股票概览
18.1
-1.25%
-0.23
18.34
开盘价
18.39
最高价
18
最低价
50,871
成交量
数据更新至: 2024-05-20
技术指标
18.04
MA5 (5日均线)
18.61
MA10 (10日均线)
18.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 18.34 | 18.39 | 18 | 18.1 | -1.25% | 50,871 | 92,197,391 |
| 2024-05-17 | 17.88 | 18.38 | 17.88 | 18.33 | +2.63% | 55,220 | 100,507,972 |
| 2024-05-16 | 17.76 | 18.12 | 17.76 | 17.86 | +0.68% | 42,546 | 76,548,424 |
| 2024-05-15 | 18.2 | 18.34 | 17.74 | 17.74 | -2.26% | 52,315 | 94,186,222 |
| 2024-05-14 | 18.3 | 19.1 | 18.03 | 18.15 | +1.45% | 61,621 | 112,794,184 |
| 2024-05-13 | 18.8 | 18.8 | 17.85 | 17.89 | -6.09% | 100,386 | 182,518,044 |
| 2024-05-10 | 19.81 | 19.82 | 18.92 | 19.05 | -4.8% | 87,278 | 168,557,668 |
| 2024-05-09 | 19.78 | 20.14 | 19.2 | 20.01 | +1.57% | 119,691 | 234,821,037 |
| 2024-05-08 | 19.58 | 20.52 | 19.09 | 19.7 | +2.34% | 144,145 | 284,821,390 |
| 2024-05-07 | 19.42 | 19.54 | 19 | 19.25 | -1.03% | 85,660 | 164,575,399 |
| 2024-05-06 | 19 | 20.09 | 19 | 19.45 | +3.02% | 128,784 | 251,375,523 |
| 2024-04-30 | 19 | 19.6 | 18.34 | 18.88 | -0.37% | 149,188 | 282,830,092 |
| 2024-04-29 | 19.5 | 19.7 | 18.61 | 18.95 | +5.81% | 185,220 | 356,335,585 |
| 2024-04-26 | 17.87 | 18.11 | 17.45 | 17.91 | +0.45% | 91,857 | 164,139,687 |
| 2024-04-25 | 17.3 | 18.24 | 17.04 | 17.83 | +3.6% | 101,221 | 180,040,687 |
| 2024-04-24 | 16.53 | 17.27 | 16.38 | 17.21 | +5.78% | 94,857 | 160,847,699 |
| 2024-04-23 | 16.26 | 16.53 | 16.05 | 16.27 | +0.56% | 68,392 | 111,348,940 |
| 2024-04-22 | 17 | 17.2 | 16 | 16.18 | -3% | 76,349 | 125,103,703 |
| 2024-04-19 | 17.4 | 17.44 | 16.41 | 16.68 | -4.25% | 116,074 | 195,389,503 |
| 2024-04-18 | 17.06 | 18.1 | 16.98 | 17.42 | +2.89% | 112,643 | 197,717,740 |
| 2024-04-17 | 14.95 | 16.93 | 14.91 | 16.93 | +10.01% | 63,947 | 104,288,897 |
| 2024-04-16 | 16.69 | 16.79 | 15.39 | 15.39 | -10% | 52,713 | 82,913,788 |
| 2024-04-15 | 18.5 | 18.75 | 17.1 | 17.1 | -10% | 85,533 | 150,699,118 |
| 2024-04-12 | 20.14 | 20.16 | 18.78 | 19 | -6.17% | 108,698 | 209,828,565 |
| 2024-04-11 | 21.2 | 21.99 | 20.01 | 20.25 | -8.74% | 112,561 | 235,447,052 |
| 2024-04-10 | 24.55 | 24.55 | 22.19 | 22.19 | -9.98% | 118,605 | 272,643,742 |
| 2024-04-09 | 25 | 25.43 | 24.41 | 24.65 | -5.08% | 135,157 | 336,247,382 |
| 2024-04-08 | 24.65 | 26.64 | 23.94 | 25.97 | +5.57% | 226,215 | 572,814,407 |
| 2024-04-03 | 22.99 | 24.68 | 21.79 | 24.6 | +7% | 196,704 | 464,304,864 |
| 2024-04-02 | 22.9 | 24.8 | 22.51 | 22.99 | -1.12% | 167,516 | 392,773,033 |
| 2024-04-01 | 21.51 | 23.68 | 21.3 | 23.25 | +7.99% | 157,554 | 361,406,157 |
| 2024-03-29 | 22.22 | 22.58 | 21.29 | 21.53 | -3.45% | 75,958 | 165,308,177 |
| 2024-03-28 | 20.77 | 23.2 | 20.77 | 22.3 | -0.62% | 120,404 | 264,702,999 |
| 2024-03-27 | 23.02 | 23.99 | 22.3 | 22.44 | -2.39% | 205,572 | 479,071,300 |
| 2024-03-26 | 21.3 | 23.39 | 20.52 | 22.99 | +8.14% | 188,010 | 419,418,842 |
| 2024-03-25 | 21.13 | 21.8 | 21.01 | 21.26 | -0.09% | 67,185 | 143,968,027 |
| 2024-03-22 | 21.9 | 21.94 | 20.88 | 21.28 | -2.83% | 73,073 | 155,579,702 |
| 2024-03-21 | 22.41 | 22.5 | 21.71 | 21.9 | -1.79% | 80,739 | 177,691,171 |
| 2024-03-20 | 22.87 | 23.04 | 21.73 | 22.3 | -3.5% | 125,226 | 280,393,599 |
| 2024-03-19 | 22.97 | 24.9 | 22.66 | 23.11 | -2.9% | 171,511 | 403,550,189 |
| 2024-03-18 | 22.1 | 23.89 | 21.21 | 23.8 | +8.73% | 175,337 | 387,913,598 |
| 2024-03-15 | 21.04 | 22.1 | 20.75 | 21.89 | -1.04% | 175,069 | 374,656,823 |
| 2024-03-14 | 20.8 | 22.71 | 19.91 | 22.12 | +6.96% | 258,390 | 544,527,957 |
| 2024-03-13 | 18.8 | 20.68 | 18.53 | 20.68 | +10% | 218,888 | 440,128,819 |
| 2024-03-12 | 18.27 | 19 | 18.2 | 18.8 | +3.75% | 85,129 | 158,346,767 |
| 2024-03-11 | 17.88 | 18.25 | 17.85 | 18.12 | -0.71% | 48,251 | 87,062,056 |
| 2024-03-08 | 18.69 | 18.72 | 17.81 | 18.25 | -1.88% | 65,519 | 118,748,214 |
| 2024-03-07 | 18.3 | 18.88 | 18.1 | 18.6 | +2.03% | 105,049 | 194,045,791 |
| 2024-03-06 | 17.48 | 18.27 | 17.34 | 18.23 | +4.23% | 88,091 | 158,057,901 |
| 2024-03-05 | 17.8 | 17.97 | 17.23 | 17.49 | -2.67% | 69,819 | 122,615,847 |
| 2024-03-04 | 18.25 | 18.37 | 17.8 | 17.97 | -1.43% | 67,207 | 121,082,260 |
| 2024-03-01 | 18.85 | 18.88 | 17.7 | 18.23 | -3.65% | 117,811 | 214,208,703 |
| 2024-02-29 | 17.08 | 19.45 | 17.05 | 18.92 | +0.32% | 116,933 | 217,346,344 |
| 2024-02-28 | 20.5 | 20.59 | 18.86 | 18.86 | -10.02% | 157,575 | 310,787,604 |
| 2024-02-27 | 19.5 | 20.96 | 19.31 | 20.96 | +10.03% | 189,931 | 386,387,858 |
| 2024-02-26 | 17.5 | 19.05 | 17.38 | 19.05 | +9.99% | 68,903 | 126,418,057 |
| 2024-02-23 | 16.18 | 17.4 | 15.81 | 17.32 | +6.26% | 121,126 | 202,415,821 |
| 2024-02-22 | 15.1 | 16.55 | 15.1 | 16.3 | +7.17% | 104,494 | 162,780,951 |
| 2024-02-21 | 14.54 | 15.96 | 14.29 | 15.21 | +4.82% | 95,324 | 145,676,001 |
| 2024-02-20 | 13.95 | 14.65 | 13.69 | 14.51 | +3.94% | 73,829 | 105,335,595 |
| 2024-02-19 | 13.18 | 14.04 | 13.06 | 13.96 | +5.68% | 98,523 | 134,350,901 |
| 2024-02-08 | 12.01 | 13.39 | 11.3 | 13.21 | +5.18% | 136,261 | 166,350,516 |
| 2024-02-07 | 14.11 | 14.16 | 12.56 | 12.56 | -9.96% | 99,767 | 128,339,234 |
| 2024-02-06 | 14.64 | 14.86 | 13.94 | 13.95 | -9.94% | 66,986 | 94,665,972 |
| 2024-02-05 | 16.69 | 16.7 | 15.49 | 15.49 | -9.99% | 18,031 | 28,391,448 |
| 2024-02-02 | 18.13 | 18.63 | 16.51 | 17.21 | -4.86% | 28,897 | 50,769,607 |
| 2024-02-01 | 18.25 | 18.56 | 17.7 | 18.09 | -1.63% | 24,695 | 44,874,801 |
| 2024-01-31 | 19.47 | 19.55 | 18.29 | 18.39 | -5.79% | 23,454 | 44,083,964 |
| 2024-01-30 | 20.4 | 20.4 | 19.4 | 19.52 | -3.08% | 17,447 | 34,437,859 |
| 2024-01-29 | 20.98 | 21 | 20 | 20.14 | -3.17% | 20,279 | 41,189,261 |
| 2024-01-26 | 20.77 | 21.34 | 20.77 | 20.8 | -0.72% | 27,374 | 57,623,260 |
| 2024-01-25 | 20.45 | 20.97 | 20.1 | 20.95 | +3.56% | 31,581 | 65,145,368 |
| 2024-01-24 | 20.4 | 20.72 | 19.65 | 20.23 | -0.34% | 26,532 | 53,491,995 |
| 2024-01-23 | 20.17 | 20.46 | 20.01 | 20.3 | -0.59% | 26,228 | 53,015,311 |
| 2024-01-22 | 21.7 | 21.8 | 20.28 | 20.42 | -5.46% | 25,074 | 52,672,407 |
| 2024-01-19 | 22.19 | 22.24 | 21.6 | 21.6 | -2.09% | 22,527 | 49,217,825 |
| 2024-01-18 | 22.1 | 22.4 | 21.5 | 22.06 | -1.08% | 34,664 | 75,752,867 |
| 2024-01-17 | 22.84 | 22.97 | 22.29 | 22.3 | -2.15% | 18,970 | 42,829,413 |
| 2024-01-16 | 23.04 | 23.16 | 22.54 | 22.79 | -0.91% | 21,589 | 49,141,384 |
| 2024-01-15 | 23.19 | 23.4 | 22.9 | 23 | -0.73% | 21,635 | 50,051,714 |
| 2024-01-12 | 23.31 | 23.81 | 23.12 | 23.17 | -1.36% | 20,705 | 48,458,303 |
| 2024-01-11 | 23.1 | 23.59 | 23.1 | 23.49 | +0.86% | 23,631 | 55,388,976 |
| 2024-01-10 | 23.8 | 23.8 | 23.19 | 23.29 | -1.9% | 25,430 | 59,473,047 |
| 2024-01-09 | 23.85 | 24.24 | 23.44 | 23.74 | +0.3% | 30,956 | 73,868,339 |
| 2024-01-08 | 24.08 | 24.45 | 23.65 | 23.67 | -1.21% | 35,913 | 85,947,816 |
| 2024-01-05 | 24.49 | 24.89 | 23.82 | 23.96 | -2.4% | 39,751 | 96,656,484 |
| 2024-01-04 | 24.5 | 24.62 | 24.16 | 24.55 | -0.12% | 35,866 | 87,642,006 |
| 2024-01-03 | 25.23 | 25.26 | 24.31 | 24.58 | -2.73% | 62,035 | 153,094,913 |
| 2024-01-02 | 25.65 | 25.99 | 25.27 | 25.27 | -2.32% | 53,285 | 136,082,330 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：