股票概览
18.08
-0.44%
-0.08
18.16
开盘价
18.36
最高价
17.94
最低价
16,464
成交量
数据更新至: 2024-05-20
技术指标
18.20
MA5 (5日均线)
17.88
MA10 (10日均线)
16.91
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 | 18.16 | 18.36 | 17.94 | 18.08 | -0.44% | 16,464 | 29,757,275 |
| 2024-05-17 | 17.92 | 18.33 | 17.75 | 18.16 | +0.72% | 24,667 | 44,507,475 |
| 2024-05-16 | 18.09 | 18.29 | 17.91 | 18.03 | -0.88% | 24,758 | 44,723,448 |
| 2024-05-15 | 18.43 | 18.5 | 17.82 | 18.19 | -1.78% | 29,424 | 53,358,193 |
| 2024-05-14 | 18.29 | 19 | 18.29 | 18.52 | +2.83% | 50,615 | 93,971,620 |
| 2024-05-13 | 17.73 | 18.12 | 17.43 | 18.01 | +1.52% | 28,831 | 51,513,577 |
| 2024-05-10 | 17.99 | 18.08 | 17.61 | 17.74 | -1.33% | 28,525 | 50,864,967 |
| 2024-05-09 | 17.91 | 18.35 | 17.31 | 17.98 | +5.7% | 45,059 | 80,258,914 |
| 2024-05-08 | 17.01 | 17.15 | 16.85 | 17.01 | -0.58% | 18,270 | 31,112,800 |
| 2024-05-07 | 16.92 | 17.32 | 16.91 | 17.11 | +0.47% | 18,142 | 30,915,096 |
| 2024-05-06 | 16.85 | 17.17 | 16.61 | 17.03 | +1.25% | 25,163 | 42,624,725 |
| 2024-04-30 | 16.68 | 16.89 | 16.59 | 16.82 | +2.56% | 29,721 | 49,808,386 |
| 2024-04-29 | 16.23 | 16.56 | 16.23 | 16.4 | +1.05% | 20,352 | 33,311,633 |
| 2024-04-26 | 16.09 | 16.43 | 16.01 | 16.23 | +0.37% | 22,975 | 37,361,867 |
| 2024-04-25 | 15.84 | 16.35 | 15.84 | 16.17 | +0.94% | 26,757 | 43,126,840 |
| 2024-04-24 | 15.98 | 16.08 | 15.6 | 16.02 | +0.13% | 33,927 | 53,789,839 |
| 2024-04-23 | 15.55 | 16.74 | 15.51 | 16 | +3.09% | 49,092 | 78,884,463 |
| 2024-04-22 | 15.96 | 16 | 15.21 | 15.52 | +6.3% | 44,030 | 68,819,835 |
| 2024-04-19 | 14.56 | 14.74 | 14.35 | 14.6 | +0.14% | 8,838 | 12,851,947 |
| 2024-04-18 | 14.36 | 14.75 | 14.3 | 14.58 | +0.55% | 10,262 | 14,950,245 |
| 2024-04-17 | 14.1 | 14.58 | 14.1 | 14.5 | +3.57% | 11,369 | 16,408,592 |
| 2024-04-16 | 14.87 | 14.87 | 13.74 | 14 | -5.91% | 19,602 | 27,596,747 |
| 2024-04-15 | 15.34 | 15.5 | 14.63 | 14.88 | -3.63% | 17,673 | 26,523,616 |
| 2024-04-12 | 15.38 | 15.61 | 15.35 | 15.44 | +0.65% | 9,751 | 15,097,964 |
| 2024-04-11 | 14.98 | 15.5 | 14.91 | 15.34 | +1.72% | 11,001 | 16,883,745 |
| 2024-04-10 | 15.32 | 15.45 | 14.94 | 15.08 | -1.57% | 9,712 | 14,685,131 |
| 2024-04-09 | 15.23 | 15.36 | 15.14 | 15.32 | +1.19% | 8,066 | 12,310,247 |
| 2024-04-08 | 15.66 | 15.66 | 15.13 | 15.14 | -3.13% | 10,538 | 16,144,111 |
| 2024-04-03 | 15.58 | 15.79 | 15.36 | 15.63 | +0.77% | 15,485 | 24,099,136 |
| 2024-04-02 | 15.46 | 15.58 | 15.25 | 15.51 | +0.39% | 9,831 | 15,195,807 |
| 2024-04-01 | 15.22 | 15.48 | 15.15 | 15.45 | +1.98% | 11,430 | 17,550,309 |
| 2024-03-29 | 14.96 | 15.17 | 14.84 | 15.15 | +1.13% | 9,555 | 14,346,980 |
| 2024-03-28 | 14.78 | 15.13 | 14.66 | 14.98 | +1.9% | 14,661 | 21,936,050 |
| 2024-03-27 | 14.94 | 15.29 | 14.7 | 14.7 | -2.13% | 19,984 | 30,131,556 |
| 2024-03-26 | 15.03 | 15.27 | 14.81 | 15.02 | +0.13% | 12,674 | 19,019,228 |
| 2024-03-25 | 15.31 | 15.46 | 14.97 | 15 | -2.02% | 10,461 | 15,916,012 |
| 2024-03-22 | 15.51 | 15.64 | 15.12 | 15.31 | -1.67% | 10,359 | 15,926,576 |
| 2024-03-21 | 15.7 | 15.78 | 15.37 | 15.57 | -0.89% | 14,995 | 23,307,629 |
| 2024-03-20 | 15.62 | 15.76 | 15.48 | 15.71 | +0.64% | 15,591 | 24,335,166 |
| 2024-03-19 | 15.6 | 15.9 | 15.52 | 15.61 | +0.13% | 21,038 | 33,079,632 |
| 2024-03-18 | 15.4 | 15.63 | 15.28 | 15.59 | +1.5% | 17,951 | 27,725,157 |
| 2024-03-15 | 15.38 | 15.41 | 15.21 | 15.36 | +0.46% | 8,789 | 13,470,628 |
| 2024-03-14 | 15.5 | 15.61 | 15.15 | 15.29 | -1.55% | 13,673 | 21,037,862 |
| 2024-03-13 | 15.31 | 15.67 | 15.25 | 15.53 | +1.37% | 21,025 | 32,482,447 |
| 2024-03-12 | 15.03 | 15.36 | 14.94 | 15.32 | +1.73% | 16,423 | 24,840,982 |
| 2024-03-11 | 14.66 | 15.13 | 14.65 | 15.06 | +2.52% | 14,801 | 22,153,276 |
| 2024-03-08 | 14.68 | 14.8 | 14.5 | 14.69 | -0.27% | 14,128 | 20,690,904 |
| 2024-03-07 | 14.91 | 15.12 | 14.64 | 14.73 | -1.87% | 18,879 | 28,049,518 |
| 2024-03-06 | 15.08 | 15.12 | 14.7 | 15.01 | -0.53% | 25,105 | 37,425,796 |
| 2024-03-05 | 15.6 | 16.8 | 14.73 | 15.09 | -1.44% | 64,567 | 99,593,950 |
| 2024-03-04 | 15.29 | 15.34 | 14.72 | 15.31 | +0.99% | 20,615 | 31,101,036 |
| 2024-03-01 | 15.26 | 15.45 | 15.01 | 15.16 | -1.11% | 19,790 | 30,001,110 |
| 2024-02-29 | 14.77 | 15.39 | 14.69 | 15.33 | +2.54% | 37,789 | 57,003,990 |
| 2024-02-28 | 17 | 17 | 14.91 | 14.95 | -9.12% | 55,119 | 87,763,715 |
| 2024-02-27 | 15.15 | 16.45 | 15.1 | 16.45 | +10.03% | 18,518 | 29,556,360 |
| 2024-02-26 | 15.45 | 15.57 | 14.84 | 14.95 | +1.63% | 19,627 | 29,612,683 |
| 2024-02-23 | 14.55 | 14.79 | 14.42 | 14.71 | +1.45% | 13,228 | 19,324,914 |
| 2024-02-22 | 14.46 | 14.6 | 14.26 | 14.5 | +0.28% | 12,862 | 18,514,668 |
| 2024-02-21 | 14.06 | 14.64 | 14.06 | 14.46 | +1.12% | 10,841 | 15,640,764 |
| 2024-02-20 | 14.37 | 14.5 | 14.15 | 14.3 | -0.49% | 10,799 | 15,438,715 |
| 2024-02-19 | 14.02 | 14.85 | 14 | 14.37 | +5.35% | 24,177 | 35,068,254 |
| 2024-02-08 | 12.5 | 13.73 | 12.2 | 13.64 | +9.12% | 22,658 | 29,493,040 |
| 2024-02-07 | 12.77 | 12.99 | 12.31 | 12.5 | -3.1% | 23,510 | 29,543,500 |
| 2024-02-06 | 13.02 | 13.21 | 11.67 | 12.9 | -0.31% | 33,025 | 40,980,610 |
| 2024-02-05 | 13.66 | 13.67 | 12.39 | 12.94 | -6.03% | 35,832 | 45,772,026 |
| 2024-02-02 | 14.59 | 14.75 | 13.27 | 13.77 | -5.49% | 17,153 | 23,963,911 |
| 2024-02-01 | 15.22 | 15.22 | 14.08 | 14.57 | -0.75% | 19,220 | 27,908,498 |
| 2024-01-31 | 15.31 | 15.69 | 14.6 | 14.68 | -5.9% | 20,952 | 31,505,961 |
| 2024-01-30 | 16.01 | 16.13 | 15.6 | 15.6 | -3.41% | 23,999 | 37,998,972 |
| 2024-01-29 | 16.77 | 16.97 | 16.11 | 16.15 | -4.21% | 21,519 | 35,286,142 |
| 2024-01-26 | 16.22 | 17.02 | 16.2 | 16.86 | +3.88% | 33,444 | 55,927,734 |
| 2024-01-25 | 15.97 | 16.34 | 15.97 | 16.23 | +1.18% | 19,169 | 31,078,088 |
| 2024-01-24 | 15.9 | 16.29 | 15.53 | 16.04 | +1.78% | 21,372 | 34,138,149 |
| 2024-01-23 | 15.48 | 15.89 | 15.38 | 15.76 | -0.82% | 20,899 | 32,555,541 |
| 2024-01-22 | 17.01 | 17.01 | 15.68 | 15.89 | -6.42% | 20,370 | 33,311,511 |
| 2024-01-19 | 17.27 | 17.33 | 16.94 | 16.98 | -1.34% | 10,210 | 17,446,647 |
| 2024-01-18 | 17.37 | 17.5 | 16.73 | 17.21 | -1.26% | 20,234 | 34,475,314 |
| 2024-01-17 | 17.7 | 17.83 | 17.43 | 17.43 | -1.41% | 15,426 | 27,259,883 |
| 2024-01-16 | 17.83 | 17.83 | 17.43 | 17.68 | -0.62% | 15,725 | 27,629,571 |
| 2024-01-15 | 17.69 | 17.96 | 17.59 | 17.79 | +0.57% | 15,205 | 27,119,046 |
| 2024-01-12 | 17.89 | 18.08 | 17.65 | 17.69 | -0.84% | 14,130 | 25,278,529 |
| 2024-01-11 | 17.72 | 17.99 | 17.59 | 17.84 | +0.45% | 12,804 | 22,755,033 |
| 2024-01-10 | 17.63 | 18.02 | 17.49 | 17.76 | +0.57% | 18,924 | 33,691,813 |
| 2024-01-09 | 17.55 | 18.04 | 17.55 | 17.66 | 0% | 17,828 | 31,715,359 |
| 2024-01-08 | 18 | 18 | 17.52 | 17.66 | -1.4% | 17,483 | 30,935,514 |
| 2024-01-05 | 18.12 | 18.46 | 17.83 | 17.91 | -1.38% | 15,164 | 27,523,776 |
| 2024-01-04 | 18.08 | 18.35 | 18.08 | 18.16 | -0.27% | 11,474 | 20,875,743 |
| 2024-01-03 | 18.32 | 18.48 | 18.05 | 18.21 | -0.82% | 17,470 | 31,775,676 |
| 2024-01-02 | 18.05 | 18.44 | 17.98 | 18.36 | +2% | 22,685 | 41,425,149 |
| 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：