股票概览
18.34
+0.27%
+0.05
18.28
开盘价
18.5
最高价
18.05
最低价
46,699
成交量
数据更新至: 2024-05-20
技术指标
18.14
MA5 (5日均线)
18.21
MA10 (10日均线)
18.12
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 | 18.28 | 18.5 | 18.05 | 18.34 | +0.27% | 46,699 | 85,586,550 |
| 2024-05-17 | 17.99 | 18.31 | 17.77 | 18.29 | +1.67% | 51,174 | 92,719,304 |
| 2024-05-16 | 18.06 | 18.24 | 17.94 | 17.99 | +0.5% | 42,815 | 77,500,069 |
| 2024-05-15 | 18.14 | 18.19 | 17.84 | 17.9 | -1.43% | 27,301 | 49,092,817 |
| 2024-05-14 | 17.84 | 18.22 | 17.84 | 18.16 | +1.79% | 36,932 | 66,749,122 |
| 2024-05-13 | 18.01 | 18.07 | 17.52 | 17.84 | -2.09% | 44,293 | 78,972,689 |
| 2024-05-10 | 18.47 | 18.53 | 18.01 | 18.22 | -1.09% | 44,942 | 81,801,649 |
| 2024-05-09 | 18.19 | 18.5 | 18.13 | 18.42 | +1.26% | 41,845 | 76,929,010 |
| 2024-05-08 | 18.76 | 18.76 | 18.13 | 18.19 | -2.99% | 50,963 | 93,328,779 |
| 2024-05-07 | 18.8 | 18.99 | 18.6 | 18.75 | -0.42% | 49,643 | 93,298,401 |
| 2024-05-06 | 19.09 | 19.2 | 18.73 | 18.83 | 0% | 69,150 | 130,956,969 |
| 2024-04-30 | 18.95 | 18.99 | 18.48 | 18.83 | +0.21% | 80,801 | 151,506,614 |
| 2024-04-29 | 18.38 | 18.86 | 18.38 | 18.79 | +2.68% | 79,209 | 148,478,635 |
| 2024-04-26 | 17.74 | 18.49 | 17.73 | 18.3 | +3.39% | 81,190 | 147,570,512 |
| 2024-04-25 | 17.75 | 17.94 | 17.59 | 17.7 | -0.9% | 44,614 | 79,240,884 |
| 2024-04-24 | 17.28 | 17.88 | 17.18 | 17.86 | +4.44% | 66,988 | 118,064,994 |
| 2024-04-23 | 17.23 | 17.49 | 17.08 | 17.1 | -0.75% | 33,684 | 58,150,618 |
| 2024-04-22 | 17.35 | 17.45 | 16.69 | 17.23 | -1.54% | 52,388 | 89,386,159 |
| 2024-04-19 | 18.03 | 18.1 | 17.4 | 17.5 | -3.53% | 71,143 | 125,798,104 |
| 2024-04-18 | 18.32 | 18.37 | 17.92 | 18.14 | -1.63% | 70,845 | 128,607,984 |
| 2024-04-17 | 17.61 | 18.44 | 17.6 | 18.44 | +4.65% | 106,914 | 194,266,910 |
| 2024-04-16 | 17.4 | 18.14 | 17.36 | 17.62 | -0.11% | 99,012 | 176,301,147 |
| 2024-04-15 | 17.55 | 17.85 | 17.03 | 17.64 | +0.51% | 71,597 | 125,233,926 |
| 2024-04-12 | 17.5 | 17.89 | 17.46 | 17.55 | +0.57% | 49,894 | 88,221,943 |
| 2024-04-11 | 17.06 | 17.66 | 17.05 | 17.45 | +1.34% | 51,133 | 89,366,624 |
| 2024-04-10 | 17.79 | 17.8 | 17.04 | 17.22 | -3.15% | 63,078 | 109,227,762 |
| 2024-04-09 | 17.68 | 17.84 | 17.54 | 17.78 | +0.57% | 50,180 | 88,806,747 |
| 2024-04-08 | 18.2 | 18.2 | 17.66 | 17.68 | -2.96% | 77,510 | 138,588,848 |
| 2024-04-03 | 18.9 | 18.9 | 18.2 | 18.22 | -3.8% | 89,473 | 164,237,161 |
| 2024-04-02 | 19.57 | 19.61 | 18.8 | 18.94 | -3.52% | 107,099 | 204,355,252 |
| 2024-04-01 | 19.28 | 19.69 | 19.15 | 19.63 | +1.97% | 88,924 | 173,316,642 |
| 2024-03-29 | 19.6 | 19.77 | 18.9 | 19.25 | -2.78% | 107,156 | 206,145,089 |
| 2024-03-28 | 18.6 | 20.11 | 18.6 | 19.8 | +4.65% | 177,797 | 348,584,124 |
| 2024-03-27 | 20 | 20.2 | 18.92 | 18.92 | -9.99% | 222,550 | 431,258,043 |
| 2024-03-26 | 20.55 | 21.68 | 20.4 | 21.02 | +0.62% | 250,532 | 529,193,261 |
| 2024-03-25 | 21.74 | 22.99 | 20.88 | 20.89 | -0.05% | 362,196 | 791,379,480 |
| 2024-03-22 | 20 | 21.25 | 19.78 | 20.9 | +4.92% | 270,606 | 555,271,565 |
| 2024-03-21 | 19.8 | 20.12 | 19.7 | 19.92 | +1.37% | 142,585 | 284,046,004 |
| 2024-03-20 | 19.36 | 19.87 | 19.35 | 19.65 | +1.18% | 124,029 | 243,632,888 |
| 2024-03-19 | 19.2 | 19.87 | 19.1 | 19.42 | +0.62% | 118,588 | 230,509,776 |
| 2024-03-18 | 19.17 | 19.3 | 18.95 | 19.3 | +1.21% | 82,246 | 157,767,066 |
| 2024-03-15 | 18.95 | 19.09 | 18.65 | 19.07 | +0.1% | 75,354 | 142,231,408 |
| 2024-03-14 | 19.28 | 19.45 | 18.78 | 19.05 | -2.41% | 96,799 | 184,859,895 |
| 2024-03-13 | 19.6 | 19.9 | 19.21 | 19.52 | -1.16% | 121,716 | 237,354,904 |
| 2024-03-12 | 19.5 | 20 | 19.14 | 19.75 | +2.6% | 183,328 | 359,993,140 |
| 2024-03-11 | 18.88 | 19.26 | 18.73 | 19.25 | -0.26% | 95,110 | 180,305,607 |
| 2024-03-08 | 18.8 | 19.49 | 18.48 | 19.3 | +2.66% | 114,420 | 217,727,333 |
| 2024-03-07 | 19.06 | 19.39 | 18.75 | 18.8 | -1.16% | 95,717 | 182,632,087 |
| 2024-03-06 | 19.05 | 19.26 | 18.6 | 19.02 | -0.52% | 91,650 | 173,490,267 |
| 2024-03-05 | 19.24 | 19.45 | 18.92 | 19.12 | -2.35% | 136,093 | 261,239,650 |
| 2024-03-04 | 19.72 | 20.32 | 19.28 | 19.58 | -0.61% | 220,993 | 436,998,374 |
| 2024-03-01 | 18.18 | 19.76 | 18.02 | 19.7 | +8.24% | 209,819 | 400,193,029 |
| 2024-02-29 | 17.3 | 18.27 | 17.28 | 18.2 | +4.06% | 91,498 | 164,667,650 |
| 2024-02-28 | 18.94 | 19.07 | 17.49 | 17.49 | -7.56% | 152,631 | 281,829,608 |
| 2024-02-27 | 17.75 | 18.92 | 17.61 | 18.92 | +6.17% | 140,749 | 258,339,812 |
| 2024-02-26 | 18.24 | 18.24 | 17.76 | 17.82 | -2.36% | 107,930 | 193,602,759 |
| 2024-02-23 | 17.9 | 18.28 | 17.73 | 18.25 | +2.47% | 127,086 | 229,544,087 |
| 2024-02-22 | 17.1 | 17.89 | 17.1 | 17.81 | +6.26% | 129,108 | 227,233,967 |
| 2024-02-21 | 16.7 | 17.29 | 16.6 | 16.76 | -1% | 77,891 | 132,399,987 |
| 2024-02-20 | 16.9 | 16.96 | 16.5 | 16.93 | -0.18% | 63,609 | 106,586,765 |
| 2024-02-19 | 17.02 | 17.25 | 16.56 | 16.96 | +2.6% | 90,390 | 152,683,459 |
| 2024-02-08 | 15.74 | 16.58 | 15.64 | 16.53 | +5.76% | 87,530 | 143,080,620 |
| 2024-02-07 | 15 | 15.95 | 14.87 | 15.63 | +5.11% | 95,213 | 148,381,371 |
| 2024-02-06 | 13.5 | 15.1 | 13.4 | 14.87 | +7.36% | 74,916 | 107,038,033 |
| 2024-02-05 | 14.81 | 14.98 | 13.5 | 13.85 | -7.67% | 87,642 | 122,548,366 |
| 2024-02-02 | 15.59 | 16.07 | 14.36 | 15 | -4.09% | 68,176 | 103,578,694 |
| 2024-02-01 | 15.67 | 16.12 | 15.12 | 15.64 | -0.64% | 56,520 | 88,377,977 |
| 2024-01-31 | 16.56 | 16.7 | 15.62 | 15.74 | -5.92% | 65,068 | 105,023,838 |
| 2024-01-30 | 17 | 17.34 | 16.65 | 16.73 | -3.18% | 50,865 | 86,406,218 |
| 2024-01-29 | 17.89 | 18.03 | 17.25 | 17.28 | -3.03% | 73,041 | 128,209,259 |
| 2024-01-26 | 17.68 | 18.24 | 17.58 | 17.82 | +0.62% | 95,600 | 171,661,978 |
| 2024-01-25 | 16.77 | 17.79 | 16.62 | 17.71 | +5.23% | 99,825 | 173,297,535 |
| 2024-01-24 | 16.39 | 16.9 | 16 | 16.83 | +3.82% | 64,308 | 105,894,811 |
| 2024-01-23 | 15.86 | 16.35 | 15.73 | 16.21 | +1.63% | 44,901 | 72,177,063 |
| 2024-01-22 | 16.91 | 17.12 | 15.81 | 15.95 | -5.96% | 47,957 | 78,750,693 |
| 2024-01-19 | 17.2 | 17.36 | 16.94 | 16.96 | -1.85% | 37,573 | 64,309,165 |
| 2024-01-18 | 16.99 | 17.33 | 16.66 | 17.28 | +0.52% | 55,120 | 93,578,507 |
| 2024-01-17 | 17.75 | 17.81 | 17.19 | 17.19 | -3.32% | 36,503 | 63,936,531 |
| 2024-01-16 | 17.75 | 17.79 | 17.4 | 17.78 | -0.11% | 46,146 | 81,090,553 |
| 2024-01-15 | 17.89 | 18.06 | 17.71 | 17.8 | -1.22% | 35,354 | 63,103,579 |
| 2024-01-12 | 18.33 | 18.43 | 17.99 | 18.02 | -2.38% | 47,581 | 86,406,420 |
| 2024-01-11 | 18.38 | 18.58 | 18.08 | 18.46 | +2.44% | 66,636 | 122,161,866 |
| 2024-01-10 | 18.03 | 18.21 | 17.67 | 18.02 | -0.61% | 37,841 | 67,969,821 |
| 2024-01-09 | 18.26 | 18.38 | 17.81 | 18.13 | -0.17% | 49,893 | 90,346,032 |
| 2024-01-08 | 18.71 | 18.74 | 18.15 | 18.16 | -3.97% | 60,629 | 111,208,022 |
| 2024-01-05 | 19.58 | 19.78 | 18.8 | 18.91 | -1.77% | 68,523 | 131,538,899 |
| 2024-01-04 | 19.5 | 19.52 | 19.15 | 19.25 | -0.77% | 45,702 | 88,279,689 |
| 2024-01-03 | 19.43 | 19.63 | 19.15 | 19.4 | -0.97% | 40,298 | 78,087,128 |
| 2024-01-02 | 19.88 | 19.93 | 19.56 | 19.59 | -1.16% | 37,795 | 74,432,631 |
| 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：