股票概览
18.51
-1.96%
-0.37
18.87
开盘价
18.87
最高价
18.38
最低价
165,816
成交量
数据更新至: 2024-05-20
技术指标
18.39
MA5 (5日均线)
18.34
MA10 (10日均线)
17.71
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 | 18.87 | 18.87 | 18.38 | 18.51 | -1.96% | 165,816 | 307,678,238 |
| 2024-05-17 | 18.3 | 18.88 | 18.02 | 18.88 | +2.78% | 119,938 | 220,028,443 |
| 2024-05-16 | 18.3 | 18.68 | 18.19 | 18.37 | +0.99% | 137,817 | 254,017,916 |
| 2024-05-15 | 18.02 | 18.57 | 17.85 | 18.19 | +1.06% | 109,200 | 199,378,039 |
| 2024-05-14 | 17.86 | 18.25 | 17.84 | 18 | +0.84% | 115,407 | 208,089,941 |
| 2024-05-13 | 17.9 | 18.51 | 17.71 | 17.85 | -1.65% | 191,345 | 346,473,379 |
| 2024-05-10 | 18.52 | 18.56 | 18.09 | 18.15 | -2% | 132,475 | 241,671,791 |
| 2024-05-09 | 18.31 | 18.57 | 18.17 | 18.52 | -0.22% | 143,847 | 264,900,351 |
| 2024-05-08 | 18.2 | 19.13 | 18.16 | 18.56 | +0.92% | 193,606 | 360,670,162 |
| 2024-05-07 | 18.3 | 18.95 | 18.22 | 18.39 | +0.49% | 195,046 | 362,768,982 |
| 2024-05-06 | 18.38 | 18.69 | 18.11 | 18.3 | +1.27% | 180,306 | 331,583,785 |
| 2024-04-30 | 18.65 | 18.92 | 17.88 | 18.07 | +0.11% | 258,164 | 473,036,596 |
| 2024-04-29 | 17.87 | 18.25 | 17.5 | 18.05 | +3.62% | 249,699 | 446,805,381 |
| 2024-04-26 | 16.42 | 17.51 | 16.42 | 17.42 | +5.83% | 250,249 | 427,246,260 |
| 2024-04-25 | 17 | 17 | 16.05 | 16.46 | -3.74% | 223,013 | 366,230,578 |
| 2024-04-24 | 16.19 | 17.12 | 16.19 | 17.1 | +6.28% | 151,174 | 253,181,654 |
| 2024-04-23 | 16.33 | 16.55 | 15.94 | 16.09 | -1.29% | 72,739 | 117,223,135 |
| 2024-04-22 | 16.38 | 16.52 | 15.86 | 16.3 | -0.24% | 69,582 | 113,127,746 |
| 2024-04-19 | 16.6 | 16.65 | 16.11 | 16.34 | -2.33% | 84,270 | 137,736,377 |
| 2024-04-18 | 16.57 | 17.03 | 16.16 | 16.73 | +0.97% | 85,008 | 141,999,827 |
| 2024-04-17 | 16.37 | 16.8 | 16.35 | 16.57 | +2.47% | 87,969 | 145,602,836 |
| 2024-04-16 | 16.94 | 17.12 | 16.15 | 16.17 | -4.94% | 112,416 | 185,568,868 |
| 2024-04-15 | 17.1 | 17.6 | 16.8 | 17.01 | -1.39% | 112,282 | 192,251,857 |
| 2024-04-12 | 16.9 | 17.82 | 16.9 | 17.25 | +2.62% | 130,788 | 226,920,296 |
| 2024-04-11 | 16.9 | 17.07 | 16.76 | 16.81 | -0.53% | 71,427 | 120,630,020 |
| 2024-04-10 | 17.45 | 17.54 | 16.74 | 16.9 | -2.76% | 95,595 | 162,205,842 |
| 2024-04-09 | 17.53 | 17.6 | 17.2 | 17.38 | -0.17% | 67,341 | 116,865,129 |
| 2024-04-08 | 17.79 | 18.08 | 17.38 | 17.41 | -3.01% | 129,978 | 229,449,006 |
| 2024-04-03 | 18.22 | 18.36 | 17.75 | 17.95 | -1.59% | 106,063 | 190,178,007 |
| 2024-04-02 | 18.6 | 18.67 | 18.1 | 18.24 | -2.04% | 116,821 | 214,046,448 |
| 2024-04-01 | 18.95 | 19.04 | 18.35 | 18.62 | -0.8% | 136,579 | 255,313,924 |
| 2024-03-29 | 18.38 | 18.83 | 17.86 | 18.77 | +2.46% | 124,083 | 228,515,167 |
| 2024-03-28 | 17.45 | 18.85 | 17.45 | 18.32 | +4.63% | 158,066 | 289,134,350 |
| 2024-03-27 | 18.1 | 18.17 | 17.5 | 17.51 | -2.88% | 89,261 | 158,356,716 |
| 2024-03-26 | 18.25 | 18.55 | 17.83 | 18.03 | -1.15% | 97,080 | 176,284,069 |
| 2024-03-25 | 18.8 | 18.99 | 18.22 | 18.24 | -3.03% | 109,679 | 204,345,500 |
| 2024-03-22 | 18.97 | 19.14 | 18.5 | 18.81 | -0.79% | 133,842 | 251,684,701 |
| 2024-03-21 | 19.4 | 19.45 | 18.78 | 18.96 | -2.42% | 135,809 | 258,515,217 |
| 2024-03-20 | 19.42 | 19.64 | 19.19 | 19.43 | 0% | 123,312 | 238,921,259 |
| 2024-03-19 | 20 | 20.06 | 19.36 | 19.43 | -2.36% | 136,635 | 267,570,432 |
| 2024-03-18 | 19.82 | 20.05 | 19.49 | 19.9 | +0.4% | 171,579 | 339,674,303 |
| 2024-03-15 | 19.52 | 19.97 | 19.28 | 19.82 | -0.55% | 190,133 | 373,665,381 |
| 2024-03-14 | 20.3 | 20.59 | 19.73 | 19.93 | -4.78% | 167,038 | 334,999,378 |
| 2024-03-13 | 20.24 | 21.45 | 19.8 | 20.93 | +5.76% | 305,048 | 630,747,834 |
| 2024-03-12 | 19.93 | 20.18 | 19.31 | 19.79 | -1.3% | 172,454 | 339,107,546 |
| 2024-03-11 | 20.3 | 20.31 | 19.55 | 20.05 | -4.75% | 249,031 | 495,769,861 |
| 2024-03-08 | 19.8 | 21.23 | 19.6 | 21.05 | +6.31% | 269,522 | 554,423,196 |
| 2024-03-07 | 19.95 | 20.22 | 19.43 | 19.8 | -0.75% | 211,170 | 419,314,630 |
| 2024-03-06 | 19.07 | 20.19 | 18.69 | 19.95 | +4.12% | 290,234 | 566,886,980 |
| 2024-03-05 | 19.06 | 20.35 | 18.98 | 19.16 | -0.1% | 411,722 | 801,155,329 |
| 2024-03-04 | 18.6 | 19.42 | 18.51 | 19.18 | +8.67% | 451,895 | 862,144,970 |
| 2024-03-01 | 16.52 | 17.65 | 16.52 | 17.65 | +6.84% | 209,980 | 361,491,177 |
| 2024-02-29 | 15.62 | 16.61 | 15.61 | 16.52 | +4.16% | 145,919 | 237,552,812 |
| 2024-02-28 | 17.09 | 17.48 | 15.81 | 15.86 | -5.03% | 220,127 | 366,949,080 |
| 2024-02-27 | 15.27 | 16.7 | 15.02 | 16.7 | +10.01% | 158,418 | 254,550,456 |
| 2024-02-26 | 14.96 | 15.5 | 14.95 | 15.18 | +1.4% | 100,708 | 153,559,244 |
| 2024-02-23 | 14.85 | 14.99 | 14.64 | 14.97 | 0% | 96,521 | 143,164,315 |
| 2024-02-22 | 14.51 | 15.45 | 14.42 | 14.97 | +3.74% | 119,232 | 177,420,206 |
| 2024-02-21 | 14.47 | 14.87 | 14.33 | 14.43 | +0.07% | 74,894 | 109,207,004 |
| 2024-02-20 | 14.66 | 14.66 | 14.22 | 14.42 | -2.17% | 75,632 | 108,834,087 |
| 2024-02-19 | 14.8 | 14.95 | 14.48 | 14.74 | +1.73% | 99,088 | 145,809,485 |
| 2024-02-08 | 13.4 | 14.54 | 13.35 | 14.49 | +8.13% | 119,979 | 169,722,594 |
| 2024-02-07 | 12.77 | 13.63 | 12.54 | 13.4 | +7.11% | 117,469 | 155,500,079 |
| 2024-02-06 | 11.65 | 12.75 | 11.25 | 12.51 | +5.66% | 112,320 | 135,031,935 |
| 2024-02-05 | 13 | 13 | 11.7 | 11.84 | -8.92% | 120,020 | 144,471,444 |
| 2024-02-02 | 13.72 | 14.01 | 12.51 | 13 | -5.45% | 82,700 | 108,860,926 |
| 2024-02-01 | 13.73 | 14.04 | 13.35 | 13.75 | +0.66% | 71,416 | 97,990,761 |
| 2024-01-31 | 14.33 | 14.66 | 13.61 | 13.66 | -5.34% | 73,059 | 101,909,991 |
| 2024-01-30 | 14.89 | 14.92 | 14.43 | 14.43 | -3.22% | 59,681 | 87,133,522 |
| 2024-01-29 | 15.53 | 15.57 | 14.85 | 14.91 | -3.43% | 47,480 | 71,434,839 |
| 2024-01-26 | 15.67 | 15.7 | 15.37 | 15.44 | -1.22% | 44,033 | 68,428,319 |
| 2024-01-25 | 15.08 | 15.66 | 14.9 | 15.63 | +3.99% | 65,250 | 100,431,590 |
| 2024-01-24 | 15.15 | 15.23 | 14.36 | 15.03 | 0% | 70,720 | 104,573,632 |
| 2024-01-23 | 14.77 | 15.13 | 14.53 | 15.03 | +2.18% | 67,193 | 99,985,726 |
| 2024-01-22 | 15.75 | 15.84 | 14.63 | 14.71 | -6.6% | 68,275 | 103,966,470 |
| 2024-01-19 | 16 | 16.18 | 15.73 | 15.75 | -1.44% | 41,003 | 65,227,050 |
| 2024-01-18 | 16.01 | 16.08 | 15.4 | 15.98 | -0.68% | 81,759 | 128,572,255 |
| 2024-01-17 | 16.53 | 16.64 | 16 | 16.09 | -2.72% | 49,743 | 81,461,227 |
| 2024-01-16 | 16.69 | 16.76 | 16.35 | 16.54 | -1.66% | 50,115 | 82,867,494 |
| 2024-01-15 | 16.66 | 16.95 | 16.58 | 16.82 | +0.24% | 39,204 | 65,797,022 |
| 2024-01-12 | 16.66 | 17.07 | 16.62 | 16.78 | +0.3% | 49,562 | 83,520,486 |
| 2024-01-11 | 16.45 | 16.79 | 16.45 | 16.73 | +1.09% | 43,279 | 72,136,288 |
| 2024-01-10 | 16.49 | 16.7 | 16.24 | 16.55 | -0.54% | 41,121 | 67,823,185 |
| 2024-01-09 | 16.6 | 16.94 | 16.5 | 16.64 | +0.67% | 50,707 | 84,571,984 |
| 2024-01-08 | 17.25 | 17.28 | 16.43 | 16.53 | -3.78% | 101,562 | 169,808,912 |
| 2024-01-05 | 17.52 | 17.74 | 17.07 | 17.18 | -2% | 52,185 | 90,596,515 |
| 2024-01-04 | 17.8 | 17.82 | 17.36 | 17.53 | -1.63% | 55,423 | 97,019,474 |
| 2024-01-03 | 18.11 | 18.17 | 17.73 | 17.82 | -1.6% | 60,512 | 108,208,416 |
| 2024-01-02 | 18.32 | 18.36 | 18.09 | 18.11 | -0.93% | 58,025 | 105,668,520 |
| 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：