股票概览
18.48
-0.86%
-0.16
18.51
开盘价
18.8
最高价
18.37
最低价
42,111
成交量
数据更新至: 2024-05-20
技术指标
18.46
MA5 (5日均线)
18.54
MA10 (10日均线)
18.36
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 | 18.51 | 18.8 | 18.37 | 18.48 | -0.86% | 42,111 | 77,986,786 |
| 2024-05-17 | 18.01 | 18.66 | 17.8 | 18.64 | +2.98% | 57,499 | 105,526,180 |
| 2024-05-16 | 18.28 | 18.5 | 18.03 | 18.1 | -0.55% | 47,086 | 85,872,958 |
| 2024-05-15 | 18.56 | 18.9 | 18.2 | 18.2 | -3.65% | 90,354 | 166,829,279 |
| 2024-05-14 | 17.9 | 19.51 | 17.9 | 18.89 | +6.48% | 139,249 | 266,440,849 |
| 2024-05-13 | 18.36 | 18.46 | 17.72 | 17.74 | -4.83% | 44,597 | 80,016,614 |
| 2024-05-10 | 19.25 | 19.37 | 18.6 | 18.64 | -2.31% | 65,947 | 125,027,081 |
| 2024-05-09 | 18.5 | 19.12 | 18.5 | 19.08 | +3.02% | 47,609 | 90,056,820 |
| 2024-05-08 | 19.1 | 19.1 | 18.5 | 18.52 | -3.19% | 43,507 | 81,288,997 |
| 2024-05-07 | 19.39 | 19.54 | 19.08 | 19.13 | -0.47% | 68,320 | 131,716,490 |
| 2024-05-06 | 18.9 | 19.45 | 18.78 | 19.22 | +3.06% | 68,306 | 130,553,000 |
| 2024-04-30 | 19.21 | 19.27 | 18.32 | 18.65 | -2.05% | 52,785 | 98,431,418 |
| 2024-04-29 | 18.29 | 19.04 | 18.29 | 19.04 | +3.48% | 68,198 | 128,350,975 |
| 2024-04-26 | 17.9 | 18.6 | 17.66 | 18.4 | -0.27% | 73,907 | 134,922,609 |
| 2024-04-25 | 17.79 | 18.6 | 17.65 | 18.45 | +3.13% | 53,827 | 97,430,469 |
| 2024-04-24 | 17.17 | 17.89 | 17.14 | 17.89 | +3.89% | 49,152 | 86,540,497 |
| 2024-04-23 | 17.19 | 17.42 | 17.01 | 17.22 | +1.47% | 37,444 | 64,337,946 |
| 2024-04-22 | 16.8 | 17.23 | 16.58 | 16.97 | -3.03% | 42,268 | 71,564,684 |
| 2024-04-19 | 17.98 | 18.38 | 17.25 | 17.5 | -4.79% | 63,987 | 112,630,738 |
| 2024-04-18 | 18 | 18.73 | 17.63 | 18.38 | +1.27% | 75,675 | 138,161,149 |
| 2024-04-17 | 17.35 | 18.15 | 17.35 | 18.15 | +6.51% | 82,758 | 148,246,484 |
| 2024-04-16 | 18.14 | 18.66 | 16.92 | 17.04 | -1.1% | 98,514 | 174,753,478 |
| 2024-04-15 | 18.65 | 18.65 | 16.9 | 17.23 | -7.61% | 76,995 | 134,061,328 |
| 2024-04-12 | 18.48 | 18.97 | 18.38 | 18.65 | +1.47% | 48,840 | 91,283,498 |
| 2024-04-11 | 18.11 | 18.79 | 18.03 | 18.38 | +0.82% | 58,988 | 109,512,551 |
| 2024-04-10 | 19.14 | 19.29 | 18.1 | 18.23 | -5.79% | 68,303 | 126,030,794 |
| 2024-04-09 | 19.11 | 19.47 | 18.8 | 19.35 | -0.1% | 60,327 | 115,290,913 |
| 2024-04-08 | 20.09 | 20.15 | 19.2 | 19.37 | -3.82% | 71,991 | 140,963,891 |
| 2024-04-03 | 21.01 | 21.4 | 19.72 | 20.14 | -7.61% | 131,361 | 266,684,642 |
| 2024-04-02 | 21.08 | 23.3 | 20.91 | 21.8 | +2.93% | 201,734 | 449,373,630 |
| 2024-04-01 | 20.51 | 21.2 | 20.1 | 21.18 | +4.13% | 82,453 | 170,438,369 |
| 2024-03-29 | 19.55 | 20.35 | 19.5 | 20.34 | +3.78% | 70,230 | 140,373,412 |
| 2024-03-28 | 18.76 | 19.78 | 18.76 | 19.6 | +4.7% | 65,797 | 127,446,076 |
| 2024-03-27 | 20.21 | 20.3 | 18.68 | 18.72 | -7.92% | 76,667 | 147,807,524 |
| 2024-03-26 | 20.5 | 20.85 | 19.8 | 20.33 | -1.74% | 66,488 | 134,587,519 |
| 2024-03-25 | 20.93 | 21.77 | 20.64 | 20.69 | -2.95% | 72,954 | 154,674,165 |
| 2024-03-22 | 21.65 | 21.83 | 20.8 | 21.32 | -1.52% | 75,781 | 161,331,700 |
| 2024-03-21 | 22.05 | 22.4 | 21.65 | 21.65 | -1.86% | 77,784 | 170,480,531 |
| 2024-03-20 | 21.88 | 22.22 | 21.63 | 22.06 | +0.18% | 85,707 | 187,728,796 |
| 2024-03-19 | 22.5 | 23.15 | 22 | 22.02 | -2.35% | 120,881 | 272,104,570 |
| 2024-03-18 | 22.1 | 22.87 | 22.08 | 22.55 | +2.78% | 117,307 | 263,504,739 |
| 2024-03-15 | 22.2 | 22.2 | 21.32 | 21.94 | -1.44% | 103,603 | 225,727,014 |
| 2024-03-14 | 22.39 | 22.77 | 21.85 | 22.26 | -3.93% | 162,072 | 360,415,599 |
| 2024-03-13 | 21.43 | 23.87 | 21.43 | 23.17 | +6.77% | 267,797 | 613,375,785 |
| 2024-03-12 | 22.83 | 23.45 | 21.63 | 21.7 | -0.14% | 288,026 | 645,917,878 |
| 2024-03-11 | 20.98 | 21.73 | 20.4 | 21.73 | +10.03% | 85,991 | 183,563,783 |
| 2024-03-08 | 19.11 | 19.92 | 18.77 | 19.75 | +1.91% | 112,817 | 219,877,377 |
| 2024-03-07 | 19.33 | 19.98 | 18.74 | 19.38 | +1.04% | 124,651 | 242,453,099 |
| 2024-03-06 | 19.18 | 19.55 | 18.9 | 19.18 | -1.64% | 102,530 | 196,341,563 |
| 2024-03-05 | 20.22 | 20.35 | 19.2 | 19.5 | -4.92% | 176,885 | 347,602,876 |
| 2024-03-04 | 18.96 | 21 | 18.5 | 20.51 | +7.44% | 236,773 | 474,604,181 |
| 2024-03-01 | 18.53 | 19.3 | 18.34 | 19.09 | +3.58% | 140,399 | 265,517,727 |
| 2024-02-29 | 18.47 | 18.94 | 17.8 | 18.43 | +4.72% | 131,314 | 240,633,408 |
| 2024-02-28 | 19.43 | 19.43 | 17.6 | 17.6 | -9.97% | 163,351 | 304,423,736 |
| 2024-02-27 | 18.18 | 19.88 | 18 | 19.55 | +6.6% | 162,680 | 308,805,626 |
| 2024-02-26 | 18.42 | 18.78 | 17.84 | 18.34 | -1.82% | 138,366 | 252,767,197 |
| 2024-02-23 | 18.19 | 18.99 | 17.69 | 18.68 | +4.47% | 179,250 | 330,283,985 |
| 2024-02-22 | 16.11 | 17.88 | 15.98 | 17.88 | +10.03% | 125,449 | 211,509,723 |
| 2024-02-21 | 15.6 | 16.82 | 15.31 | 16.25 | +2.85% | 118,632 | 193,504,578 |
| 2024-02-20 | 15.27 | 16.48 | 14.91 | 15.8 | +3.47% | 116,521 | 182,395,739 |
| 2024-02-19 | 14.4 | 15.35 | 14.02 | 15.27 | +5.67% | 123,573 | 184,064,773 |
| 2024-02-08 | 13.1 | 14.6 | 12.72 | 14.45 | +6.64% | 148,888 | 203,425,651 |
| 2024-02-07 | 15.06 | 15.06 | 13.55 | 13.55 | -10.03% | 154,809 | 217,011,336 |
| 2024-02-06 | 15.04 | 15.9 | 15.04 | 15.06 | -9.87% | 137,271 | 208,852,151 |
| 2024-02-05 | 19.68 | 19.74 | 16.71 | 16.71 | -10.02% | 162,180 | 289,141,754 |
| 2024-02-02 | 17.11 | 18.57 | 17.11 | 18.57 | +10.01% | 30,950 | 56,717,679 |
| 2024-02-01 | 17.01 | 17.34 | 16.5 | 16.88 | -0.76% | 42,403 | 71,800,790 |
| 2024-01-31 | 17.71 | 18.04 | 16.94 | 17.01 | -4.55% | 45,729 | 79,375,510 |
| 2024-01-30 | 18.4 | 18.56 | 17.82 | 17.82 | -2.84% | 34,998 | 63,608,073 |
| 2024-01-29 | 19.09 | 19.35 | 18.3 | 18.34 | -4.23% | 44,984 | 83,840,824 |
| 2024-01-26 | 19.42 | 19.66 | 19.08 | 19.15 | -1.85% | 42,451 | 82,277,594 |
| 2024-01-25 | 18.83 | 19.55 | 18.77 | 19.51 | +3.17% | 62,400 | 120,148,401 |
| 2024-01-24 | 19.13 | 19.28 | 18.28 | 18.91 | -0.94% | 58,027 | 108,606,395 |
| 2024-01-23 | 18.96 | 19.84 | 18.75 | 19.09 | +0.63% | 67,382 | 129,548,520 |
| 2024-01-22 | 19.95 | 20.43 | 18.82 | 18.97 | -4.29% | 75,627 | 148,670,708 |
| 2024-01-19 | 20.15 | 20.33 | 19.81 | 19.82 | -2.12% | 45,637 | 91,393,432 |
| 2024-01-18 | 19.9 | 20.29 | 19.56 | 20.25 | +1.55% | 64,183 | 127,870,605 |
| 2024-01-17 | 20.2 | 20.59 | 19.93 | 19.94 | -1.72% | 55,667 | 112,804,348 |
| 2024-01-16 | 20.5 | 20.55 | 19.88 | 20.29 | -1.02% | 61,134 | 122,850,030 |
| 2024-01-15 | 20.7 | 20.7 | 20 | 20.5 | -1.01% | 58,656 | 119,945,018 |
| 2024-01-12 | 21.34 | 21.56 | 20.48 | 20.71 | -2.95% | 83,262 | 173,323,424 |
| 2024-01-11 | 20.51 | 21.43 | 20.51 | 21.34 | +2.84% | 94,504 | 199,841,872 |
| 2024-01-10 | 21.6 | 21.61 | 20.63 | 20.75 | -5.29% | 126,463 | 264,373,310 |
| 2024-01-09 | 22.27 | 22.91 | 21.5 | 21.91 | -2.75% | 155,982 | 345,077,160 |
| 2024-01-08 | 24 | 24.18 | 22.53 | 22.53 | -9.99% | 176,056 | 405,197,416 |
| 2024-01-05 | 27 | 27.48 | 25.03 | 25.03 | -10% | 215,957 | 550,580,559 |
| 2024-01-04 | 26.11 | 29.21 | 26.11 | 27.81 | +2.62% | 310,071 | 866,432,418 |
| 2024-01-03 | 26.11 | 27.62 | 25.01 | 27.1 | +4.47% | 265,762 | 700,328,429 |
| 2024-01-02 | 26.9 | 27.84 | 25.94 | 25.94 | -0.88% | 301,507 | 808,791,395 |
| 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：