股票概览
18.25
-0.54%
-0.1
18.15
开盘价
18.49
最高价
18.15
最低价
19,242
成交量
数据更新至: 2024-05-20
技术指标
18.37
MA5 (5日均线)
18.30
MA10 (10日均线)
17.85
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 | 18.15 | 18.49 | 18.15 | 18.25 | -0.54% | 19,242 | 35,197,637 |
| 2024-05-17 | 18.29 | 18.44 | 18.14 | 18.35 | +0.16% | 18,596 | 33,953,385 |
| 2024-05-16 | 18.39 | 18.74 | 18.25 | 18.32 | -0.97% | 22,122 | 40,835,770 |
| 2024-05-15 | 18.42 | 18.9 | 18.36 | 18.5 | +0.27% | 27,802 | 51,916,546 |
| 2024-05-14 | 18.16 | 18.51 | 18.13 | 18.45 | +1.99% | 25,200 | 46,297,606 |
| 2024-05-13 | 18.06 | 18.28 | 17.78 | 18.09 | -1.26% | 25,860 | 46,818,618 |
| 2024-05-10 | 18.45 | 18.53 | 18.11 | 18.32 | +0.11% | 23,833 | 43,610,780 |
| 2024-05-09 | 17.97 | 18.38 | 17.9 | 18.3 | +1.89% | 24,418 | 44,547,509 |
| 2024-05-08 | 18.43 | 18.51 | 17.93 | 17.96 | -2.6% | 26,843 | 48,632,641 |
| 2024-05-07 | 18.66 | 18.72 | 18.32 | 18.44 | -0.05% | 30,449 | 56,332,681 |
| 2024-05-06 | 18.48 | 18.53 | 18.2 | 18.45 | +1.65% | 43,028 | 79,332,209 |
| 2024-04-30 | 18.1 | 18.27 | 17.82 | 18.15 | +0.72% | 33,306 | 60,395,188 |
| 2024-04-29 | 17.53 | 18.2 | 17.49 | 18.02 | +2.8% | 37,489 | 67,333,152 |
| 2024-04-26 | 16.81 | 17.74 | 16.81 | 17.53 | +3.18% | 36,812 | 64,152,868 |
| 2024-04-25 | 17 | 17.17 | 16.83 | 16.99 | -0.59% | 30,746 | 52,362,732 |
| 2024-04-24 | 16.99 | 17.33 | 16.79 | 17.09 | +0.29% | 45,073 | 76,657,397 |
| 2024-04-23 | 17.7 | 18 | 16.88 | 17.04 | +2.84% | 66,799 | 115,720,584 |
| 2024-04-22 | 16.58 | 16.83 | 16.15 | 16.57 | -1.43% | 26,921 | 44,627,280 |
| 2024-04-19 | 17.29 | 17.29 | 16.67 | 16.81 | -2.89% | 27,810 | 47,006,463 |
| 2024-04-18 | 16.94 | 17.71 | 16.55 | 17.31 | +2.97% | 38,143 | 65,990,243 |
| 2024-04-17 | 15.65 | 16.85 | 15.65 | 16.81 | +7.07% | 27,970 | 46,326,265 |
| 2024-04-16 | 16.35 | 16.43 | 15.51 | 15.7 | -4.44% | 39,067 | 61,962,833 |
| 2024-04-15 | 16.9 | 17.16 | 16.08 | 16.43 | -2.72% | 36,755 | 60,750,233 |
| 2024-04-12 | 17.1 | 17.25 | 16.86 | 16.89 | -0.18% | 19,596 | 33,420,199 |
| 2024-04-11 | 16.88 | 17.17 | 16.74 | 16.92 | +0.18% | 16,926 | 28,720,912 |
| 2024-04-10 | 17.4 | 17.56 | 16.82 | 16.89 | -3.65% | 23,276 | 39,727,557 |
| 2024-04-09 | 16.88 | 17.54 | 16.88 | 17.53 | +2.28% | 23,618 | 40,987,812 |
| 2024-04-08 | 17.6 | 17.79 | 17.14 | 17.14 | -3.16% | 22,723 | 39,600,548 |
| 2024-04-03 | 18.04 | 18.05 | 17.41 | 17.7 | -2.21% | 26,735 | 47,246,317 |
| 2024-04-02 | 18.48 | 18.48 | 17.83 | 18.1 | -1.52% | 38,563 | 69,740,916 |
| 2024-04-01 | 17.93 | 18.45 | 17.81 | 18.38 | +2.8% | 44,881 | 81,652,465 |
| 2024-03-29 | 17.32 | 17.9 | 17.15 | 17.88 | +3% | 32,988 | 57,984,803 |
| 2024-03-28 | 16.84 | 17.55 | 16.75 | 17.36 | +3.33% | 29,015 | 50,125,138 |
| 2024-03-27 | 17.4 | 17.42 | 16.77 | 16.8 | -3.23% | 22,782 | 38,973,189 |
| 2024-03-26 | 17.37 | 17.58 | 17.12 | 17.36 | -0.52% | 20,215 | 35,129,237 |
| 2024-03-25 | 17.79 | 18 | 17.45 | 17.45 | -2.24% | 27,134 | 48,209,108 |
| 2024-03-22 | 17.97 | 18.08 | 17.55 | 17.85 | -0.67% | 33,161 | 58,980,500 |
| 2024-03-21 | 18.28 | 18.36 | 17.88 | 17.97 | -1.86% | 28,423 | 51,288,649 |
| 2024-03-20 | 18.08 | 18.33 | 18 | 18.31 | +1.22% | 27,068 | 49,257,959 |
| 2024-03-19 | 18.07 | 18.27 | 17.91 | 18.09 | -0.5% | 27,874 | 50,505,291 |
| 2024-03-18 | 18.06 | 18.18 | 17.72 | 18.18 | +1.39% | 33,013 | 59,319,689 |
| 2024-03-15 | 17.7 | 17.95 | 17.47 | 17.93 | +1.3% | 31,673 | 56,221,253 |
| 2024-03-14 | 17.77 | 17.93 | 17.32 | 17.7 | -0.39% | 28,871 | 50,926,974 |
| 2024-03-13 | 18 | 18 | 17.57 | 17.77 | -0.5% | 31,344 | 55,627,686 |
| 2024-03-12 | 17.5 | 17.94 | 17.48 | 17.86 | +2.17% | 36,387 | 64,460,509 |
| 2024-03-11 | 17.51 | 17.51 | 17.1 | 17.48 | +0.81% | 28,489 | 49,354,601 |
| 2024-03-08 | 17.02 | 17.38 | 16.97 | 17.34 | +0.81% | 23,162 | 39,873,998 |
| 2024-03-07 | 17.46 | 17.66 | 17.14 | 17.2 | -1.21% | 31,525 | 54,847,982 |
| 2024-03-06 | 17.35 | 17.48 | 16.93 | 17.41 | +0.81% | 34,356 | 59,277,197 |
| 2024-03-05 | 17.35 | 17.38 | 16.86 | 17.27 | -0.4% | 35,579 | 61,165,311 |
| 2024-03-04 | 17.3 | 17.4 | 16.8 | 17.34 | +0.93% | 41,006 | 70,379,622 |
| 2024-03-01 | 16.95 | 17.3 | 16.81 | 17.18 | +2.32% | 39,589 | 67,715,189 |
| 2024-02-29 | 15.66 | 16.83 | 15.64 | 16.79 | +6.13% | 52,554 | 86,882,924 |
| 2024-02-28 | 17.4 | 17.47 | 15.82 | 15.82 | -9.18% | 67,829 | 113,634,718 |
| 2024-02-27 | 16.8 | 17.45 | 16.65 | 17.42 | +3.2% | 45,686 | 78,191,874 |
| 2024-02-26 | 16.97 | 17.28 | 16.51 | 16.88 | +2.43% | 50,293 | 84,936,829 |
| 2024-02-23 | 16.15 | 16.49 | 15.9 | 16.48 | +2.87% | 38,079 | 61,813,381 |
| 2024-02-22 | 15.6 | 16.11 | 15.52 | 16.02 | +1.71% | 29,708 | 47,316,326 |
| 2024-02-21 | 15.42 | 16.18 | 15.23 | 15.75 | +2.14% | 49,505 | 78,365,102 |
| 2024-02-20 | 15.39 | 15.54 | 15.09 | 15.42 | +0.13% | 40,753 | 62,698,048 |
| 2024-02-19 | 15.1 | 15.49 | 15.03 | 15.4 | +1.32% | 63,806 | 97,411,700 |
| 2024-02-08 | 14.37 | 15.25 | 14.04 | 15.2 | +5.63% | 63,439 | 93,327,260 |
| 2024-02-07 | 13.61 | 14.96 | 13.49 | 14.39 | +5.19% | 73,344 | 105,964,860 |
| 2024-02-06 | 13 | 13.99 | 12.26 | 13.68 | +3.17% | 51,380 | 67,308,802 |
| 2024-02-05 | 14.46 | 14.46 | 13.14 | 13.26 | -8.74% | 43,217 | 58,637,082 |
| 2024-02-02 | 14.9 | 15.23 | 13.89 | 14.53 | -2.81% | 39,668 | 57,698,808 |
| 2024-02-01 | 14.71 | 15.16 | 14.46 | 14.95 | +0.74% | 36,080 | 53,641,376 |
| 2024-01-31 | 15.61 | 15.65 | 14.76 | 14.84 | -5.3% | 43,378 | 65,420,599 |
| 2024-01-30 | 15.91 | 16.27 | 15.67 | 15.67 | -2.97% | 29,475 | 46,842,252 |
| 2024-01-29 | 16.69 | 16.73 | 16.1 | 16.15 | -3.24% | 48,321 | 78,624,510 |
| 2024-01-26 | 16.98 | 17.09 | 16.52 | 16.69 | -2.23% | 46,968 | 79,101,609 |
| 2024-01-25 | 16.7 | 17.1 | 16.36 | 17.07 | +2.71% | 57,664 | 96,948,099 |
| 2024-01-24 | 16.57 | 17.02 | 16.03 | 16.62 | -0.72% | 51,535 | 85,162,953 |
| 2024-01-23 | 16.16 | 16.92 | 16.14 | 16.74 | +2.39% | 58,671 | 97,193,055 |
| 2024-01-22 | 17.5 | 17.85 | 16.16 | 16.35 | -7.47% | 81,198 | 137,587,550 |
| 2024-01-19 | 18.6 | 18.71 | 17.43 | 17.67 | -4.07% | 80,760 | 144,206,258 |
| 2024-01-18 | 18.84 | 18.9 | 17.88 | 18.42 | -3.1% | 100,714 | 184,027,099 |
| 2024-01-17 | 20.5 | 20.6 | 18.96 | 19.01 | -9.78% | 120,236 | 236,883,818 |
| 2024-01-16 | 21.81 | 21.9 | 20.6 | 21.07 | -7.71% | 164,502 | 348,397,459 |
| 2024-01-15 | 20.99 | 23.6 | 20.69 | 22.83 | +5.74% | 224,204 | 489,493,646 |
| 2024-01-12 | 23.2 | 24.2 | 21.58 | 21.59 | -1.86% | 282,579 | 656,117,372 |
| 2024-01-11 | 19.81 | 22 | 19.81 | 22 | +10% | 95,811 | 204,648,604 |
| 2024-01-10 | 20.02 | 20.4 | 19.37 | 20 | -2.91% | 103,666 | 205,956,304 |
| 2024-01-09 | 20.93 | 21.88 | 19.87 | 20.6 | -1.1% | 143,214 | 297,156,747 |
| 2024-01-08 | 19.59 | 22 | 19.47 | 20.83 | +3.48% | 150,255 | 314,412,906 |
| 2024-01-05 | 20.01 | 20.99 | 19.63 | 20.13 | -3.13% | 137,627 | 277,276,911 |
| 2024-01-04 | 19.63 | 21.7 | 19.14 | 20.78 | +5.32% | 181,741 | 374,682,294 |
| 2024-01-03 | 18.77 | 20.47 | 18.45 | 19.73 | +6.02% | 151,443 | 303,139,735 |
| 2024-01-02 | 18.61 | 18.91 | 18.53 | 18.61 | 0% | 32,391 | 60,667,447 |
| 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：