股票概览
18.07
-1.63%
-0.3
18.35
开盘价
18.59
最高价
17.98
最低价
10,211
成交量
数据更新至: 2024-05-20
技术指标
18.11
MA5 (5日均线)
18.32
MA10 (10日均线)
17.50
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 | 18.35 | 18.59 | 17.98 | 18.07 | -1.63% | 10,211 | 18,564,223 |
| 2024-05-17 | 18.1 | 18.46 | 17.82 | 18.37 | +2.23% | 10,262 | 18,697,242 |
| 2024-05-16 | 17.96 | 18.33 | 17.92 | 17.97 | -0.06% | 6,494 | 11,785,370 |
| 2024-05-15 | 18.15 | 18.26 | 17.9 | 17.98 | -0.94% | 6,381 | 11,560,171 |
| 2024-05-14 | 17.83 | 18.35 | 17.83 | 18.15 | +1.85% | 6,545 | 11,882,131 |
| 2024-05-13 | 18.5 | 18.5 | 17.8 | 17.82 | -3.15% | 9,433 | 16,978,794 |
| 2024-05-10 | 18.82 | 18.95 | 18.27 | 18.4 | -2.18% | 13,552 | 25,061,815 |
| 2024-05-09 | 18.27 | 18.97 | 18.2 | 18.81 | +0.91% | 13,119 | 24,633,334 |
| 2024-05-08 | 18.9 | 19.35 | 18.52 | 18.64 | -1.79% | 16,907 | 31,873,318 |
| 2024-05-07 | 18.75 | 19 | 18.35 | 18.98 | +2.76% | 16,018 | 29,970,077 |
| 2024-05-06 | 17.75 | 18.64 | 17.6 | 18.47 | +5.12% | 17,998 | 32,786,427 |
| 2024-04-30 | 17.72 | 17.81 | 17.25 | 17.57 | +0.51% | 9,309 | 16,264,671 |
| 2024-04-29 | 17 | 17.65 | 16.78 | 17.48 | +4.36% | 14,556 | 25,324,622 |
| 2024-04-26 | 16.78 | 16.94 | 16.46 | 16.75 | -0.18% | 8,403 | 14,082,780 |
| 2024-04-25 | 16.59 | 16.9 | 16.43 | 16.78 | +1.02% | 8,312 | 13,933,382 |
| 2024-04-24 | 16.17 | 16.61 | 16.09 | 16.61 | +2.66% | 9,083 | 14,905,449 |
| 2024-04-23 | 15.51 | 16.24 | 15.51 | 16.18 | +4.39% | 11,507 | 18,381,354 |
| 2024-04-22 | 15.32 | 15.95 | 15.08 | 15.5 | -1.65% | 6,725 | 10,415,757 |
| 2024-04-19 | 15.52 | 15.97 | 15.45 | 15.76 | +0.25% | 9,201 | 14,453,819 |
| 2024-04-18 | 16.19 | 16.48 | 15.51 | 15.72 | -2.9% | 16,282 | 25,820,012 |
| 2024-04-17 | 14.79 | 16.19 | 14.79 | 16.19 | +9.99% | 13,682 | 21,713,327 |
| 2024-04-16 | 15.9 | 16.07 | 14.47 | 14.72 | -8.46% | 23,031 | 34,201,203 |
| 2024-04-15 | 17.4 | 17.65 | 15.89 | 16.08 | -8.9% | 24,113 | 39,781,850 |
| 2024-04-12 | 17.84 | 18.19 | 17.4 | 17.65 | -2.22% | 18,725 | 33,222,754 |
| 2024-04-11 | 17.98 | 19.13 | 17.77 | 18.05 | +1.98% | 21,929 | 39,891,886 |
| 2024-04-10 | 18.51 | 18.55 | 17.49 | 17.7 | -4.38% | 21,988 | 39,217,148 |
| 2024-04-09 | 18.4 | 18.77 | 18.07 | 18.51 | +0.54% | 26,129 | 48,138,029 |
| 2024-04-08 | 18.86 | 19.1 | 18.04 | 18.41 | -2.85% | 28,460 | 52,664,795 |
| 2024-04-03 | 20.37 | 20.7 | 18.6 | 18.95 | -4.63% | 57,671 | 112,118,247 |
| 2024-04-02 | 18.03 | 19.87 | 18.03 | 19.87 | +10.02% | 39,856 | 77,040,847 |
| 2024-04-01 | 17.62 | 18.15 | 17.47 | 18.06 | +3.61% | 13,617 | 24,351,434 |
| 2024-03-29 | 16.8 | 17.49 | 16.79 | 17.43 | +3.26% | 12,150 | 21,002,044 |
| 2024-03-28 | 16.6 | 17.15 | 16.57 | 16.88 | +1.81% | 8,007 | 13,535,090 |
| 2024-03-27 | 17.04 | 17.12 | 16.58 | 16.58 | -2.64% | 7,917 | 13,356,658 |
| 2024-03-26 | 16.74 | 17.24 | 16.66 | 17.03 | +2.1% | 10,273 | 17,385,803 |
| 2024-03-25 | 17.33 | 17.47 | 16.63 | 16.68 | -3.75% | 11,818 | 20,231,604 |
| 2024-03-22 | 17.77 | 17.87 | 17.22 | 17.33 | -2.42% | 12,947 | 22,617,650 |
| 2024-03-21 | 17.84 | 18.07 | 17.49 | 17.76 | -0.39% | 9,817 | 17,420,577 |
| 2024-03-20 | 17.72 | 17.93 | 17.57 | 17.83 | +0.51% | 8,196 | 14,573,179 |
| 2024-03-19 | 18.05 | 18.52 | 17.72 | 17.74 | -1.17% | 15,288 | 27,463,450 |
| 2024-03-18 | 17.95 | 17.98 | 17.31 | 17.95 | +2.22% | 15,669 | 27,617,566 |
| 2024-03-15 | 17.01 | 17.56 | 16.82 | 17.56 | +3.05% | 9,348 | 16,121,824 |
| 2024-03-14 | 17.25 | 17.31 | 16.75 | 17.04 | -0.99% | 7,670 | 13,081,179 |
| 2024-03-13 | 17.17 | 17.28 | 16.78 | 17.21 | +0.76% | 10,276 | 17,550,280 |
| 2024-03-12 | 16.88 | 17.1 | 16.76 | 17.08 | +1.36% | 9,994 | 16,940,226 |
| 2024-03-11 | 16.38 | 16.88 | 16.38 | 16.85 | +2.74% | 10,905 | 18,162,084 |
| 2024-03-08 | 16.42 | 16.85 | 16.22 | 16.4 | +0.06% | 8,647 | 14,284,450 |
| 2024-03-07 | 16.34 | 16.61 | 16.19 | 16.39 | +0.37% | 9,740 | 16,013,919 |
| 2024-03-06 | 16.11 | 16.61 | 16.09 | 16.33 | +1.37% | 10,148 | 16,558,890 |
| 2024-03-05 | 16.51 | 16.55 | 16.06 | 16.11 | -2.54% | 12,976 | 21,105,777 |
| 2024-03-04 | 17.14 | 17.14 | 16.01 | 16.53 | -2.82% | 21,200 | 35,224,107 |
| 2024-03-01 | 17.5 | 17.66 | 16.81 | 17.01 | -1.9% | 34,766 | 59,653,456 |
| 2024-02-29 | 15.62 | 17.34 | 15.45 | 17.34 | +10.03% | 33,840 | 56,747,209 |
| 2024-02-28 | 17.28 | 17.8 | 15.76 | 15.76 | -8.69% | 21,832 | 36,536,842 |
| 2024-02-27 | 16.92 | 17.32 | 16.58 | 17.26 | +2.19% | 11,936 | 20,422,138 |
| 2024-02-26 | 16.61 | 17.19 | 16.44 | 16.89 | +1.56% | 15,773 | 26,456,489 |
| 2024-02-23 | 16.09 | 16.74 | 16.07 | 16.63 | +3.36% | 12,657 | 20,764,489 |
| 2024-02-22 | 15.62 | 16.28 | 15.6 | 16.09 | +2.75% | 13,198 | 21,081,982 |
| 2024-02-21 | 15.22 | 16.28 | 15.11 | 15.66 | +2.89% | 11,665 | 18,442,241 |
| 2024-02-20 | 15.11 | 15.46 | 14.96 | 15.22 | -0.13% | 11,118 | 16,885,193 |
| 2024-02-19 | 14.53 | 15.27 | 14.5 | 15.24 | +5.18% | 17,248 | 25,750,339 |
| 2024-02-08 | 12.89 | 14.58 | 12.58 | 14.49 | +9.36% | 20,567 | 28,121,931 |
| 2024-02-07 | 14.55 | 14.97 | 13.02 | 13.25 | -8.43% | 24,643 | 33,843,271 |
| 2024-02-06 | 13.25 | 14.99 | 12.92 | 14.47 | +0.84% | 24,433 | 33,785,584 |
| 2024-02-05 | 15.2 | 15.66 | 14.35 | 14.35 | -9.97% | 13,214 | 19,192,140 |
| 2024-02-02 | 17.02 | 17.65 | 15.64 | 15.94 | -8.29% | 18,124 | 29,967,176 |
| 2024-02-01 | 17.7 | 18.04 | 17.02 | 17.38 | -0.23% | 12,979 | 22,780,910 |
| 2024-01-31 | 18.83 | 19.02 | 17.28 | 17.42 | -7.78% | 19,014 | 34,082,166 |
| 2024-01-30 | 19.36 | 19.79 | 18.82 | 18.89 | -4.6% | 11,778 | 22,768,962 |
| 2024-01-29 | 20.65 | 21.01 | 19.8 | 19.8 | -4.49% | 11,878 | 23,922,904 |
| 2024-01-26 | 21.14 | 21.44 | 20.66 | 20.73 | -2.26% | 13,406 | 28,181,804 |
| 2024-01-25 | 20.84 | 21.25 | 20.29 | 21.21 | +3.31% | 17,740 | 37,041,589 |
| 2024-01-24 | 20.39 | 21.25 | 19.7 | 20.53 | +0.69% | 22,190 | 45,496,542 |
| 2024-01-23 | 20.5 | 20.93 | 19.32 | 20.39 | -3.5% | 31,923 | 64,796,838 |
| 2024-01-22 | 23.09 | 23.09 | 21.09 | 21.13 | -9.82% | 59,305 | 128,800,461 |
| 2024-01-19 | 25 | 25.04 | 23.2 | 23.43 | -3.62% | 85,883 | 205,819,176 |
| 2024-01-18 | 22.16 | 24.31 | 21.9 | 24.31 | +10% | 45,423 | 109,235,316 |
| 2024-01-17 | 23.11 | 23.28 | 22.08 | 22.1 | -4.86% | 14,666 | 33,049,281 |
| 2024-01-16 | 22.83 | 23.5 | 22.6 | 23.23 | +1.13% | 13,945 | 32,089,973 |
| 2024-01-15 | 22.94 | 23.39 | 22.68 | 22.97 | -0.39% | 14,194 | 32,635,637 |
| 2024-01-12 | 22.58 | 23.66 | 22.58 | 23.06 | +1.41% | 17,204 | 39,910,132 |
| 2024-01-11 | 22.15 | 22.81 | 22.15 | 22.74 | +2.2% | 14,886 | 33,691,868 |
| 2024-01-10 | 22.34 | 22.84 | 21.8 | 22.25 | -0.85% | 14,704 | 32,856,907 |
| 2024-01-09 | 22.16 | 22.69 | 22.16 | 22.44 | +1.26% | 14,923 | 33,472,292 |
| 2024-01-08 | 21.9 | 22.87 | 21.85 | 22.16 | +0.14% | 18,104 | 40,458,566 |
| 2024-01-05 | 23.4 | 23.58 | 22.13 | 22.13 | -6.19% | 26,439 | 60,120,025 |
| 2024-01-04 | 24.09 | 24.09 | 23.31 | 23.59 | -2.2% | 21,260 | 50,012,561 |
| 2024-01-03 | 23.83 | 24.13 | 23.5 | 24.12 | 0% | 32,628 | 77,553,685 |
| 2024-01-02 | 24.63 | 24.7 | 23.97 | 24.12 | -4.29% | 39,658 | 95,976,554 |
| 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：