股票概览
18.1
-0.33%
-0.06
18.08
开盘价
18.39
最高价
17.99
最低价
44,154
成交量
数据更新至: 2024-05-20
技术指标
17.99
MA5 (5日均线)
18.37
MA10 (10日均线)
18.84
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 | 18.08 | 18.39 | 17.99 | 18.1 | -0.33% | 44,154 | 80,280,134 |
| 2024-05-17 | 17.85 | 18.18 | 17.71 | 18.16 | +1.91% | 40,740 | 73,112,511 |
| 2024-05-16 | 17.99 | 18.06 | 17.78 | 17.82 | -0.06% | 35,341 | 63,273,938 |
| 2024-05-15 | 17.93 | 18.22 | 17.79 | 17.83 | -1.22% | 27,110 | 48,569,282 |
| 2024-05-14 | 18.1 | 18.4 | 18 | 18.05 | +0.84% | 45,660 | 83,028,223 |
| 2024-05-13 | 18.28 | 18.4 | 17.8 | 17.9 | -2.77% | 68,941 | 124,323,034 |
| 2024-05-10 | 19.07 | 19.16 | 18.33 | 18.41 | -3.26% | 68,405 | 126,856,550 |
| 2024-05-09 | 18.95 | 19.15 | 18.83 | 19.03 | +0.69% | 57,521 | 109,396,943 |
| 2024-05-08 | 19.44 | 19.49 | 18.85 | 18.9 | -2.83% | 67,326 | 128,243,404 |
| 2024-05-07 | 19.68 | 19.68 | 19.32 | 19.45 | -0.97% | 63,108 | 122,761,119 |
| 2024-05-06 | 19.93 | 20.09 | 19.3 | 19.64 | +0.31% | 107,297 | 211,453,588 |
| 2024-04-30 | 20.07 | 20.15 | 19.55 | 19.58 | -1.71% | 67,969 | 134,326,713 |
| 2024-04-29 | 19.24 | 20.05 | 19.24 | 19.92 | +1.79% | 122,866 | 242,754,537 |
| 2024-04-26 | 19.15 | 19.67 | 19.1 | 19.57 | +2.46% | 66,605 | 129,733,995 |
| 2024-04-25 | 19.36 | 19.49 | 19.04 | 19.1 | -2.05% | 49,625 | 95,039,592 |
| 2024-04-24 | 18.49 | 19.58 | 18.3 | 19.5 | +5.12% | 84,577 | 160,798,391 |
| 2024-04-23 | 18.78 | 19.1 | 18.47 | 18.55 | -1.33% | 44,530 | 83,282,624 |
| 2024-04-22 | 18.8 | 19.07 | 18.52 | 18.8 | -0.63% | 52,220 | 97,923,680 |
| 2024-04-19 | 19.49 | 19.69 | 18.6 | 18.92 | -3.57% | 91,302 | 173,170,969 |
| 2024-04-18 | 18.95 | 19.95 | 18.55 | 19.62 | +2.45% | 104,934 | 203,416,711 |
| 2024-04-17 | 18.4 | 19.5 | 18.38 | 19.15 | +6.15% | 87,809 | 167,866,547 |
| 2024-04-16 | 19.33 | 19.33 | 17.92 | 18.04 | -6.82% | 98,891 | 181,662,650 |
| 2024-04-15 | 19.56 | 20.27 | 18.84 | 19.36 | -1.53% | 101,937 | 199,052,427 |
| 2024-04-12 | 18.76 | 20 | 18.75 | 19.66 | +5.53% | 118,086 | 229,810,940 |
| 2024-04-11 | 18.99 | 19.18 | 18.47 | 18.63 | -1.95% | 91,682 | 172,405,065 |
| 2024-04-10 | 19.75 | 19.75 | 18.88 | 19 | -3.99% | 134,309 | 257,621,226 |
| 2024-04-09 | 19.83 | 20.05 | 19.43 | 19.79 | -0.65% | 119,600 | 236,186,902 |
| 2024-04-08 | 19.7 | 20.65 | 19.7 | 19.92 | +0.1% | 144,849 | 291,180,071 |
| 2024-04-03 | 19.03 | 20.41 | 19.02 | 19.9 | +3.65% | 191,803 | 382,709,158 |
| 2024-04-02 | 19.61 | 19.88 | 19.05 | 19.2 | -2.39% | 101,417 | 195,826,027 |
| 2024-04-01 | 17.79 | 20.18 | 17.79 | 19.67 | +10.63% | 183,687 | 354,280,592 |
| 2024-03-29 | 17.55 | 17.85 | 17.38 | 17.78 | +0.74% | 42,445 | 74,539,458 |
| 2024-03-28 | 17.06 | 17.92 | 17 | 17.65 | +3.82% | 60,613 | 106,667,389 |
| 2024-03-27 | 17.96 | 17.99 | 17 | 17 | -4.92% | 55,049 | 95,741,639 |
| 2024-03-26 | 18.27 | 18.39 | 17.8 | 17.88 | -1.49% | 44,381 | 80,136,920 |
| 2024-03-25 | 18.91 | 18.98 | 18.14 | 18.15 | -3.56% | 49,231 | 91,445,907 |
| 2024-03-22 | 19.3 | 19.45 | 18.74 | 18.82 | -3.04% | 59,108 | 112,259,921 |
| 2024-03-21 | 19.54 | 20.11 | 19.38 | 19.41 | -1.12% | 73,899 | 145,356,535 |
| 2024-03-20 | 19.59 | 19.88 | 19.32 | 19.63 | 0% | 57,151 | 111,760,814 |
| 2024-03-19 | 19.84 | 19.95 | 19.55 | 19.63 | -1.11% | 59,228 | 116,728,977 |
| 2024-03-18 | 19.35 | 19.9 | 19.35 | 19.85 | +2.69% | 80,592 | 158,243,330 |
| 2024-03-15 | 19.11 | 19.33 | 18.86 | 19.33 | +1.15% | 60,631 | 115,571,722 |
| 2024-03-14 | 19.19 | 19.45 | 18.93 | 19.11 | -1.04% | 53,727 | 102,950,676 |
| 2024-03-13 | 19.55 | 19.61 | 19.22 | 19.31 | -0.57% | 53,186 | 103,197,977 |
| 2024-03-12 | 19.34 | 19.64 | 19.11 | 19.42 | +1.04% | 57,671 | 111,767,893 |
| 2024-03-11 | 18.6 | 19.25 | 18.41 | 19.22 | +3.33% | 56,264 | 106,234,711 |
| 2024-03-08 | 18.37 | 18.74 | 18.26 | 18.6 | +1.69% | 39,225 | 72,547,931 |
| 2024-03-07 | 19 | 19.25 | 18.29 | 18.29 | -3.48% | 64,785 | 120,982,176 |
| 2024-03-06 | 19.02 | 19.3 | 18.6 | 18.95 | -0.73% | 58,195 | 110,119,382 |
| 2024-03-05 | 19.08 | 19.46 | 18.73 | 19.09 | -0.99% | 63,902 | 122,014,678 |
| 2024-03-04 | 19.7 | 19.81 | 18.95 | 19.28 | -1.58% | 67,513 | 129,871,031 |
| 2024-03-01 | 19.2 | 19.68 | 19.2 | 19.59 | +2.03% | 59,809 | 116,574,799 |
| 2024-02-29 | 18.05 | 19.24 | 18 | 19.2 | +4.46% | 91,069 | 172,207,518 |
| 2024-02-28 | 19.86 | 20.09 | 18.36 | 18.38 | -7.82% | 110,929 | 214,176,092 |
| 2024-02-27 | 19.1 | 19.98 | 19.01 | 19.94 | +3.69% | 73,824 | 144,015,768 |
| 2024-02-26 | 19.49 | 19.65 | 18.92 | 19.23 | -2.39% | 94,577 | 182,088,545 |
| 2024-02-23 | 19.2 | 19.77 | 18.99 | 19.7 | +2.5% | 56,158 | 109,200,486 |
| 2024-02-22 | 19.1 | 19.37 | 18.93 | 19.22 | +1.05% | 40,622 | 77,936,392 |
| 2024-02-21 | 18.77 | 19.65 | 18.54 | 19.02 | +1.12% | 57,017 | 109,605,507 |
| 2024-02-20 | 18.61 | 18.9 | 18.29 | 18.81 | +0.59% | 52,890 | 98,316,323 |
| 2024-02-19 | 19.18 | 19.43 | 18.31 | 18.7 | -1.68% | 91,458 | 172,123,148 |
| 2024-02-08 | 17.71 | 19.28 | 17.71 | 19.02 | +8.25% | 118,834 | 222,855,804 |
| 2024-02-07 | 16.3 | 17.8 | 16.25 | 17.57 | +6.87% | 115,731 | 201,518,325 |
| 2024-02-06 | 15.3 | 16.6 | 14.7 | 16.44 | +7.52% | 95,343 | 150,259,287 |
| 2024-02-05 | 16.23 | 16.25 | 14.75 | 15.29 | -6.77% | 126,649 | 195,745,164 |
| 2024-02-02 | 17.33 | 17.58 | 15.91 | 16.4 | -5.2% | 79,548 | 132,464,783 |
| 2024-02-01 | 17.4 | 17.84 | 17 | 17.3 | -0.69% | 54,365 | 94,575,915 |
| 2024-01-31 | 18.11 | 18.31 | 17.28 | 17.42 | -3.92% | 66,831 | 118,143,067 |
| 2024-01-30 | 18.76 | 19 | 18.03 | 18.13 | -2.89% | 51,408 | 95,065,351 |
| 2024-01-29 | 19.48 | 19.73 | 18.55 | 18.67 | -3.66% | 78,858 | 149,709,685 |
| 2024-01-26 | 20.14 | 20.29 | 19.3 | 19.38 | -3.92% | 59,740 | 117,857,653 |
| 2024-01-25 | 19.88 | 20.57 | 19.69 | 20.17 | +1.26% | 60,377 | 122,090,402 |
| 2024-01-24 | 20.25 | 20.33 | 19.13 | 19.92 | -1.04% | 42,493 | 83,648,045 |
| 2024-01-23 | 19.88 | 20.29 | 19.63 | 20.13 | +1.67% | 52,586 | 105,091,005 |
| 2024-01-22 | 21.2 | 21.39 | 19.68 | 19.8 | -7% | 58,978 | 120,771,304 |
| 2024-01-19 | 21.68 | 22.06 | 21.2 | 21.29 | -1.71% | 38,006 | 81,873,421 |
| 2024-01-18 | 21.81 | 21.99 | 20.99 | 21.66 | -0.69% | 54,028 | 115,536,831 |
| 2024-01-17 | 22.48 | 22.56 | 21.81 | 21.81 | -2.81% | 28,936 | 64,206,314 |
| 2024-01-16 | 22.6 | 22.69 | 22.11 | 22.44 | -1.01% | 37,507 | 83,891,580 |
| 2024-01-15 | 22.5 | 22.92 | 22.46 | 22.67 | -0.13% | 33,501 | 75,962,940 |
| 2024-01-12 | 23 | 23.12 | 22.6 | 22.7 | -1.82% | 38,603 | 87,922,284 |
| 2024-01-11 | 22.77 | 23.3 | 22.72 | 23.12 | +1.54% | 45,636 | 105,273,691 |
| 2024-01-10 | 22.98 | 23.26 | 22.52 | 22.77 | -1.34% | 42,348 | 96,800,440 |
| 2024-01-09 | 23.36 | 23.6 | 22.85 | 23.08 | -1.28% | 58,169 | 134,342,352 |
| 2024-01-08 | 24.15 | 24.19 | 23.35 | 23.38 | -3.51% | 51,259 | 121,010,315 |
| 2024-01-05 | 24.59 | 24.92 | 23.98 | 24.23 | -1.46% | 50,564 | 123,239,872 |
| 2024-01-04 | 24.98 | 25.22 | 24.42 | 24.59 | -1.05% | 55,478 | 137,487,145 |
| 2024-01-03 | 25.35 | 25.49 | 24.66 | 24.85 | -2.55% | 61,569 | 153,637,637 |
| 2024-01-02 | 26.03 | 26.07 | 25.5 | 25.5 | -1.47% | 49,578 | 127,277,190 |
| 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：