股票概览
18.01
-0.5%
-0.09
17.92
开盘价
18.3
最高价
17.81
最低价
6,084
成交量
数据更新至: 2024-05-20
技术指标
17.70
MA5 (5日均线)
17.96
MA10 (10日均线)
17.75
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 | 17.92 | 18.3 | 17.81 | 18.01 | -0.5% | 6,084 | 10,966,775 |
| 2024-05-17 | 17.5 | 18.33 | 17.35 | 18.1 | +3.84% | 9,926 | 17,895,926 |
| 2024-05-16 | 17.38 | 17.63 | 17.03 | 17.43 | +0.69% | 3,319 | 5,809,170 |
| 2024-05-15 | 17.6 | 17.72 | 17.28 | 17.31 | -1.98% | 2,959 | 5,184,372 |
| 2024-05-14 | 17.55 | 17.92 | 17.5 | 17.66 | +1.2% | 3,371 | 5,979,672 |
| 2024-05-13 | 17.89 | 17.89 | 17.45 | 17.45 | -3.06% | 5,275 | 9,246,792 |
| 2024-05-10 | 18.43 | 18.48 | 17.91 | 18 | -2.23% | 5,163 | 9,358,603 |
| 2024-05-09 | 18.39 | 18.6 | 18.1 | 18.41 | +0.11% | 3,457 | 6,382,919 |
| 2024-05-08 | 18.85 | 18.85 | 18.3 | 18.39 | -2.49% | 7,199 | 13,303,218 |
| 2024-05-07 | 18.5 | 18.95 | 18.5 | 18.86 | +0.91% | 3,711 | 6,971,103 |
| 2024-05-06 | 18.5 | 18.86 | 18.45 | 18.69 | +1.85% | 4,755 | 8,900,921 |
| 2024-04-30 | 18.58 | 18.69 | 18.28 | 18.35 | -1.56% | 4,399 | 8,094,059 |
| 2024-04-29 | 17.9 | 18.75 | 17.75 | 18.64 | +4.43% | 9,482 | 17,369,420 |
| 2024-04-26 | 17.35 | 17.96 | 17.35 | 17.85 | +2.94% | 6,460 | 11,499,005 |
| 2024-04-25 | 17.34 | 17.58 | 17.29 | 17.34 | -1.2% | 3,319 | 5,789,775 |
| 2024-04-24 | 16.72 | 17.64 | 16.72 | 17.55 | +2.87% | 7,454 | 13,010,841 |
| 2024-04-23 | 16.59 | 17.33 | 16.59 | 17.06 | +2.34% | 5,582 | 9,485,260 |
| 2024-04-22 | 16.54 | 16.89 | 16.24 | 16.67 | +0.79% | 4,907 | 8,149,124 |
| 2024-04-19 | 16.79 | 16.87 | 16.46 | 16.54 | -0.9% | 4,812 | 7,982,738 |
| 2024-04-18 | 16.98 | 17.09 | 15.96 | 16.69 | +1.21% | 7,151 | 11,894,453 |
| 2024-04-17 | 15.8 | 16.68 | 15.61 | 16.49 | +4.7% | 7,782 | 12,743,369 |
| 2024-04-16 | 16.6 | 16.6 | 15.01 | 15.75 | -5.12% | 14,510 | 22,650,345 |
| 2024-04-15 | 17.49 | 17.53 | 16.4 | 16.6 | -4.38% | 10,941 | 18,304,690 |
| 2024-04-12 | 17.47 | 17.75 | 17.36 | 17.36 | -0.63% | 7,800 | 13,679,579 |
| 2024-04-11 | 17.51 | 17.94 | 17.33 | 17.47 | -0.57% | 6,256 | 11,091,695 |
| 2024-04-10 | 18.22 | 18.34 | 17.45 | 17.57 | -3.04% | 7,659 | 13,578,682 |
| 2024-04-09 | 17.93 | 18.23 | 17.83 | 18.12 | +1.06% | 7,157 | 12,893,999 |
| 2024-04-08 | 18.9 | 18.9 | 17.92 | 17.93 | -3.96% | 11,267 | 20,556,377 |
| 2024-04-03 | 19.24 | 19.24 | 18.41 | 18.67 | -2.56% | 9,969 | 18,642,660 |
| 2024-04-02 | 19.86 | 19.86 | 18.92 | 19.16 | -2.64% | 9,201 | 17,706,109 |
| 2024-04-01 | 18.45 | 19.96 | 18.31 | 19.68 | +6.44% | 16,913 | 32,787,740 |
| 2024-03-29 | 18.22 | 18.52 | 18.05 | 18.49 | +0.49% | 5,906 | 10,779,613 |
| 2024-03-28 | 18.19 | 18.5 | 17.88 | 18.4 | +2.91% | 8,752 | 15,981,105 |
| 2024-03-27 | 18.24 | 18.6 | 17.88 | 17.88 | -3.19% | 11,452 | 20,748,091 |
| 2024-03-26 | 18.6 | 18.84 | 18.06 | 18.47 | -0.48% | 12,624 | 23,192,122 |
| 2024-03-25 | 19.47 | 19.54 | 18.56 | 18.56 | -5.31% | 15,742 | 29,930,508 |
| 2024-03-22 | 19.87 | 20.14 | 19.5 | 19.6 | -2.44% | 9,614 | 18,965,063 |
| 2024-03-21 | 20.12 | 20.48 | 19.85 | 20.09 | -0.25% | 7,532 | 15,153,093 |
| 2024-03-20 | 19.86 | 20.19 | 19.85 | 20.14 | +0.7% | 7,269 | 14,590,414 |
| 2024-03-19 | 20.01 | 20.3 | 19.79 | 20 | +0.15% | 9,178 | 18,399,934 |
| 2024-03-18 | 19.6 | 20.06 | 19.46 | 19.97 | +3.1% | 12,386 | 24,549,920 |
| 2024-03-15 | 19.31 | 19.44 | 19.02 | 19.37 | +0.16% | 7,282 | 13,990,769 |
| 2024-03-14 | 19.27 | 19.56 | 18.68 | 19.34 | 0% | 12,791 | 24,483,586 |
| 2024-03-13 | 19.33 | 19.55 | 19.22 | 19.34 | +0.05% | 10,037 | 19,443,316 |
| 2024-03-12 | 19.22 | 19.42 | 18.98 | 19.33 | +1.2% | 9,949 | 19,145,094 |
| 2024-03-11 | 18.71 | 19.21 | 18.42 | 19.1 | +2.08% | 11,709 | 22,024,412 |
| 2024-03-08 | 18.6 | 18.91 | 18.36 | 18.71 | +0.97% | 5,831 | 10,846,804 |
| 2024-03-07 | 18.77 | 19.17 | 18.35 | 18.53 | -1.7% | 11,230 | 21,048,118 |
| 2024-03-06 | 18.89 | 19.34 | 18.51 | 18.85 | -0.05% | 11,408 | 21,517,719 |
| 2024-03-05 | 19 | 19.69 | 18.63 | 18.86 | -0.58% | 19,981 | 38,263,901 |
| 2024-03-04 | 19.2 | 19.32 | 18.5 | 18.97 | -0.58% | 12,102 | 22,868,326 |
| 2024-03-01 | 18.68 | 19.16 | 18.42 | 19.08 | +2.03% | 13,248 | 25,001,784 |
| 2024-02-29 | 17.5 | 18.8 | 17.41 | 18.7 | +5.71% | 16,636 | 30,462,310 |
| 2024-02-28 | 19.05 | 20.02 | 17.63 | 17.69 | -6.99% | 30,248 | 57,040,620 |
| 2024-02-27 | 18.67 | 19.12 | 18.35 | 19.02 | +2.2% | 16,467 | 30,984,634 |
| 2024-02-26 | 18.25 | 18.88 | 18.02 | 18.61 | +2.53% | 23,836 | 44,172,629 |
| 2024-02-23 | 17.7 | 18.2 | 17.4 | 18.15 | +2.77% | 16,310 | 29,008,878 |
| 2024-02-22 | 17.12 | 17.83 | 17.12 | 17.66 | +2.67% | 12,077 | 21,210,716 |
| 2024-02-21 | 16.55 | 17.81 | 16.55 | 17.2 | +1.96% | 13,522 | 23,415,072 |
| 2024-02-20 | 16.48 | 17.09 | 16.28 | 16.87 | +2.37% | 11,837 | 19,881,523 |
| 2024-02-19 | 15.69 | 17.12 | 15.69 | 16.48 | +4.77% | 22,754 | 37,968,375 |
| 2024-02-08 | 13.74 | 16.14 | 13.74 | 15.73 | +12.36% | 29,016 | 43,372,740 |
| 2024-02-07 | 14.38 | 15 | 13.61 | 14 | -2.3% | 29,233 | 41,405,907 |
| 2024-02-06 | 14.18 | 15.04 | 13.21 | 14.33 | +1.06% | 24,207 | 33,879,334 |
| 2024-02-05 | 15.8 | 16.29 | 13.91 | 14.18 | -13.48% | 24,850 | 36,325,865 |
| 2024-02-02 | 17.57 | 17.69 | 15.8 | 16.39 | -5.8% | 20,590 | 34,433,219 |
| 2024-02-01 | 18.01 | 18.25 | 17.35 | 17.4 | -3.23% | 17,318 | 30,686,714 |
| 2024-01-31 | 19.41 | 19.41 | 17.97 | 17.98 | -6.26% | 17,601 | 32,473,015 |
| 2024-01-30 | 18.81 | 19.95 | 18.63 | 19.18 | -2.69% | 20,906 | 40,344,356 |
| 2024-01-29 | 20.44 | 20.51 | 19.6 | 19.71 | -2.86% | 12,512 | 24,813,582 |
| 2024-01-26 | 21.15 | 21.15 | 20.11 | 20.29 | -3.33% | 19,149 | 39,189,789 |
| 2024-01-25 | 19.98 | 21.1 | 19.7 | 20.99 | +5.06% | 17,572 | 36,195,915 |
| 2024-01-24 | 20.27 | 20.4 | 19.2 | 19.98 | -0.75% | 21,575 | 42,523,193 |
| 2024-01-23 | 20.5 | 20.63 | 19.91 | 20.13 | -1.8% | 15,204 | 30,643,882 |
| 2024-01-22 | 22.14 | 22.14 | 20 | 20.5 | -6.22% | 25,478 | 53,166,267 |
| 2024-01-19 | 22.55 | 22.55 | 21.76 | 21.86 | -2.84% | 14,125 | 31,248,342 |
| 2024-01-18 | 21.89 | 22.5 | 21.16 | 22.5 | +2.6% | 19,686 | 42,797,594 |
| 2024-01-17 | 23.33 | 23.33 | 21.88 | 21.93 | -5.27% | 15,857 | 35,483,702 |
| 2024-01-16 | 23.68 | 23.68 | 22.75 | 23.15 | -1.07% | 15,865 | 36,612,390 |
| 2024-01-15 | 22.9 | 23.71 | 22.25 | 23.4 | +2.23% | 27,210 | 63,135,458 |
| 2024-01-12 | 23.7 | 23.7 | 22.55 | 22.89 | -3.54% | 24,504 | 56,446,516 |
| 2024-01-11 | 23.51 | 24.05 | 23.05 | 23.73 | +0.47% | 32,800 | 77,222,235 |
| 2024-01-10 | 25.02 | 25.27 | 23.52 | 23.62 | -6.42% | 34,509 | 83,031,694 |
| 2024-01-09 | 25.29 | 26.5 | 25 | 25.24 | +0.8% | 33,142 | 84,895,703 |
| 2024-01-08 | 27.77 | 27.8 | 24.88 | 25.04 | -6.43% | 44,755 | 115,245,948 |
| 2024-01-05 | 28.02 | 30 | 26.55 | 26.76 | -2.51% | 56,956 | 159,740,285 |
| 2024-01-04 | 26.6 | 28.9 | 26.6 | 27.45 | +3.27% | 49,458 | 136,758,471 |
| 2024-01-03 | 27.44 | 27.67 | 26 | 26.58 | -3.28% | 64,737 | 172,919,024 |
| 2024-01-02 | 24.41 | 28.87 | 23.88 | 27.48 | +14.21% | 93,673 | 250,130,559 |
| 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：