股票概览
18.62
+0.65%
+0.12
18.62
开盘价
18.86
最高价
18.48
最低价
32,467
成交量
数据更新至: 2024-05-20
技术指标
18.41
MA5 (5日均线)
18.76
MA10 (10日均线)
18.65
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 | 18.62 | 18.86 | 18.48 | 18.62 | +0.65% | 32,467 | 60,672,548 |
| 2024-05-17 | 18.24 | 18.53 | 17.99 | 18.5 | +1.87% | 28,528 | 52,183,216 |
| 2024-05-16 | 18.24 | 18.38 | 18.11 | 18.16 | +0.06% | 23,707 | 43,292,925 |
| 2024-05-15 | 18.68 | 18.68 | 18.12 | 18.15 | -2.58% | 50,813 | 93,048,257 |
| 2024-05-14 | 18.7 | 19.06 | 18.61 | 18.63 | -0.8% | 46,517 | 87,037,690 |
| 2024-05-13 | 18.91 | 19 | 18.57 | 18.78 | -1.11% | 29,447 | 55,359,988 |
| 2024-05-10 | 19.32 | 19.46 | 18.9 | 18.99 | -1.86% | 41,290 | 78,632,093 |
| 2024-05-09 | 18.9 | 19.45 | 18.81 | 19.35 | +2.11% | 44,778 | 86,457,352 |
| 2024-05-08 | 19.4 | 19.45 | 18.91 | 18.95 | -2.52% | 40,234 | 76,992,592 |
| 2024-05-07 | 19.4 | 19.77 | 19.24 | 19.44 | +0.62% | 50,452 | 98,230,048 |
| 2024-05-06 | 19.17 | 19.6 | 19 | 19.32 | +2.93% | 70,470 | 136,625,063 |
| 2024-04-30 | 19.15 | 19.15 | 18.72 | 18.77 | -1.93% | 47,729 | 90,255,871 |
| 2024-04-29 | 18.84 | 19.2 | 18.69 | 19.14 | +2.68% | 78,245 | 148,770,151 |
| 2024-04-26 | 18.2 | 18.92 | 18.2 | 18.64 | +1.14% | 84,935 | 158,256,227 |
| 2024-04-25 | 18.22 | 18.54 | 18.03 | 18.43 | +0.55% | 34,957 | 64,233,474 |
| 2024-04-24 | 18.28 | 18.35 | 18.03 | 18.33 | +1.1% | 32,712 | 59,591,483 |
| 2024-04-23 | 18.2 | 18.35 | 18.01 | 18.13 | +0.11% | 20,001 | 36,372,535 |
| 2024-04-22 | 18.06 | 18.38 | 17.67 | 18.11 | +0.72% | 23,551 | 42,584,491 |
| 2024-04-19 | 18.25 | 18.45 | 17.88 | 17.98 | -3.02% | 38,084 | 68,987,210 |
| 2024-04-18 | 18.25 | 18.89 | 17.82 | 18.54 | +0.38% | 42,462 | 78,650,479 |
| 2024-04-17 | 17.66 | 18.47 | 17.66 | 18.47 | +5.06% | 37,707 | 68,467,037 |
| 2024-04-16 | 18.27 | 18.27 | 17.5 | 17.58 | -3.99% | 43,524 | 77,643,222 |
| 2024-04-15 | 18.38 | 18.62 | 17.95 | 18.31 | -0.05% | 37,563 | 68,607,623 |
| 2024-04-12 | 18.52 | 18.75 | 18.32 | 18.32 | -1.24% | 21,745 | 40,217,072 |
| 2024-04-11 | 18.67 | 18.93 | 18.51 | 18.55 | -0.86% | 20,646 | 38,701,847 |
| 2024-04-10 | 19.08 | 19.18 | 18.43 | 18.71 | -2.25% | 33,749 | 63,280,062 |
| 2024-04-09 | 18.7 | 19.16 | 18.54 | 19.14 | +2.35% | 29,091 | 54,850,836 |
| 2024-04-08 | 19.09 | 19.34 | 18.68 | 18.7 | -2.96% | 28,815 | 54,474,488 |
| 2024-04-03 | 19.26 | 19.37 | 18.9 | 19.27 | +0.16% | 30,618 | 58,684,596 |
| 2024-04-02 | 19.48 | 19.59 | 19.11 | 19.24 | -1.43% | 30,294 | 58,310,139 |
| 2024-04-01 | 19.3 | 19.65 | 19.19 | 19.52 | +2.41% | 45,715 | 88,670,201 |
| 2024-03-29 | 18.9 | 19.07 | 18.75 | 19.06 | +1.22% | 25,223 | 47,705,855 |
| 2024-03-28 | 18.63 | 19.3 | 18.58 | 18.83 | +0.91% | 41,368 | 78,363,954 |
| 2024-03-27 | 19.82 | 19.84 | 18.66 | 18.66 | -4.8% | 44,698 | 85,290,069 |
| 2024-03-26 | 19.98 | 20.54 | 19.34 | 19.6 | -1.41% | 56,223 | 111,637,340 |
| 2024-03-25 | 19.98 | 20.97 | 19.8 | 19.88 | -0.9% | 54,815 | 111,486,148 |
| 2024-03-22 | 20.55 | 20.85 | 19.9 | 20.06 | -0.64% | 51,565 | 104,579,059 |
| 2024-03-21 | 20.81 | 20.96 | 20.13 | 20.19 | -2.56% | 42,647 | 86,971,805 |
| 2024-03-20 | 20.43 | 20.82 | 20.29 | 20.72 | +0.88% | 33,156 | 68,098,270 |
| 2024-03-19 | 20.79 | 20.79 | 20.38 | 20.54 | -1.11% | 40,808 | 83,982,527 |
| 2024-03-18 | 20.2 | 20.83 | 20.05 | 20.77 | +2.97% | 36,209 | 74,013,859 |
| 2024-03-15 | 20.16 | 20.22 | 19.82 | 20.17 | +0.35% | 26,195 | 52,445,611 |
| 2024-03-14 | 20.41 | 20.51 | 19.92 | 20.1 | -1.57% | 22,837 | 46,145,641 |
| 2024-03-13 | 20.51 | 20.55 | 20.29 | 20.42 | +0.1% | 24,918 | 50,918,901 |
| 2024-03-12 | 20.35 | 20.66 | 20.22 | 20.4 | +0.49% | 26,753 | 54,583,193 |
| 2024-03-11 | 20.05 | 20.31 | 19.82 | 20.3 | +1.96% | 31,732 | 63,619,619 |
| 2024-03-08 | 19.78 | 20.08 | 19.61 | 19.91 | +0.56% | 27,441 | 54,446,436 |
| 2024-03-07 | 20.23 | 20.51 | 19.8 | 19.8 | -1.44% | 31,539 | 63,524,616 |
| 2024-03-06 | 20.06 | 20.55 | 19.85 | 20.09 | -0.5% | 28,426 | 57,242,483 |
| 2024-03-05 | 20.31 | 20.5 | 20.02 | 20.19 | -1.94% | 37,274 | 75,573,345 |
| 2024-03-04 | 20.28 | 20.87 | 19.99 | 20.59 | +0.44% | 51,971 | 106,115,047 |
| 2024-03-01 | 20.87 | 21.1 | 20.34 | 20.5 | +0.54% | 54,210 | 111,549,964 |
| 2024-02-29 | 19.15 | 20.42 | 19.15 | 20.39 | +5.65% | 52,947 | 105,759,869 |
| 2024-02-28 | 20.44 | 20.84 | 19.25 | 19.3 | -5.62% | 59,826 | 120,656,398 |
| 2024-02-27 | 19.89 | 20.49 | 19.69 | 20.45 | +2.87% | 43,900 | 88,120,176 |
| 2024-02-26 | 19.99 | 20.36 | 19.43 | 19.88 | +0.86% | 50,523 | 100,564,328 |
| 2024-02-23 | 19.53 | 19.81 | 19.27 | 19.71 | +0.87% | 44,283 | 86,571,861 |
| 2024-02-22 | 19.14 | 19.6 | 19.11 | 19.54 | +2.2% | 36,805 | 71,357,156 |
| 2024-02-21 | 19.05 | 19.75 | 18.76 | 19.12 | +0.37% | 44,479 | 85,823,867 |
| 2024-02-20 | 19.48 | 19.48 | 18.74 | 19.05 | -1.35% | 42,335 | 80,633,902 |
| 2024-02-19 | 20.68 | 20.75 | 19.07 | 19.31 | -4.69% | 67,706 | 132,570,652 |
| 2024-02-08 | 19.52 | 20.76 | 19.25 | 20.26 | +6.13% | 74,367 | 151,245,665 |
| 2024-02-07 | 18.36 | 19.1 | 18.07 | 19.09 | +6.71% | 71,033 | 133,604,710 |
| 2024-02-06 | 16.92 | 18.26 | 16.08 | 17.89 | +6.24% | 71,086 | 124,475,340 |
| 2024-02-05 | 16.9 | 17.68 | 15.92 | 16.84 | -0.94% | 62,354 | 103,851,779 |
| 2024-02-02 | 17.8 | 18 | 16.48 | 17 | -5.4% | 53,847 | 92,671,939 |
| 2024-02-01 | 17.87 | 18.5 | 17.58 | 17.97 | +0.39% | 36,261 | 65,214,922 |
| 2024-01-31 | 18.58 | 18.82 | 17.88 | 17.9 | -4.58% | 32,609 | 59,404,431 |
| 2024-01-30 | 19.58 | 19.58 | 18.67 | 18.76 | -3.1% | 29,931 | 57,045,159 |
| 2024-01-29 | 19.79 | 20.09 | 19.36 | 19.36 | -0.97% | 32,771 | 64,659,895 |
| 2024-01-26 | 20.35 | 20.38 | 19.43 | 19.55 | -4.12% | 29,816 | 59,076,295 |
| 2024-01-25 | 19.54 | 20.4 | 19.36 | 20.39 | +4.14% | 28,273 | 56,634,656 |
| 2024-01-24 | 19.48 | 19.7 | 18.83 | 19.58 | +1.19% | 28,185 | 54,240,384 |
| 2024-01-23 | 18.91 | 19.52 | 18.59 | 19.35 | +2.65% | 34,804 | 66,790,228 |
| 2024-01-22 | 20.33 | 20.49 | 18.77 | 18.85 | -7.01% | 37,894 | 73,941,365 |
| 2024-01-19 | 20.57 | 20.7 | 20.27 | 20.27 | -1.36% | 23,757 | 48,553,049 |
| 2024-01-18 | 20.68 | 20.72 | 19.91 | 20.55 | -0.19% | 34,014 | 68,914,174 |
| 2024-01-17 | 21.37 | 21.37 | 20.59 | 20.59 | -3.11% | 19,477 | 40,784,963 |
| 2024-01-16 | 21.44 | 21.55 | 20.91 | 21.25 | 0% | 27,229 | 57,678,723 |
| 2024-01-15 | 21.39 | 21.75 | 21.14 | 21.25 | +0.71% | 31,537 | 67,576,316 |
| 2024-01-12 | 21.7 | 21.82 | 21.05 | 21.1 | -2.45% | 29,714 | 63,531,422 |
| 2024-01-11 | 21.4 | 21.83 | 21.31 | 21.63 | +1.36% | 24,510 | 53,076,124 |
| 2024-01-10 | 21.45 | 21.84 | 21.03 | 21.34 | -0.14% | 23,551 | 50,622,313 |
| 2024-01-09 | 21.63 | 21.97 | 21.24 | 21.37 | -1.48% | 28,131 | 60,472,640 |
| 2024-01-08 | 22.49 | 22.49 | 21.69 | 21.69 | -3.94% | 24,890 | 54,649,502 |
| 2024-01-05 | 22.98 | 23.14 | 22.47 | 22.58 | -1.87% | 18,934 | 43,221,941 |
| 2024-01-04 | 23.42 | 23.42 | 22.7 | 23.01 | -1.54% | 25,748 | 59,067,794 |
| 2024-01-03 | 23.7 | 23.72 | 23.15 | 23.37 | -1.72% | 22,890 | 53,615,350 |
| 2024-01-02 | 24.03 | 24.18 | 23.77 | 23.78 | -1.29% | 24,515 | 58,777,613 |
| 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：