股票概览
18.26
+0.44%
+0.08
18.18
开盘价
18.46
最高价
17.97
最低价
14,795
成交量
数据更新至: 2024-05-20
技术指标
17.86
MA5 (5日均线)
18.06
MA10 (10日均线)
18.32
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 | 18.18 | 18.46 | 17.97 | 18.26 | +0.44% | 14,795 | 26,991,669 |
| 2024-05-17 | 17.84 | 18.18 | 17.61 | 18.18 | +2.48% | 16,899 | 30,408,131 |
| 2024-05-16 | 17.57 | 18.28 | 17.28 | 17.74 | +1.55% | 21,402 | 38,371,404 |
| 2024-05-15 | 17.67 | 17.95 | 17.35 | 17.47 | -1.13% | 11,670 | 20,569,534 |
| 2024-05-14 | 17.45 | 17.9 | 17.45 | 17.67 | +1.32% | 14,508 | 25,629,668 |
| 2024-05-13 | 17.92 | 17.93 | 17.25 | 17.44 | -2.41% | 17,459 | 30,589,154 |
| 2024-05-10 | 18.7 | 18.8 | 17.77 | 17.87 | -4.03% | 21,006 | 38,128,248 |
| 2024-05-09 | 18.27 | 18.82 | 18.24 | 18.62 | +1.86% | 22,173 | 41,273,242 |
| 2024-05-08 | 18.95 | 18.95 | 18.22 | 18.28 | -4.04% | 27,739 | 51,178,097 |
| 2024-05-07 | 19.2 | 19.42 | 18.98 | 19.05 | -0.05% | 19,636 | 37,636,326 |
| 2024-05-06 | 19.18 | 19.3 | 18.97 | 19.06 | +1.38% | 27,576 | 52,707,407 |
| 2024-04-30 | 19.57 | 19.75 | 18.71 | 18.8 | -3.93% | 43,920 | 83,797,685 |
| 2024-04-29 | 19.32 | 19.57 | 19.2 | 19.57 | +0.82% | 42,639 | 82,643,054 |
| 2024-04-26 | 18.67 | 19.68 | 18.3 | 19.41 | +4.58% | 39,896 | 76,666,205 |
| 2024-04-25 | 18.42 | 18.72 | 18.11 | 18.56 | +0.65% | 28,584 | 52,899,303 |
| 2024-04-24 | 18.19 | 18.46 | 17.93 | 18.44 | +2.56% | 37,338 | 67,953,339 |
| 2024-04-23 | 18.41 | 18.47 | 17.84 | 17.98 | -0.44% | 37,090 | 66,981,132 |
| 2024-04-22 | 17.9 | 18.53 | 17.02 | 18.06 | -0.44% | 42,722 | 76,312,127 |
| 2024-04-19 | 17.77 | 18.6 | 17.66 | 18.14 | +2.2% | 55,307 | 100,347,432 |
| 2024-04-18 | 17.27 | 18.07 | 16.8 | 17.75 | +2.72% | 32,698 | 57,307,225 |
| 2024-04-17 | 16.2 | 17.4 | 16.12 | 17.28 | +9.92% | 33,509 | 57,170,885 |
| 2024-04-16 | 17.42 | 17.77 | 15.62 | 15.72 | -11.04% | 38,484 | 62,587,970 |
| 2024-04-15 | 18.8 | 18.93 | 17.28 | 17.67 | -6.16% | 32,271 | 57,855,546 |
| 2024-04-12 | 18.8 | 19.37 | 18.8 | 18.83 | -0.63% | 18,938 | 36,155,516 |
| 2024-04-11 | 18.66 | 19.37 | 18.48 | 18.95 | +0.91% | 20,072 | 38,200,098 |
| 2024-04-10 | 19.19 | 19.44 | 18.54 | 18.78 | -2.74% | 22,336 | 42,045,016 |
| 2024-04-09 | 19.23 | 19.56 | 19.02 | 19.31 | +0.94% | 19,673 | 37,907,219 |
| 2024-04-08 | 19.98 | 20.28 | 19.13 | 19.13 | -3.77% | 22,970 | 44,541,080 |
| 2024-04-03 | 20.79 | 20.79 | 19.57 | 19.88 | -4.05% | 38,167 | 76,098,634 |
| 2024-04-02 | 21.45 | 21.6 | 20.55 | 20.72 | -3.36% | 24,715 | 51,924,849 |
| 2024-04-01 | 21.05 | 21.52 | 21 | 21.44 | +1.61% | 23,016 | 48,951,748 |
| 2024-03-29 | 20.85 | 21.39 | 20.52 | 21.1 | +1.25% | 26,627 | 55,753,775 |
| 2024-03-28 | 19.77 | 21.3 | 19.67 | 20.84 | +6.38% | 37,295 | 77,082,653 |
| 2024-03-27 | 21.05 | 21.15 | 19.58 | 19.59 | -7.38% | 45,257 | 91,389,742 |
| 2024-03-26 | 21.85 | 22.24 | 20.71 | 21.15 | -3.38% | 43,808 | 93,231,940 |
| 2024-03-25 | 23.2 | 23.67 | 21.78 | 21.89 | -6.89% | 52,673 | 119,419,314 |
| 2024-03-22 | 23.1 | 24.17 | 22.56 | 23.51 | +1.95% | 72,254 | 169,179,390 |
| 2024-03-21 | 23.68 | 23.93 | 22.85 | 23.06 | -1.33% | 52,634 | 123,027,850 |
| 2024-03-20 | 22.68 | 23.54 | 22.64 | 23.37 | +3% | 45,654 | 105,622,150 |
| 2024-03-19 | 22.67 | 23.27 | 22.39 | 22.69 | -0.18% | 41,685 | 94,841,453 |
| 2024-03-18 | 21.94 | 22.75 | 21.72 | 22.73 | +4.03% | 48,589 | 108,352,026 |
| 2024-03-15 | 21.88 | 21.9 | 21.22 | 21.85 | -0.27% | 27,646 | 59,663,499 |
| 2024-03-14 | 22.42 | 22.42 | 21.3 | 21.91 | -1.66% | 32,856 | 72,083,887 |
| 2024-03-13 | 22.24 | 22.77 | 22.05 | 22.28 | +0.59% | 36,716 | 82,202,901 |
| 2024-03-12 | 22.31 | 22.57 | 21.91 | 22.15 | +0.14% | 38,391 | 85,195,172 |
| 2024-03-11 | 21.32 | 22.37 | 21.01 | 22.12 | +3.46% | 38,232 | 82,831,945 |
| 2024-03-08 | 20.88 | 21.49 | 20.68 | 21.38 | +2.1% | 40,075 | 84,528,412 |
| 2024-03-07 | 21.75 | 22 | 20.8 | 20.94 | -2.51% | 33,417 | 71,648,528 |
| 2024-03-06 | 21.9 | 22.27 | 21.06 | 21.48 | -0.6% | 40,327 | 87,321,132 |
| 2024-03-05 | 22.02 | 22.3 | 21.3 | 21.61 | -2.83% | 35,876 | 78,335,165 |
| 2024-03-04 | 21.77 | 22.58 | 21.23 | 22.24 | +2.02% | 52,822 | 116,135,427 |
| 2024-03-01 | 20.95 | 22.11 | 20.69 | 21.8 | +4.31% | 43,931 | 94,868,448 |
| 2024-02-29 | 19.42 | 21.08 | 19.42 | 20.9 | +5.56% | 43,774 | 90,245,763 |
| 2024-02-28 | 22.4 | 22.85 | 19.68 | 19.8 | -12.51% | 72,704 | 155,980,539 |
| 2024-02-27 | 20.97 | 22.78 | 20.7 | 22.63 | +7.51% | 52,039 | 113,618,294 |
| 2024-02-26 | 20.7 | 21.7 | 20.29 | 21.05 | +0.38% | 45,490 | 95,338,228 |
| 2024-02-23 | 20.26 | 20.99 | 20.01 | 20.97 | +3.66% | 48,040 | 98,518,255 |
| 2024-02-22 | 19.42 | 20.5 | 19.4 | 20.23 | +5.04% | 47,339 | 94,815,663 |
| 2024-02-21 | 18.7 | 19.92 | 18.6 | 19.26 | +1.37% | 53,570 | 103,758,384 |
| 2024-02-20 | 19.69 | 19.7 | 18.7 | 19 | -3.01% | 47,879 | 91,127,116 |
| 2024-02-19 | 17.5 | 19.92 | 17.5 | 19.59 | +15.58% | 78,306 | 149,021,448 |
| 2024-02-08 | 14.74 | 17.15 | 14.44 | 16.95 | +16.98% | 61,572 | 97,753,777 |
| 2024-02-07 | 15.84 | 15.84 | 14.21 | 14.49 | -7.17% | 63,228 | 94,818,813 |
| 2024-02-06 | 14.8 | 16.14 | 13.3 | 15.61 | +3.17% | 67,105 | 99,290,280 |
| 2024-02-05 | 17.97 | 17.97 | 15.05 | 15.13 | -16.69% | 49,860 | 79,149,675 |
| 2024-02-02 | 19.32 | 19.89 | 17.63 | 18.16 | -6.05% | 43,233 | 79,964,278 |
| 2024-02-01 | 19.52 | 19.99 | 18.71 | 19.33 | -1.28% | 30,150 | 58,388,803 |
| 2024-01-31 | 20.98 | 21.27 | 19.55 | 19.58 | -5.82% | 34,902 | 71,126,782 |
| 2024-01-30 | 21.79 | 21.95 | 20.79 | 20.79 | -5.71% | 33,228 | 70,859,011 |
| 2024-01-29 | 22.7 | 23.97 | 22 | 22.05 | -1.08% | 42,007 | 95,266,394 |
| 2024-01-26 | 22.5 | 22.98 | 22.24 | 22.29 | -1.42% | 28,509 | 64,486,193 |
| 2024-01-25 | 21.35 | 22.67 | 20.8 | 22.61 | +6.85% | 38,901 | 85,725,054 |
| 2024-01-24 | 21.55 | 21.6 | 20.31 | 21.16 | -1.26% | 28,474 | 59,554,412 |
| 2024-01-23 | 21.4 | 21.69 | 21.01 | 21.43 | +1.61% | 25,643 | 54,708,500 |
| 2024-01-22 | 22.61 | 22.77 | 20.6 | 21.09 | -6.43% | 30,459 | 66,495,919 |
| 2024-01-19 | 23.22 | 23.4 | 22.5 | 22.54 | -3.1% | 20,749 | 47,222,416 |
| 2024-01-18 | 22.96 | 23.35 | 22.58 | 23.26 | +1.04% | 32,926 | 75,624,194 |
| 2024-01-17 | 23.82 | 24.06 | 23.02 | 23.02 | -2.87% | 20,394 | 47,982,128 |
| 2024-01-16 | 23.7 | 23.97 | 23.23 | 23.7 | -0.04% | 22,843 | 53,888,016 |
| 2024-01-15 | 23.88 | 24.1 | 23.5 | 23.71 | 0% | 17,700 | 42,075,208 |
| 2024-01-12 | 24.53 | 24.55 | 23.7 | 23.71 | -3.34% | 21,860 | 52,542,717 |
| 2024-01-11 | 23.38 | 24.8 | 23.38 | 24.53 | +4.83% | 33,285 | 80,841,744 |
| 2024-01-10 | 24.02 | 24.33 | 23.27 | 23.4 | -3.39% | 24,909 | 58,788,509 |
| 2024-01-09 | 24.21 | 24.77 | 23.9 | 24.22 | +0.04% | 23,953 | 58,330,929 |
| 2024-01-08 | 25 | 25.21 | 24.2 | 24.21 | -4.08% | 26,350 | 64,682,012 |
| 2024-01-05 | 26.13 | 26.2 | 24.95 | 25.24 | -2.28% | 24,385 | 62,247,291 |
| 2024-01-04 | 25.73 | 26.23 | 25.58 | 25.83 | -0.19% | 22,430 | 58,128,421 |
| 2024-01-03 | 26.01 | 26.4 | 25.59 | 25.88 | -0.84% | 30,575 | 79,335,214 |
| 2024-01-02 | 27.44 | 27.44 | 26.1 | 26.1 | -5.16% | 38,996 | 103,312,046 |
| 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：