股票概览
18.4
+0.16%
+0.03
18.53
开盘价
18.57
最高价
18.36
最低价
4,212
成交量
数据更新至: 2024-05-20
技术指标
18.25
MA5 (5日均线)
18.26
MA10 (10日均线)
17.79
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 | 18.53 | 18.57 | 18.36 | 18.4 | +0.16% | 4,212 | 7,771,922 |
| 2024-05-17 | 18.15 | 18.37 | 18.06 | 18.37 | +1.21% | 1,981 | 3,622,494 |
| 2024-05-16 | 18.12 | 18.28 | 18.01 | 18.15 | +0.39% | 2,413 | 4,382,277 |
| 2024-05-15 | 18.18 | 18.23 | 18.02 | 18.08 | -1.04% | 1,726 | 3,127,919 |
| 2024-05-14 | 18.21 | 18.31 | 18.14 | 18.27 | +0.55% | 1,674 | 3,050,531 |
| 2024-05-13 | 18.23 | 18.3 | 18.03 | 18.17 | -0.11% | 2,494 | 4,532,152 |
| 2024-05-10 | 18.43 | 18.43 | 18.16 | 18.19 | -0.82% | 1,686 | 3,078,148 |
| 2024-05-09 | 18.05 | 18.42 | 18.05 | 18.34 | +0.88% | 1,491 | 2,736,496 |
| 2024-05-08 | 18.45 | 18.46 | 18.15 | 18.18 | -1.62% | 2,105 | 3,845,071 |
| 2024-05-07 | 18.26 | 18.52 | 18.24 | 18.48 | +0.38% | 2,783 | 5,138,108 |
| 2024-05-06 | 18.18 | 18.54 | 18.08 | 18.41 | +2.11% | 4,752 | 8,713,847 |
| 2024-04-30 | 18 | 18.11 | 17.81 | 18.03 | +0.06% | 3,015 | 5,419,870 |
| 2024-04-29 | 17.47 | 18.05 | 17.43 | 18.02 | +3.74% | 4,105 | 7,308,997 |
| 2024-04-26 | 17.21 | 17.37 | 16.95 | 17.37 | +0.93% | 2,291 | 3,959,106 |
| 2024-04-25 | 17 | 17.29 | 17 | 17.21 | +0.53% | 3,177 | 5,467,720 |
| 2024-04-24 | 17.02 | 17.13 | 16.75 | 17.12 | +1.36% | 3,256 | 5,547,456 |
| 2024-04-23 | 16.6 | 16.99 | 16.6 | 16.89 | +0.6% | 1,766 | 2,978,497 |
| 2024-04-22 | 16.59 | 16.95 | 16.4 | 16.79 | +0.9% | 2,114 | 3,542,411 |
| 2024-04-19 | 16.58 | 16.87 | 16.54 | 16.64 | -0.18% | 2,036 | 3,391,151 |
| 2024-04-18 | 16.65 | 17.02 | 16.51 | 16.67 | -1.83% | 2,913 | 4,892,949 |
| 2024-04-17 | 16.22 | 17.05 | 16.22 | 16.98 | +5.4% | 4,981 | 8,370,421 |
| 2024-04-16 | 16.71 | 16.93 | 16.11 | 16.11 | -4.9% | 5,759 | 9,368,892 |
| 2024-04-15 | 17.6 | 17.86 | 16.78 | 16.94 | -4.29% | 5,854 | 10,005,010 |
| 2024-04-12 | 18.02 | 18.08 | 17.7 | 17.7 | -1.5% | 3,766 | 6,714,085 |
| 2024-04-11 | 18.09 | 18.32 | 17.92 | 17.97 | -0.66% | 3,501 | 6,340,243 |
| 2024-04-10 | 18.9 | 18.9 | 18 | 18.09 | -3.05% | 4,209 | 7,668,511 |
| 2024-04-09 | 18.41 | 18.7 | 18.41 | 18.66 | +1.41% | 2,095 | 3,898,975 |
| 2024-04-08 | 19.08 | 19.19 | 18.4 | 18.4 | -3.46% | 4,147 | 7,735,470 |
| 2024-04-03 | 19.21 | 19.24 | 18.82 | 19.06 | -0.42% | 3,110 | 5,905,626 |
| 2024-04-02 | 19.2 | 19.34 | 19.02 | 19.14 | -0.67% | 3,681 | 7,054,561 |
| 2024-04-01 | 18.76 | 19.27 | 18.76 | 19.27 | +2.72% | 4,082 | 7,780,810 |
| 2024-03-29 | 18.5 | 18.77 | 18.45 | 18.76 | +0.81% | 1,586 | 2,958,113 |
| 2024-03-28 | 18.52 | 18.7 | 18.38 | 18.61 | +0.76% | 2,813 | 5,233,670 |
| 2024-03-27 | 18.84 | 18.96 | 18.47 | 18.47 | -1.96% | 2,797 | 5,209,472 |
| 2024-03-26 | 18.78 | 19.06 | 18.58 | 18.84 | -0.16% | 2,925 | 5,485,968 |
| 2024-03-25 | 19.13 | 19.3 | 18.82 | 18.87 | -1.31% | 3,543 | 6,746,891 |
| 2024-03-22 | 19.44 | 19.54 | 19.06 | 19.12 | -2.1% | 3,152 | 6,066,062 |
| 2024-03-21 | 19.68 | 19.72 | 19.38 | 19.53 | -0.15% | 4,128 | 8,066,583 |
| 2024-03-20 | 19.68 | 19.69 | 19.5 | 19.56 | -0.1% | 3,170 | 6,202,755 |
| 2024-03-19 | 19.67 | 19.9 | 19.55 | 19.58 | -0.36% | 6,532 | 12,866,335 |
| 2024-03-18 | 19.25 | 19.73 | 19.13 | 19.65 | +2.77% | 10,930 | 21,281,513 |
| 2024-03-15 | 18.86 | 19.15 | 18.75 | 19.12 | +1.16% | 3,852 | 7,319,569 |
| 2024-03-14 | 19.19 | 19.26 | 18.71 | 18.9 | -1.05% | 3,952 | 7,510,565 |
| 2024-03-13 | 19.14 | 19.14 | 18.85 | 19.1 | +0.26% | 3,670 | 6,976,673 |
| 2024-03-12 | 18.75 | 19.06 | 18.75 | 19.05 | +1.6% | 3,468 | 6,562,581 |
| 2024-03-11 | 18.54 | 18.78 | 18.41 | 18.75 | +1.57% | 3,007 | 5,601,043 |
| 2024-03-08 | 18.44 | 18.54 | 18.27 | 18.46 | +0.44% | 1,659 | 3,053,142 |
| 2024-03-07 | 18.38 | 18.72 | 18.37 | 18.38 | -0.54% | 3,148 | 5,841,229 |
| 2024-03-06 | 18.36 | 18.73 | 18.29 | 18.48 | +0.22% | 2,594 | 4,796,489 |
| 2024-03-05 | 18.85 | 18.99 | 18.18 | 18.44 | -2.69% | 5,743 | 10,642,063 |
| 2024-03-04 | 19.18 | 19.18 | 18.81 | 18.95 | -1.2% | 2,274 | 4,315,918 |
| 2024-03-01 | 19 | 19.28 | 18.87 | 19.18 | +0.95% | 5,382 | 10,265,462 |
| 2024-02-29 | 18.55 | 19.04 | 18.44 | 19 | +1.99% | 5,117 | 9,632,578 |
| 2024-02-28 | 19.33 | 20.07 | 18.5 | 18.63 | -4.12% | 12,171 | 23,620,277 |
| 2024-02-27 | 19.18 | 19.46 | 18.85 | 19.43 | +1.67% | 7,911 | 15,154,993 |
| 2024-02-26 | 18.87 | 19.37 | 18.7 | 19.11 | +0.84% | 9,008 | 17,179,808 |
| 2024-02-23 | 18.53 | 18.97 | 18.37 | 18.95 | +2.32% | 7,400 | 13,795,916 |
| 2024-02-22 | 18.59 | 18.64 | 18.3 | 18.52 | +0.54% | 7,023 | 12,933,078 |
| 2024-02-21 | 18.02 | 18.62 | 17.81 | 18.42 | +2.22% | 6,080 | 11,181,350 |
| 2024-02-20 | 18.01 | 18.2 | 17.65 | 18.02 | +0.06% | 2,275 | 4,092,236 |
| 2024-02-19 | 18.09 | 18.38 | 17.85 | 18.01 | +1.18% | 6,008 | 10,869,453 |
| 2024-02-08 | 16.56 | 17.86 | 16.56 | 17.8 | +6.71% | 7,136 | 12,391,765 |
| 2024-02-07 | 17.08 | 17.49 | 16.51 | 16.68 | -2.34% | 4,565 | 7,758,230 |
| 2024-02-06 | 16.58 | 18.09 | 16.13 | 17.08 | +1.67% | 5,227 | 8,848,446 |
| 2024-02-05 | 17.83 | 18.18 | 16.27 | 16.8 | -7.95% | 5,461 | 9,317,814 |
| 2024-02-02 | 19.2 | 19.36 | 17.82 | 18.25 | -4.8% | 4,409 | 8,153,678 |
| 2024-02-01 | 19.5 | 19.56 | 18.83 | 19.17 | -1.39% | 3,456 | 6,603,105 |
| 2024-01-31 | 19.11 | 20.99 | 19.11 | 19.44 | -7.65% | 7,636 | 15,157,031 |
| 2024-01-30 | 21.6 | 21.85 | 21.05 | 21.05 | -3.31% | 4,486 | 9,616,949 |
| 2024-01-29 | 22.71 | 23.28 | 21.6 | 21.77 | -5.02% | 5,689 | 12,505,777 |
| 2024-01-26 | 23.1 | 23.26 | 22.67 | 22.92 | -0.3% | 2,102 | 4,839,373 |
| 2024-01-25 | 22.55 | 23.07 | 22.41 | 22.99 | +2.77% | 2,668 | 6,092,906 |
| 2024-01-24 | 22.46 | 22.48 | 21.41 | 22.37 | +2.57% | 2,164 | 4,753,797 |
| 2024-01-23 | 22.01 | 22.01 | 21.51 | 21.81 | -0.23% | 1,871 | 4,082,205 |
| 2024-01-22 | 22.81 | 23.03 | 21.73 | 21.86 | -5.08% | 2,265 | 5,076,104 |
| 2024-01-19 | 23.36 | 23.36 | 22.97 | 23.03 | -0.86% | 1,285 | 2,974,641 |
| 2024-01-18 | 23.51 | 23.51 | 22.86 | 23.23 | -1.19% | 3,648 | 8,457,888 |
| 2024-01-17 | 23.99 | 23.99 | 23.5 | 23.51 | -2% | 1,971 | 4,673,616 |
| 2024-01-16 | 23.92 | 24.1 | 23.72 | 23.99 | 0% | 2,086 | 4,977,637 |
| 2024-01-15 | 24.33 | 24.34 | 23.91 | 23.99 | -1.11% | 1,466 | 3,527,371 |
| 2024-01-12 | 24.16 | 24.66 | 24.16 | 24.26 | +0.66% | 2,574 | 6,299,534 |
| 2024-01-11 | 23.9 | 24.13 | 23.79 | 24.1 | +1.09% | 1,121 | 2,690,821 |
| 2024-01-10 | 24.08 | 24.28 | 23.8 | 23.84 | -1.12% | 2,224 | 5,339,567 |
| 2024-01-09 | 23.95 | 24.23 | 23.95 | 24.11 | +0.58% | 1,418 | 3,415,153 |
| 2024-01-08 | 24.5 | 24.5 | 23.97 | 23.97 | -2.28% | 1,885 | 4,544,899 |
| 2024-01-05 | 24.63 | 24.84 | 24.36 | 24.53 | -0.28% | 2,011 | 4,950,366 |
| 2024-01-04 | 24.59 | 24.75 | 24.4 | 24.6 | -0.24% | 2,416 | 5,933,911 |
| 2024-01-03 | 24.85 | 24.85 | 24.56 | 24.66 | -0.6% | 1,139 | 2,810,442 |
| 2024-01-02 | 24.67 | 24.92 | 24.65 | 24.81 | +0.45% | 1,983 | 4,920,756 |
| 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：