股票概览
18.44
-0.43%
-0.08
18.52
开盘价
18.82
最高价
18.33
最低价
5,085
成交量
数据更新至: 2024-05-20
技术指标
18.33
MA5 (5日均线)
18.65
MA10 (10日均线)
18.08
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 | 18.52 | 18.82 | 18.33 | 18.44 | -0.43% | 5,085 | 9,429,081 |
| 2024-05-17 | 18.19 | 18.57 | 18.12 | 18.52 | +1.54% | 5,421 | 9,964,398 |
| 2024-05-16 | 18.26 | 18.57 | 18.21 | 18.24 | -0.22% | 4,610 | 8,465,825 |
| 2024-05-15 | 18.03 | 18.55 | 17.8 | 18.28 | +0.49% | 7,321 | 13,427,456 |
| 2024-05-14 | 18.26 | 18.44 | 18 | 18.19 | +0.94% | 6,352 | 11,584,958 |
| 2024-05-13 | 19.02 | 19.08 | 17.92 | 18.02 | -5.65% | 13,753 | 25,127,382 |
| 2024-05-10 | 19.6 | 19.71 | 19.1 | 19.1 | -2.55% | 6,324 | 12,189,058 |
| 2024-05-09 | 19.12 | 19.76 | 18.85 | 19.6 | +4.03% | 12,525 | 24,424,574 |
| 2024-05-08 | 19.28 | 19.3 | 18.8 | 18.84 | -2.13% | 8,522 | 16,167,085 |
| 2024-05-07 | 19.27 | 19.36 | 19.01 | 19.25 | +0.26% | 6,775 | 12,987,926 |
| 2024-05-06 | 18.7 | 19.28 | 18.7 | 19.2 | +2.13% | 10,464 | 19,976,181 |
| 2024-04-30 | 18.88 | 19.12 | 18.74 | 18.8 | -1.26% | 8,172 | 15,424,895 |
| 2024-04-29 | 17.99 | 19.15 | 17.99 | 19.04 | +5.78% | 15,055 | 27,975,617 |
| 2024-04-26 | 17.42 | 18.18 | 17.1 | 18 | +4.23% | 13,212 | 23,437,196 |
| 2024-04-25 | 16.98 | 17.58 | 16.98 | 17.27 | +1.59% | 8,907 | 15,402,396 |
| 2024-04-24 | 16.75 | 17.12 | 16.64 | 17 | +1.61% | 7,951 | 13,486,504 |
| 2024-04-23 | 16.66 | 16.91 | 16.27 | 16.73 | +0.9% | 8,979 | 14,977,540 |
| 2024-04-22 | 16.11 | 16.72 | 15.7 | 16.58 | +1.97% | 10,151 | 16,580,004 |
| 2024-04-19 | 16.3 | 16.71 | 16.1 | 16.26 | -0.25% | 8,200 | 13,459,344 |
| 2024-04-18 | 16.53 | 16.66 | 16.1 | 16.3 | -0.97% | 9,846 | 16,122,857 |
| 2024-04-17 | 15.66 | 16.53 | 15.6 | 16.46 | +6.88% | 11,024 | 17,941,160 |
| 2024-04-16 | 16.9 | 16.9 | 15.3 | 15.4 | -9.31% | 14,900 | 23,657,212 |
| 2024-04-15 | 17.94 | 18.14 | 16.48 | 16.98 | -5.51% | 15,545 | 26,598,877 |
| 2024-04-12 | 18.44 | 18.59 | 17.93 | 17.97 | -2.39% | 5,713 | 10,379,171 |
| 2024-04-11 | 17.76 | 18.7 | 17.75 | 18.41 | +2.22% | 8,814 | 16,243,616 |
| 2024-04-10 | 18.8 | 18.8 | 17.79 | 18.01 | -4.35% | 10,354 | 18,773,540 |
| 2024-04-09 | 18.48 | 18.92 | 18.35 | 18.83 | +1.62% | 8,639 | 16,160,242 |
| 2024-04-08 | 19.31 | 19.42 | 18.52 | 18.53 | -4.19% | 8,700 | 16,426,903 |
| 2024-04-03 | 19.7 | 19.95 | 19.17 | 19.34 | -2.42% | 9,969 | 19,300,559 |
| 2024-04-02 | 19.98 | 20.29 | 19.76 | 19.82 | -0.85% | 13,578 | 27,093,931 |
| 2024-04-01 | 19.71 | 20.19 | 19.59 | 19.99 | +2.3% | 16,543 | 32,932,994 |
| 2024-03-29 | 19.27 | 19.61 | 18.93 | 19.54 | +0.88% | 12,809 | 24,788,909 |
| 2024-03-28 | 19 | 19.67 | 18.7 | 19.37 | +2.16% | 17,176 | 33,268,984 |
| 2024-03-27 | 19.63 | 19.89 | 18.93 | 18.96 | -2.47% | 18,271 | 35,598,123 |
| 2024-03-26 | 20.2 | 20.38 | 19.2 | 19.44 | -3.81% | 23,616 | 46,374,354 |
| 2024-03-25 | 21.9 | 22.14 | 20.18 | 20.21 | -9.05% | 34,564 | 72,210,428 |
| 2024-03-22 | 23.37 | 23.68 | 21.75 | 22.22 | -3.48% | 41,632 | 92,954,403 |
| 2024-03-21 | 22.08 | 23.97 | 21.85 | 23.02 | +2.68% | 58,128 | 133,410,319 |
| 2024-03-20 | 19.99 | 23.68 | 19.81 | 22.42 | +11.1% | 50,543 | 110,397,952 |
| 2024-03-19 | 20.5 | 20.9 | 20 | 20.18 | +0.55% | 30,387 | 62,206,093 |
| 2024-03-18 | 18.94 | 20.67 | 18.94 | 20.07 | +8.19% | 27,463 | 54,695,332 |
| 2024-03-15 | 18.41 | 18.99 | 18.25 | 18.55 | +0.6% | 11,470 | 21,327,606 |
| 2024-03-14 | 19.32 | 19.35 | 18.2 | 18.44 | -2.43% | 17,926 | 33,554,072 |
| 2024-03-13 | 18.17 | 19.58 | 17.81 | 18.9 | +3.96% | 27,012 | 50,878,121 |
| 2024-03-12 | 17.59 | 18.25 | 17.59 | 18.18 | +3.71% | 12,119 | 21,842,900 |
| 2024-03-11 | 17.18 | 17.53 | 16.95 | 17.53 | +2.04% | 11,667 | 20,225,854 |
| 2024-03-08 | 17.08 | 17.26 | 16.77 | 17.18 | +1.06% | 10,537 | 18,005,668 |
| 2024-03-07 | 17.09 | 17.42 | 16.92 | 17 | 0% | 12,310 | 21,163,400 |
| 2024-03-06 | 16.94 | 17.16 | 16.65 | 17 | +0.18% | 9,408 | 15,940,796 |
| 2024-03-05 | 17.79 | 17.79 | 16.82 | 16.97 | -3.69% | 14,228 | 24,271,916 |
| 2024-03-04 | 17.59 | 17.83 | 17.09 | 17.62 | 0% | 14,036 | 24,569,947 |
| 2024-03-01 | 17.18 | 17.71 | 17.01 | 17.62 | +2.62% | 23,013 | 40,167,047 |
| 2024-02-29 | 16.91 | 17.36 | 16.6 | 17.17 | +1.12% | 28,529 | 48,394,503 |
| 2024-02-28 | 19 | 19.51 | 16.9 | 16.98 | -10.54% | 35,541 | 62,879,872 |
| 2024-02-27 | 18.23 | 18.98 | 17.92 | 18.98 | +3.43% | 12,592 | 23,354,249 |
| 2024-02-26 | 17.98 | 18.5 | 17.51 | 18.35 | +3.73% | 21,816 | 39,427,541 |
| 2024-02-23 | 17.29 | 17.73 | 17.12 | 17.69 | +3.15% | 10,572 | 18,425,550 |
| 2024-02-22 | 16.68 | 17.28 | 16.5 | 17.15 | +2.51% | 11,325 | 19,121,089 |
| 2024-02-21 | 16.17 | 17.34 | 15.9 | 16.73 | +3.4% | 16,723 | 27,804,040 |
| 2024-02-20 | 15.78 | 16.33 | 15.47 | 16.18 | +2.53% | 10,250 | 16,446,559 |
| 2024-02-19 | 15.6 | 16.77 | 15.55 | 15.78 | +1.94% | 20,079 | 32,308,123 |
| 2024-02-08 | 13.2 | 15.7 | 12.83 | 15.48 | +17.99% | 33,068 | 47,316,335 |
| 2024-02-07 | 14.78 | 14.78 | 12.88 | 13.12 | -9.02% | 30,439 | 41,368,916 |
| 2024-02-06 | 14 | 15.12 | 13.08 | 14.42 | -0.28% | 26,457 | 37,004,198 |
| 2024-02-05 | 16.6 | 16.66 | 14.02 | 14.46 | -13.52% | 23,626 | 35,163,205 |
| 2024-02-02 | 18.42 | 18.42 | 16.18 | 16.72 | -7.93% | 17,331 | 29,638,948 |
| 2024-02-01 | 18.59 | 18.59 | 17.67 | 18.16 | -1.41% | 10,209 | 18,527,318 |
| 2024-01-31 | 19.51 | 19.63 | 18.32 | 18.42 | -5.59% | 12,039 | 22,734,078 |
| 2024-01-30 | 20.16 | 20.31 | 19.51 | 19.51 | -3.94% | 8,831 | 17,569,232 |
| 2024-01-29 | 20.88 | 21.34 | 20.15 | 20.31 | -1.79% | 13,576 | 27,916,784 |
| 2024-01-26 | 21.52 | 21.7 | 20.61 | 20.68 | -3.14% | 12,965 | 27,272,617 |
| 2024-01-25 | 19.86 | 21.35 | 19.84 | 21.35 | +6.96% | 11,647 | 24,201,502 |
| 2024-01-24 | 20.1 | 20.54 | 19.25 | 19.96 | -0.75% | 12,247 | 24,298,186 |
| 2024-01-23 | 20.36 | 20.67 | 19.89 | 20.11 | -2.62% | 11,379 | 22,928,942 |
| 2024-01-22 | 22.43 | 22.43 | 20.38 | 20.65 | -6.52% | 13,872 | 29,584,060 |
| 2024-01-19 | 22.6 | 22.87 | 22.01 | 22.09 | -2.3% | 8,985 | 20,028,722 |
| 2024-01-18 | 23.2 | 23.2 | 22.03 | 22.61 | -1.18% | 9,203 | 20,628,919 |
| 2024-01-17 | 23.8 | 23.95 | 22.86 | 22.88 | -3.05% | 9,523 | 22,213,554 |
| 2024-01-16 | 23.6 | 23.82 | 23.3 | 23.6 | -0.04% | 9,930 | 23,353,352 |
| 2024-01-15 | 23.98 | 23.98 | 23.5 | 23.61 | -0.46% | 10,659 | 25,231,476 |
| 2024-01-12 | 24.4 | 24.4 | 23.72 | 23.72 | -2.31% | 8,917 | 21,393,176 |
| 2024-01-11 | 24.47 | 24.61 | 24.07 | 24.28 | -1.78% | 14,442 | 35,002,676 |
| 2024-01-10 | 24.36 | 24.84 | 24.2 | 24.72 | +1.52% | 10,240 | 25,058,769 |
| 2024-01-09 | 24.58 | 24.83 | 24.05 | 24.35 | -1.5% | 11,317 | 27,633,036 |
| 2024-01-08 | 24.89 | 24.92 | 24.28 | 24.72 | -0.16% | 9,974 | 24,507,922 |
| 2024-01-05 | 25.35 | 25.35 | 24.67 | 24.76 | -2.13% | 9,748 | 24,357,447 |
| 2024-01-04 | 25.17 | 25.35 | 24.66 | 25.3 | +1.2% | 9,479 | 23,864,751 |
| 2024-01-03 | 25.75 | 25.75 | 24.76 | 25 | -2.42% | 9,863 | 24,775,666 |
| 2024-01-02 | 25.34 | 25.85 | 24.84 | 25.62 | +2.6% | 12,289 | 31,355,965 |
| 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：