股票概览
18.42
+0.55%
+0.1
18.34
开盘价
18.65
最高价
18.2
最低价
11,815
成交量
数据更新至: 2024-05-20
技术指标
18.17
MA5 (5日均线)
18.59
MA10 (10日均线)
18.60
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 | 18.34 | 18.65 | 18.2 | 18.42 | +0.55% | 11,815 | 21,788,943 |
| 2024-05-17 | 18.2 | 18.37 | 17.98 | 18.32 | +1.61% | 10,537 | 19,189,928 |
| 2024-05-16 | 17.94 | 18.32 | 17.94 | 18.03 | +0.73% | 11,499 | 20,891,650 |
| 2024-05-15 | 18.47 | 18.47 | 17.87 | 17.9 | -1.65% | 12,642 | 22,907,953 |
| 2024-05-14 | 18.16 | 18.53 | 18.03 | 18.2 | +1.11% | 11,231 | 20,527,209 |
| 2024-05-13 | 18.81 | 18.81 | 17.89 | 18 | -4.46% | 16,367 | 29,757,101 |
| 2024-05-10 | 19.52 | 19.66 | 18.8 | 18.84 | -3.38% | 15,891 | 30,260,183 |
| 2024-05-09 | 19.14 | 19.58 | 19.13 | 19.5 | +2.15% | 13,453 | 26,142,817 |
| 2024-05-08 | 19.6 | 19.6 | 19 | 19.09 | -2.35% | 14,970 | 28,763,541 |
| 2024-05-07 | 19.38 | 19.59 | 19.17 | 19.55 | +0.98% | 17,873 | 34,759,725 |
| 2024-05-06 | 19.05 | 19.48 | 19.02 | 19.36 | +2.81% | 17,676 | 34,059,907 |
| 2024-04-30 | 19.38 | 19.38 | 18.56 | 18.83 | -5.28% | 31,929 | 60,463,163 |
| 2024-04-29 | 18.8 | 19.88 | 18.8 | 19.88 | +5.41% | 18,750 | 36,569,998 |
| 2024-04-26 | 18.33 | 19.1 | 18.25 | 18.86 | +2.39% | 16,308 | 30,671,658 |
| 2024-04-25 | 18.49 | 18.77 | 18.28 | 18.42 | -0.27% | 14,726 | 27,341,734 |
| 2024-04-24 | 18.24 | 18.59 | 18.24 | 18.47 | +1.37% | 15,886 | 29,284,479 |
| 2024-04-23 | 17.98 | 18.36 | 17.92 | 18.22 | +1.33% | 11,396 | 20,771,928 |
| 2024-04-22 | 17.73 | 18.39 | 17.12 | 17.98 | +0.95% | 15,187 | 27,273,617 |
| 2024-04-19 | 18.19 | 18.21 | 17.71 | 17.81 | -2.57% | 12,847 | 23,032,078 |
| 2024-04-18 | 18.1 | 18.79 | 17.74 | 18.28 | +0.83% | 18,371 | 33,616,132 |
| 2024-04-17 | 17.16 | 18.26 | 17.16 | 18.13 | +6.84% | 18,309 | 32,848,662 |
| 2024-04-16 | 18.51 | 18.51 | 16.9 | 16.97 | -9.11% | 22,894 | 39,826,905 |
| 2024-04-15 | 19.26 | 19.6 | 18.3 | 18.67 | -2.91% | 17,832 | 33,446,184 |
| 2024-04-12 | 19.62 | 19.79 | 19.12 | 19.23 | -1.13% | 13,637 | 26,604,836 |
| 2024-04-11 | 19.6 | 19.99 | 19.41 | 19.45 | +0.21% | 13,926 | 27,409,717 |
| 2024-04-10 | 20.09 | 20.36 | 19.22 | 19.41 | -3.72% | 13,931 | 27,262,582 |
| 2024-04-09 | 19.72 | 20.2 | 19.65 | 20.16 | +2.44% | 11,966 | 23,908,398 |
| 2024-04-08 | 20.5 | 20.54 | 19.68 | 19.68 | -4.65% | 16,299 | 32,601,202 |
| 2024-04-03 | 21.04 | 21.13 | 20.36 | 20.64 | -2.37% | 15,278 | 31,623,813 |
| 2024-04-02 | 21.53 | 21.55 | 20.91 | 21.14 | -1.81% | 16,314 | 34,512,026 |
| 2024-04-01 | 21.36 | 21.6 | 21.25 | 21.53 | +1.75% | 15,855 | 34,001,438 |
| 2024-03-29 | 20.87 | 21.22 | 20.48 | 21.16 | +1.34% | 17,404 | 36,227,604 |
| 2024-03-28 | 20.28 | 21.2 | 20.06 | 20.88 | +3.26% | 23,723 | 49,211,349 |
| 2024-03-27 | 21.72 | 21.76 | 20.22 | 20.22 | -6.61% | 27,245 | 56,889,222 |
| 2024-03-26 | 21.91 | 22.35 | 21.16 | 21.65 | -1.41% | 27,128 | 58,985,898 |
| 2024-03-25 | 23.06 | 23.2 | 21.92 | 21.96 | -5.18% | 31,443 | 70,795,366 |
| 2024-03-22 | 23.64 | 24.09 | 23.16 | 23.16 | -2.03% | 30,389 | 71,522,085 |
| 2024-03-21 | 24.01 | 24.05 | 23.13 | 23.64 | -0.67% | 38,112 | 90,055,292 |
| 2024-03-20 | 23.3 | 23.98 | 23.26 | 23.8 | +2.37% | 34,532 | 81,699,003 |
| 2024-03-19 | 23.2 | 23.54 | 22.99 | 23.25 | +0.22% | 31,134 | 72,640,998 |
| 2024-03-18 | 23.18 | 23.25 | 22.75 | 23.2 | +1.84% | 27,726 | 63,848,362 |
| 2024-03-15 | 22.3 | 22.8 | 21.98 | 22.78 | +2.15% | 27,265 | 61,041,736 |
| 2024-03-14 | 22.62 | 22.8 | 21.86 | 22.3 | -1.63% | 28,108 | 62,824,695 |
| 2024-03-13 | 22.8 | 23.24 | 22.55 | 22.67 | -0.4% | 34,805 | 79,451,186 |
| 2024-03-12 | 22.39 | 22.9 | 22.19 | 22.76 | +2.15% | 39,111 | 88,500,210 |
| 2024-03-11 | 22.2 | 22.33 | 21.85 | 22.28 | +0.13% | 29,374 | 64,821,766 |
| 2024-03-08 | 22.07 | 22.39 | 21.5 | 22.25 | +2.11% | 33,597 | 74,345,000 |
| 2024-03-07 | 22.07 | 22.89 | 21.64 | 21.79 | -0.46% | 42,736 | 94,960,412 |
| 2024-03-06 | 21.6 | 22.22 | 21.18 | 21.89 | +0.55% | 35,928 | 77,800,804 |
| 2024-03-05 | 22.11 | 22.74 | 21.64 | 21.77 | -2.73% | 38,986 | 86,634,631 |
| 2024-03-04 | 22.16 | 22.57 | 21.78 | 22.38 | +1.5% | 42,919 | 95,631,712 |
| 2024-03-01 | 21.7 | 22.29 | 21.62 | 22.05 | +1.99% | 44,283 | 97,431,644 |
| 2024-02-29 | 20.18 | 21.85 | 20.18 | 21.62 | +7.62% | 52,263 | 111,215,460 |
| 2024-02-28 | 22.46 | 22.65 | 20.09 | 20.09 | -9.91% | 66,070 | 142,710,977 |
| 2024-02-27 | 21.19 | 22.37 | 21.02 | 22.3 | +5.04% | 62,748 | 136,201,603 |
| 2024-02-26 | 20.5 | 21.78 | 20.43 | 21.23 | +1.87% | 59,200 | 124,613,804 |
| 2024-02-23 | 19.98 | 20.87 | 19.86 | 20.84 | +4.78% | 37,649 | 76,813,820 |
| 2024-02-22 | 19.52 | 19.92 | 19.49 | 19.89 | +1.74% | 30,984 | 61,253,766 |
| 2024-02-21 | 18.93 | 19.96 | 18.75 | 19.55 | +1.82% | 30,939 | 60,373,292 |
| 2024-02-20 | 19.23 | 19.4 | 18.6 | 19.2 | +0.52% | 28,312 | 53,761,022 |
| 2024-02-19 | 18.99 | 19.66 | 18.55 | 19.1 | +3.13% | 36,516 | 69,771,805 |
| 2024-02-08 | 17.23 | 18.65 | 16.86 | 18.52 | +8.75% | 40,187 | 72,217,924 |
| 2024-02-07 | 17.58 | 17.97 | 16.66 | 17.03 | -2.01% | 41,466 | 72,453,492 |
| 2024-02-06 | 16.48 | 17.87 | 15.73 | 17.38 | +4.38% | 39,481 | 66,148,436 |
| 2024-02-05 | 18.7 | 18.71 | 16.2 | 16.65 | -11.39% | 41,801 | 71,779,853 |
| 2024-02-02 | 20.25 | 20.68 | 18.07 | 18.79 | -7.21% | 37,978 | 73,246,203 |
| 2024-02-01 | 20.18 | 20.97 | 19.98 | 20.25 | -1.36% | 25,567 | 52,353,595 |
| 2024-01-31 | 21.78 | 21.8 | 20.53 | 20.53 | -6.17% | 25,158 | 53,072,136 |
| 2024-01-30 | 22.64 | 22.89 | 21.8 | 21.88 | -4.58% | 26,234 | 58,453,390 |
| 2024-01-29 | 23.9 | 24.68 | 22.93 | 22.93 | -0.39% | 36,801 | 87,021,083 |
| 2024-01-26 | 23.83 | 23.99 | 22.96 | 23.02 | -3.8% | 25,224 | 59,092,009 |
| 2024-01-25 | 23.11 | 24.06 | 22.81 | 23.93 | +3.86% | 30,726 | 72,526,543 |
| 2024-01-24 | 23.13 | 23.38 | 21.94 | 23.04 | -0.09% | 22,709 | 51,391,363 |
| 2024-01-23 | 22.85 | 23.39 | 22.41 | 23.06 | +0.87% | 20,273 | 46,652,189 |
| 2024-01-22 | 24.31 | 24.38 | 22.6 | 22.86 | -5.85% | 26,845 | 62,964,379 |
| 2024-01-19 | 24.97 | 24.97 | 24.18 | 24.28 | -3.04% | 23,295 | 57,118,053 |
| 2024-01-18 | 24.73 | 25.13 | 23.78 | 25.04 | +1.09% | 30,721 | 74,728,292 |
| 2024-01-17 | 25.35 | 25.47 | 24.77 | 24.77 | -2.29% | 19,405 | 48,662,868 |
| 2024-01-16 | 25.57 | 25.57 | 24.97 | 25.35 | -0.08% | 21,842 | 55,095,115 |
| 2024-01-15 | 25.85 | 26.09 | 25.21 | 25.37 | -0.98% | 24,918 | 63,922,504 |
| 2024-01-12 | 25.8 | 26.26 | 25.48 | 25.62 | -1.58% | 25,639 | 66,281,487 |
| 2024-01-11 | 25.54 | 26.11 | 25.42 | 26.03 | +2.2% | 26,397 | 68,211,291 |
| 2024-01-10 | 25.78 | 25.97 | 25.2 | 25.47 | -1.2% | 17,786 | 45,490,295 |
| 2024-01-09 | 25.8 | 26.33 | 25.57 | 25.78 | +0.55% | 22,795 | 59,115,376 |
| 2024-01-08 | 26.71 | 26.81 | 25.64 | 25.64 | -4.22% | 23,724 | 61,791,246 |
| 2024-01-05 | 27.74 | 27.74 | 26.62 | 26.77 | -2.51% | 23,910 | 64,737,971 |
| 2024-01-04 | 27.78 | 27.78 | 27.35 | 27.46 | -0.97% | 15,316 | 42,120,670 |
| 2024-01-03 | 28.01 | 28.23 | 27.35 | 27.73 | -1.74% | 19,588 | 54,347,898 |
| 2024-01-02 | 28.98 | 29.1 | 28.21 | 28.22 | -2.92% | 24,394 | 69,495,948 |
| 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：