股票概览
17.96
-1.21%
-0.22
18.16
开盘价
18.3
最高价
17.94
最低价
10,350
成交量
数据更新至: 2024-05-20
技术指标
17.89
MA5 (5日均线)
17.85
MA10 (10日均线)
17.17
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 | 18.16 | 18.3 | 17.94 | 17.96 | -1.21% | 10,350 | 18,752,473 |
| 2024-05-17 | 17.98 | 18.19 | 17.91 | 18.18 | +1.34% | 11,622 | 20,985,436 |
| 2024-05-16 | 17.66 | 18.1 | 17.41 | 17.94 | +1.59% | 11,282 | 20,257,574 |
| 2024-05-15 | 17.69 | 17.93 | 17.52 | 17.66 | -0.17% | 7,602 | 13,512,776 |
| 2024-05-14 | 17.2 | 17.87 | 17.2 | 17.69 | +1.2% | 8,924 | 15,819,122 |
| 2024-05-13 | 17.52 | 17.73 | 17.3 | 17.48 | -1.41% | 7,472 | 13,115,480 |
| 2024-05-10 | 18.08 | 18.12 | 17.6 | 17.73 | -1.5% | 8,617 | 15,323,437 |
| 2024-05-09 | 17.98 | 18.08 | 17.83 | 18 | +1.01% | 9,885 | 17,799,846 |
| 2024-05-08 | 18.07 | 18.25 | 17.77 | 17.82 | -1.38% | 10,813 | 19,380,829 |
| 2024-05-07 | 17.91 | 18.15 | 17.88 | 18.07 | +0.89% | 13,325 | 23,990,116 |
| 2024-05-06 | 18.01 | 18.05 | 17.7 | 17.91 | +1.42% | 21,638 | 38,798,171 |
| 2024-04-30 | 17.28 | 17.85 | 17.04 | 17.66 | +1.96% | 26,777 | 47,122,014 |
| 2024-04-29 | 17.78 | 17.78 | 16.58 | 17.32 | +1.82% | 24,085 | 41,310,674 |
| 2024-04-26 | 16.59 | 17.06 | 16.22 | 17.01 | +2.22% | 16,698 | 27,992,370 |
| 2024-04-25 | 16.32 | 16.65 | 16.29 | 16.64 | +2.15% | 12,029 | 19,915,493 |
| 2024-04-24 | 15.79 | 16.34 | 15.71 | 16.29 | +3.1% | 12,864 | 20,778,588 |
| 2024-04-23 | 15.2 | 15.96 | 15.18 | 15.8 | +4.5% | 15,515 | 24,283,024 |
| 2024-04-22 | 15.6 | 15.6 | 14.76 | 15.12 | -2.14% | 13,145 | 19,951,912 |
| 2024-04-19 | 15.68 | 15.76 | 15.19 | 15.45 | -1.59% | 16,808 | 25,923,703 |
| 2024-04-18 | 15.45 | 15.97 | 15.13 | 15.7 | +1.62% | 22,957 | 35,976,152 |
| 2024-04-17 | 14.05 | 15.55 | 14.04 | 15.45 | +7.59% | 26,555 | 40,319,895 |
| 2024-04-16 | 15.7 | 15.82 | 14.36 | 14.36 | -10.03% | 22,295 | 32,547,742 |
| 2024-04-15 | 17.52 | 17.55 | 15.96 | 15.96 | -9.98% | 31,634 | 51,685,996 |
| 2024-04-12 | 17.42 | 18.53 | 17.39 | 17.73 | +2.31% | 19,443 | 34,714,319 |
| 2024-04-11 | 17.3 | 17.74 | 17 | 17.33 | -0.17% | 8,555 | 14,939,473 |
| 2024-04-10 | 18.03 | 18.03 | 17.19 | 17.36 | -3.77% | 15,404 | 26,976,515 |
| 2024-04-09 | 17.44 | 18.13 | 17.44 | 18.04 | +3.44% | 13,849 | 24,702,471 |
| 2024-04-08 | 18.57 | 18.7 | 17.32 | 17.44 | -4.7% | 20,209 | 36,099,028 |
| 2024-04-03 | 18.3 | 18.77 | 18.04 | 18.3 | 0% | 17,218 | 31,664,565 |
| 2024-04-02 | 18 | 18.38 | 17.95 | 18.3 | +1.67% | 14,329 | 26,034,782 |
| 2024-04-01 | 17.48 | 18.03 | 17.48 | 18 | +3.63% | 14,490 | 25,818,316 |
| 2024-03-29 | 17.23 | 17.45 | 17.13 | 17.37 | +0.87% | 12,398 | 21,495,556 |
| 2024-03-28 | 16.56 | 17.25 | 16.56 | 17.22 | +3.11% | 13,847 | 23,581,702 |
| 2024-03-27 | 17 | 17.2 | 16.7 | 16.7 | -1.76% | 12,148 | 20,560,030 |
| 2024-03-26 | 16.98 | 17.19 | 16.74 | 17 | -0.06% | 11,921 | 20,235,435 |
| 2024-03-25 | 17.37 | 17.56 | 16.89 | 17.01 | -0.99% | 12,269 | 21,065,136 |
| 2024-03-22 | 17.68 | 17.75 | 17.08 | 17.18 | -2% | 13,832 | 23,985,574 |
| 2024-03-21 | 17.59 | 17.75 | 17.07 | 17.53 | +0.23% | 16,597 | 28,964,844 |
| 2024-03-20 | 17.28 | 17.5 | 17.11 | 17.49 | +1.8% | 11,035 | 19,141,471 |
| 2024-03-19 | 17.27 | 17.42 | 17.13 | 17.18 | +0.53% | 14,440 | 24,936,587 |
| 2024-03-18 | 16.9 | 17.17 | 16.71 | 17.09 | +2.95% | 13,599 | 23,126,725 |
| 2024-03-15 | 16.2 | 16.64 | 16.01 | 16.6 | +2.28% | 12,268 | 20,109,922 |
| 2024-03-14 | 16.16 | 16.35 | 15.9 | 16.23 | -0.06% | 12,500 | 20,226,064 |
| 2024-03-13 | 16.41 | 16.44 | 15.95 | 16.24 | -0.25% | 9,250 | 14,941,502 |
| 2024-03-12 | 15.9 | 16.29 | 15.8 | 16.28 | +2.39% | 11,441 | 18,357,261 |
| 2024-03-11 | 15.8 | 15.94 | 15.55 | 15.9 | +1.34% | 8,526 | 13,421,679 |
| 2024-03-08 | 15.55 | 15.7 | 15.3 | 15.69 | +1.23% | 9,419 | 14,595,298 |
| 2024-03-07 | 15.52 | 15.87 | 15.38 | 15.5 | -0.13% | 10,752 | 16,803,556 |
| 2024-03-06 | 15.03 | 15.63 | 15.01 | 15.52 | +2.51% | 11,626 | 17,843,022 |
| 2024-03-05 | 15.6 | 15.65 | 15.08 | 15.14 | -3.57% | 12,235 | 18,703,728 |
| 2024-03-04 | 15.75 | 16.16 | 15.22 | 15.7 | -0.19% | 14,303 | 22,340,260 |
| 2024-03-01 | 15.75 | 15.98 | 15.35 | 15.73 | +0.51% | 19,352 | 30,314,081 |
| 2024-02-29 | 14.71 | 15.92 | 14.71 | 15.65 | +1.62% | 29,004 | 44,538,292 |
| 2024-02-28 | 17.25 | 17.54 | 15.4 | 15.4 | -9.99% | 34,762 | 57,088,057 |
| 2024-02-27 | 16.95 | 17.14 | 16.55 | 17.11 | +2.33% | 17,405 | 29,409,905 |
| 2024-02-26 | 16.44 | 17.25 | 16.19 | 16.72 | +3.72% | 19,330 | 32,225,994 |
| 2024-02-23 | 15.79 | 16.16 | 15.46 | 16.12 | +3.8% | 19,713 | 31,217,614 |
| 2024-02-22 | 15.2 | 15.75 | 15.1 | 15.53 | +3.05% | 17,189 | 26,441,514 |
| 2024-02-21 | 14.45 | 15.75 | 14.09 | 15.07 | +4.94% | 26,001 | 39,383,999 |
| 2024-02-20 | 13.79 | 14.45 | 13.68 | 14.36 | +4.13% | 16,874 | 23,858,896 |
| 2024-02-19 | 13.46 | 13.95 | 13.29 | 13.79 | +4.87% | 34,294 | 46,599,026 |
| 2024-02-08 | 11.64 | 13.19 | 11.44 | 13.15 | +6.39% | 39,890 | 49,054,729 |
| 2024-02-07 | 13.5 | 13.55 | 11.97 | 12.36 | -7.07% | 53,138 | 65,573,699 |
| 2024-02-06 | 13.29 | 13.74 | 13.13 | 13.3 | -8.84% | 38,637 | 51,039,447 |
| 2024-02-05 | 15.88 | 16.14 | 14.59 | 14.59 | -9.99% | 14,033 | 21,009,307 |
| 2024-02-02 | 17.65 | 18.13 | 15.87 | 16.21 | -8.05% | 29,142 | 49,110,140 |
| 2024-02-01 | 18.35 | 18.64 | 17.36 | 17.63 | -4.81% | 29,617 | 52,686,700 |
| 2024-01-31 | 20.2 | 20.52 | 18.52 | 18.52 | -9.75% | 27,310 | 52,457,522 |
| 2024-01-30 | 21.7 | 21.7 | 20.27 | 20.52 | -5.09% | 13,508 | 28,212,975 |
| 2024-01-29 | 22.77 | 22.77 | 21.52 | 21.62 | -4.76% | 14,970 | 32,748,543 |
| 2024-01-26 | 22.31 | 22.97 | 22.2 | 22.7 | +2.25% | 13,172 | 29,776,129 |
| 2024-01-25 | 21.37 | 22.34 | 20.77 | 22.2 | +5.56% | 14,650 | 31,557,540 |
| 2024-01-24 | 21.15 | 21.87 | 20.4 | 21.03 | +0.19% | 19,963 | 42,102,139 |
| 2024-01-23 | 21.48 | 21.6 | 20.59 | 20.99 | -2.91% | 22,348 | 46,697,442 |
| 2024-01-22 | 23.79 | 23.89 | 21.48 | 21.62 | -7.29% | 16,675 | 37,514,686 |
| 2024-01-19 | 23.56 | 24.21 | 23.28 | 23.32 | -1.02% | 11,598 | 27,417,309 |
| 2024-01-18 | 24.28 | 24.28 | 23.11 | 23.56 | -2.64% | 15,363 | 36,248,053 |
| 2024-01-17 | 24.58 | 24.84 | 24.2 | 24.2 | -1.51% | 9,183 | 22,574,458 |
| 2024-01-16 | 24.8 | 24.89 | 24.24 | 24.57 | -0.45% | 9,605 | 23,584,058 |
| 2024-01-15 | 24.62 | 24.9 | 24.24 | 24.68 | +0.73% | 10,295 | 25,383,382 |
| 2024-01-12 | 24.95 | 24.95 | 24.46 | 24.5 | -0.61% | 7,692 | 19,012,931 |
| 2024-01-11 | 24.62 | 24.69 | 24.26 | 24.65 | +0.61% | 5,686 | 13,927,722 |
| 2024-01-10 | 24.8 | 24.98 | 24.2 | 24.5 | -0.97% | 8,378 | 20,671,376 |
| 2024-01-09 | 24.46 | 24.94 | 24.33 | 24.74 | +1.19% | 8,786 | 21,694,626 |
| 2024-01-08 | 24.71 | 24.98 | 24.45 | 24.45 | -1.01% | 8,820 | 21,709,782 |
| 2024-01-05 | 25.12 | 25.23 | 24.54 | 24.7 | -1.08% | 9,364 | 23,268,303 |
| 2024-01-04 | 24.82 | 24.99 | 24.67 | 24.97 | +0.6% | 6,883 | 17,092,071 |
| 2024-01-03 | 24.74 | 24.89 | 24.5 | 24.82 | +0.32% | 9,070 | 22,436,119 |
| 2024-01-02 | 24.23 | 24.89 | 24.23 | 24.74 | +2.4% | 13,984 | 34,535,641 |
| 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：