股票概览
18.58
-4.37%
-0.85
18.83
开盘价
19.42
最高价
18.04
最低价
336,670
成交量
数据更新至: 2024-05-20
技术指标
18.80
MA5 (5日均线)
18.58
MA10 (10日均线)
17.12
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 | 18.83 | 19.42 | 18.04 | 18.58 | -4.37% | 336,670 | 629,947,748 |
| 2024-05-17 | 19.05 | 20.27 | 18.38 | 19.43 | +2.21% | 456,703 | 884,997,099 |
| 2024-05-16 | 18.1 | 19.5 | 18.1 | 19.01 | +1.66% | 376,441 | 709,817,304 |
| 2024-05-15 | 17.66 | 19.65 | 17.51 | 18.7 | +2.19% | 419,125 | 787,491,249 |
| 2024-05-14 | 17.99 | 18.39 | 16.91 | 18.3 | +2.23% | 330,504 | 583,734,018 |
| 2024-05-13 | 18.41 | 19.26 | 17.82 | 17.9 | -6.14% | 342,366 | 627,603,710 |
| 2024-05-10 | 20.93 | 21.24 | 18.81 | 19.07 | -7.56% | 611,382 | 1,205,699,804 |
| 2024-05-09 | 17.76 | 20.63 | 17.4 | 20.63 | +20.01% | 424,446 | 812,232,550 |
| 2024-05-08 | 16.12 | 17.42 | 15.55 | 17.19 | +1.42% | 377,163 | 628,970,132 |
| 2024-05-07 | 16.1 | 17.49 | 16.09 | 16.95 | +4.76% | 414,793 | 701,191,701 |
| 2024-05-06 | 15.75 | 16.26 | 15.64 | 16.18 | +3.72% | 286,374 | 456,515,010 |
| 2024-04-30 | 16.66 | 16.68 | 15.4 | 15.6 | -10.34% | 405,676 | 644,457,880 |
| 2024-04-29 | 16.5 | 17.48 | 16.1 | 17.4 | +3.88% | 514,241 | 864,401,561 |
| 2024-04-26 | 17.31 | 18.47 | 16.68 | 16.75 | -3.18% | 636,075 | 1,119,699,949 |
| 2024-04-25 | 19.29 | 19.88 | 16.88 | 17.3 | -3.89% | 699,238 | 1,266,403,475 |
| 2024-04-24 | 15.95 | 18 | 15.65 | 18 | +20% | 508,410 | 857,662,613 |
| 2024-04-23 | 12.6 | 15 | 12.6 | 15 | +20% | 222,069 | 321,414,789 |
| 2024-04-22 | 13.4 | 13.5 | 12.49 | 12.5 | -11.22% | 239,532 | 308,021,128 |
| 2024-04-19 | 13.76 | 14.15 | 13.4 | 14.08 | +2.33% | 312,824 | 433,311,610 |
| 2024-04-18 | 12.64 | 14.69 | 12.62 | 13.76 | +7.75% | 371,174 | 503,864,629 |
| 2024-04-17 | 11.69 | 12.85 | 11.69 | 12.77 | +10.85% | 222,289 | 275,800,856 |
| 2024-04-16 | 12.51 | 12.96 | 11.2 | 11.52 | -8.21% | 209,124 | 250,321,571 |
| 2024-04-15 | 12.64 | 13.06 | 11.99 | 12.55 | -5.5% | 218,693 | 275,159,816 |
| 2024-04-12 | 13.04 | 14.27 | 13.04 | 13.28 | +1.37% | 209,066 | 283,694,572 |
| 2024-04-11 | 13.88 | 14.28 | 13.04 | 13.1 | -10.76% | 269,366 | 370,070,728 |
| 2024-04-10 | 14.1 | 14.87 | 13.04 | 14.68 | +2.87% | 356,000 | 498,751,184 |
| 2024-04-09 | 13.9 | 14.79 | 13.82 | 14.27 | +2.59% | 301,751 | 433,570,793 |
| 2024-04-08 | 15.81 | 15.81 | 13.7 | 13.91 | -12.57% | 363,464 | 536,624,225 |
| 2024-04-03 | 14.71 | 16.2 | 14.6 | 15.91 | +2.65% | 429,624 | 672,940,635 |
| 2024-04-02 | 14.52 | 16.5 | 14.31 | 15.5 | +3.82% | 469,342 | 721,696,589 |
| 2024-04-01 | 14.88 | 15.32 | 14.2 | 14.93 | -1.13% | 359,739 | 529,160,877 |
| 2024-03-29 | 14.67 | 15.98 | 14.35 | 15.1 | +2.3% | 523,718 | 799,267,824 |
| 2024-03-28 | 12.75 | 14.76 | 12.7 | 14.76 | +20% | 385,010 | 532,973,746 |
| 2024-03-27 | 12.52 | 13.14 | 11.73 | 12.3 | -1.91% | 274,109 | 338,306,871 |
| 2024-03-26 | 13.27 | 13.5 | 12.54 | 12.54 | -3.98% | 234,583 | 302,222,989 |
| 2024-03-25 | 14.2 | 15 | 13.01 | 13.06 | -9.74% | 357,839 | 499,433,865 |
| 2024-03-22 | 13.81 | 15.16 | 13.51 | 14.47 | +0.84% | 371,317 | 528,686,481 |
| 2024-03-21 | 14 | 15.99 | 13.58 | 14.35 | -0.69% | 479,796 | 700,930,318 |
| 2024-03-20 | 12.89 | 14.86 | 12.55 | 14.45 | +13.42% | 414,550 | 566,119,811 |
| 2024-03-19 | 12.66 | 13.48 | 12.08 | 12.74 | -0.86% | 334,609 | 426,271,750 |
| 2024-03-18 | 11.55 | 13.23 | 11.43 | 12.85 | +11.74% | 358,523 | 442,668,320 |
| 2024-03-15 | 11.62 | 11.9 | 11.14 | 11.5 | -3.44% | 249,182 | 284,058,996 |
| 2024-03-14 | 11.4 | 12.58 | 11.16 | 11.91 | +6.72% | 427,682 | 507,194,397 |
| 2024-03-13 | 9.33 | 11.16 | 9.29 | 11.16 | +20% | 225,610 | 242,958,429 |
| 2024-03-12 | 9.25 | 9.4 | 9.09 | 9.3 | +0.76% | 44,549 | 41,121,883 |
| 2024-03-11 | 9.01 | 9.25 | 8.89 | 9.23 | +3.24% | 47,544 | 43,292,987 |
| 2024-03-08 | 9.01 | 9.08 | 8.75 | 8.94 | -0.11% | 34,863 | 30,913,839 |
| 2024-03-07 | 8.95 | 9.16 | 8.8 | 8.95 | +0.79% | 58,407 | 52,604,971 |
| 2024-03-06 | 8.5 | 8.97 | 8.48 | 8.88 | +3.86% | 51,805 | 45,407,076 |
| 2024-03-05 | 8.76 | 8.87 | 8.5 | 8.55 | -3.61% | 48,402 | 41,907,913 |
| 2024-03-04 | 9.05 | 9.08 | 8.63 | 8.87 | -1.99% | 58,976 | 52,242,031 |
| 2024-03-01 | 8.78 | 9.19 | 8.71 | 9.05 | +3.9% | 76,980 | 68,893,834 |
| 2024-02-29 | 8.08 | 8.71 | 8.04 | 8.71 | +6.22% | 71,975 | 60,845,676 |
| 2024-02-28 | 9.42 | 9.59 | 8.18 | 8.2 | -12.3% | 104,988 | 93,274,760 |
| 2024-02-27 | 9.06 | 9.35 | 8.83 | 9.35 | +3.2% | 46,930 | 42,976,122 |
| 2024-02-26 | 8.84 | 9.3 | 8.8 | 9.06 | +4.74% | 71,930 | 65,033,647 |
| 2024-02-23 | 8.44 | 8.68 | 8.32 | 8.65 | +4.09% | 53,635 | 45,596,204 |
| 2024-02-22 | 8.01 | 8.35 | 7.99 | 8.31 | +3.88% | 47,356 | 38,804,015 |
| 2024-02-21 | 7.69 | 8.24 | 7.63 | 8 | +3.09% | 60,763 | 48,767,551 |
| 2024-02-20 | 7.56 | 7.8 | 7.37 | 7.76 | +2.65% | 47,692 | 36,304,474 |
| 2024-02-19 | 7.2 | 7.8 | 7.2 | 7.56 | +5.15% | 76,212 | 57,361,152 |
| 2024-02-08 | 6.5 | 7.26 | 6.23 | 7.19 | +12.17% | 87,559 | 59,079,798 |
| 2024-02-07 | 6.9 | 7 | 6.35 | 6.41 | -7.77% | 88,704 | 58,619,095 |
| 2024-02-06 | 6.7 | 7.26 | 6.2 | 6.95 | -1.14% | 87,802 | 58,129,903 |
| 2024-02-05 | 8.14 | 8.2 | 6.7 | 7.03 | -14.99% | 77,217 | 55,611,004 |
| 2024-02-02 | 8.79 | 9.08 | 7.96 | 8.27 | -6.34% | 50,041 | 42,246,356 |
| 2024-02-01 | 8.98 | 9.05 | 8.56 | 8.83 | -2.86% | 42,575 | 37,694,503 |
| 2024-01-31 | 9.83 | 9.83 | 9.01 | 9.09 | -7.53% | 47,554 | 44,548,216 |
| 2024-01-30 | 10.2 | 10.26 | 9.81 | 9.83 | -3.53% | 28,992 | 29,065,639 |
| 2024-01-29 | 10.79 | 10.79 | 10.17 | 10.19 | -4.5% | 34,227 | 35,357,090 |
| 2024-01-26 | 10.68 | 10.84 | 10.55 | 10.67 | +0.19% | 31,407 | 33,678,126 |
| 2024-01-25 | 10.19 | 10.65 | 10.08 | 10.65 | +5.13% | 31,543 | 32,802,587 |
| 2024-01-24 | 9.99 | 10.28 | 9.73 | 10.13 | +1.71% | 33,069 | 33,129,406 |
| 2024-01-23 | 10.2 | 10.4 | 9.86 | 9.96 | -2.83% | 40,361 | 40,341,078 |
| 2024-01-22 | 11.05 | 11.13 | 10.18 | 10.25 | -7.24% | 40,921 | 43,406,737 |
| 2024-01-19 | 11.42 | 11.44 | 11.01 | 11.05 | -3.24% | 28,965 | 32,317,547 |
| 2024-01-18 | 11.65 | 11.81 | 11.17 | 11.42 | -2.81% | 33,074 | 37,774,128 |
| 2024-01-17 | 12.04 | 12.12 | 11.73 | 11.75 | -2.49% | 18,941 | 22,557,973 |
| 2024-01-16 | 12.14 | 12.25 | 11.88 | 12.05 | -0.82% | 22,076 | 26,547,698 |
| 2024-01-15 | 12.23 | 12.23 | 11.95 | 12.15 | -0.41% | 18,472 | 22,348,337 |
| 2024-01-12 | 12.28 | 12.43 | 12.15 | 12.2 | -0.08% | 24,418 | 30,039,153 |
| 2024-01-11 | 11.95 | 12.27 | 11.93 | 12.21 | +1.83% | 21,475 | 25,978,104 |
| 2024-01-10 | 12.13 | 12.23 | 11.8 | 11.99 | -1.4% | 20,196 | 24,274,317 |
| 2024-01-09 | 12.02 | 12.4 | 12.02 | 12.16 | +0.83% | 23,921 | 29,214,499 |
| 2024-01-08 | 12.26 | 12.29 | 12.05 | 12.06 | -2.19% | 20,612 | 25,056,150 |
| 2024-01-05 | 12.52 | 12.62 | 12.24 | 12.33 | -1.36% | 20,621 | 25,658,364 |
| 2024-01-04 | 12.49 | 12.52 | 12.36 | 12.5 | +0.08% | 17,558 | 21,871,023 |
| 2024-01-03 | 12.6 | 12.74 | 12.38 | 12.49 | -1.42% | 21,358 | 26,667,954 |
| 2024-01-02 | 12.62 | 12.71 | 12.54 | 12.67 | +0.32% | 28,190 | 35,614,596 |
| 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：