股票概览
17.89
+0.62%
+0.11
17.99
开盘价
18.18
最高价
17.73
最低价
20,338
成交量
数据更新至: 2024-05-20
技术指标
17.91
MA5 (5日均线)
18.37
MA10 (10日均线)
17.23
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 | 17.99 | 18.18 | 17.73 | 17.89 | +0.62% | 20,338 | 36,267,996 |
| 2024-05-17 | 17.7 | 17.97 | 17.53 | 17.78 | -0.45% | 24,260 | 42,977,885 |
| 2024-05-16 | 18.01 | 18.09 | 17.69 | 17.86 | -0.5% | 27,215 | 48,570,883 |
| 2024-05-15 | 17.97 | 18.21 | 17.76 | 17.95 | -0.61% | 30,876 | 55,494,142 |
| 2024-05-14 | 17.69 | 18.75 | 17.69 | 18.06 | -2.59% | 50,752 | 92,577,085 |
| 2024-05-13 | 18.19 | 20.01 | 18.19 | 18.54 | +0.27% | 73,697 | 141,943,774 |
| 2024-05-10 | 19.66 | 19.79 | 18.44 | 18.49 | -5.9% | 76,541 | 144,698,429 |
| 2024-05-09 | 18.8 | 20.48 | 18.55 | 19.65 | +2.29% | 95,484 | 186,248,267 |
| 2024-05-08 | 18.21 | 20 | 17.99 | 19.21 | +4.97% | 103,205 | 194,906,949 |
| 2024-05-07 | 18.01 | 18.39 | 17.68 | 18.3 | -0.49% | 65,565 | 118,322,724 |
| 2024-05-06 | 17.91 | 18.99 | 17.46 | 18.39 | +2.05% | 79,196 | 142,675,337 |
| 2024-04-30 | 16.5 | 19.31 | 16.5 | 18.02 | +9.21% | 57,528 | 100,942,419 |
| 2024-04-29 | 16.06 | 16.65 | 16.06 | 16.5 | +2.29% | 17,364 | 28,540,672 |
| 2024-04-26 | 15.94 | 16.17 | 15.58 | 16.13 | +0.25% | 26,391 | 41,988,621 |
| 2024-04-25 | 15.76 | 16.43 | 15.76 | 16.09 | +2.88% | 24,585 | 39,671,367 |
| 2024-04-24 | 15.24 | 15.65 | 15.16 | 15.64 | +2.42% | 16,199 | 25,077,209 |
| 2024-04-23 | 14.87 | 15.46 | 14.86 | 15.27 | +2.76% | 18,470 | 28,038,308 |
| 2024-04-22 | 14.82 | 15.35 | 14.52 | 14.86 | +0.27% | 16,288 | 24,289,916 |
| 2024-04-19 | 15.15 | 15.46 | 14.76 | 14.82 | -2.56% | 14,246 | 21,314,374 |
| 2024-04-18 | 15.73 | 15.76 | 15.19 | 15.21 | -2.37% | 17,348 | 26,798,101 |
| 2024-04-17 | 14.59 | 15.7 | 14.59 | 15.58 | +8.42% | 21,326 | 32,579,362 |
| 2024-04-16 | 15.4 | 15.57 | 14.2 | 14.37 | -7.83% | 26,339 | 38,778,254 |
| 2024-04-15 | 16.57 | 16.83 | 15.25 | 15.59 | -6.98% | 25,250 | 40,142,996 |
| 2024-04-12 | 16.98 | 17.28 | 16.73 | 16.76 | -1.59% | 12,072 | 20,413,558 |
| 2024-04-11 | 17.02 | 17.39 | 16.85 | 17.03 | -0.93% | 12,359 | 21,211,340 |
| 2024-04-10 | 17.57 | 17.57 | 16.88 | 17.19 | -2.33% | 15,038 | 25,812,771 |
| 2024-04-09 | 16.91 | 17.66 | 16.75 | 17.6 | +4.45% | 22,021 | 38,087,791 |
| 2024-04-08 | 17.89 | 17.89 | 16.83 | 16.85 | -6.02% | 20,922 | 35,957,261 |
| 2024-04-03 | 17.83 | 18.05 | 17.54 | 17.93 | +0.06% | 14,637 | 26,132,470 |
| 2024-04-02 | 18.1 | 18.17 | 17.81 | 17.92 | -1.27% | 18,621 | 33,476,973 |
| 2024-04-01 | 17.8 | 18.18 | 17.79 | 18.15 | +1.97% | 26,580 | 47,791,377 |
| 2024-03-29 | 17.94 | 18.04 | 17.46 | 17.8 | -0.84% | 15,803 | 27,984,532 |
| 2024-03-28 | 17.5 | 18.14 | 17.27 | 17.95 | +0.84% | 22,740 | 40,312,570 |
| 2024-03-27 | 17.95 | 18.42 | 17.71 | 17.8 | -1% | 24,961 | 45,123,123 |
| 2024-03-26 | 17.9 | 18.09 | 17.33 | 17.98 | +1.99% | 23,765 | 42,033,993 |
| 2024-03-25 | 18.38 | 18.39 | 17.61 | 17.63 | -2.81% | 21,825 | 39,368,269 |
| 2024-03-22 | 18.89 | 18.89 | 18.02 | 18.14 | -3.61% | 30,952 | 56,595,946 |
| 2024-03-21 | 18.95 | 18.95 | 18.39 | 18.82 | -0.11% | 29,442 | 55,054,577 |
| 2024-03-20 | 18.66 | 18.95 | 18.5 | 18.84 | +0.8% | 29,110 | 54,592,923 |
| 2024-03-19 | 18.79 | 19.03 | 18.63 | 18.69 | -0.95% | 33,290 | 62,562,818 |
| 2024-03-18 | 18.56 | 18.95 | 18.4 | 18.87 | +1.62% | 47,313 | 88,510,078 |
| 2024-03-15 | 18.44 | 18.98 | 18.33 | 18.57 | +0.7% | 45,141 | 83,911,675 |
| 2024-03-14 | 19.49 | 19.99 | 18.08 | 18.44 | +0.11% | 59,994 | 113,200,489 |
| 2024-03-13 | 18.05 | 18.65 | 18.01 | 18.42 | -1.81% | 60,003 | 109,675,067 |
| 2024-03-12 | 17.52 | 20.69 | 17.45 | 18.76 | +7.75% | 75,828 | 145,115,672 |
| 2024-03-11 | 17.04 | 17.42 | 16.89 | 17.41 | +2.71% | 19,275 | 33,168,203 |
| 2024-03-08 | 16.72 | 17.28 | 16.66 | 16.95 | +1.86% | 19,752 | 33,569,997 |
| 2024-03-07 | 16.8 | 17.15 | 16.62 | 16.64 | -2.69% | 18,631 | 31,466,596 |
| 2024-03-06 | 17.1 | 17.4 | 16.62 | 17.1 | 0% | 17,101 | 29,210,537 |
| 2024-03-05 | 17.52 | 17.73 | 17.02 | 17.1 | -4.58% | 25,874 | 44,681,942 |
| 2024-03-04 | 17.27 | 18.02 | 17.27 | 17.92 | +4.25% | 32,123 | 56,860,731 |
| 2024-03-01 | 16.99 | 17.26 | 16.85 | 17.19 | +1.42% | 18,982 | 32,397,724 |
| 2024-02-29 | 15.92 | 16.99 | 15.92 | 16.95 | +3.54% | 28,836 | 48,077,478 |
| 2024-02-28 | 18.21 | 18.95 | 16.35 | 16.37 | -10.3% | 46,476 | 82,565,583 |
| 2024-02-27 | 17.83 | 18.27 | 17.56 | 18.25 | +1.96% | 22,759 | 40,913,777 |
| 2024-02-26 | 17.27 | 18.34 | 17.08 | 17.9 | +3.53% | 37,612 | 66,675,178 |
| 2024-02-23 | 16.69 | 17.33 | 16.51 | 17.29 | +3.59% | 33,601 | 56,880,861 |
| 2024-02-22 | 16.28 | 16.95 | 16.2 | 16.69 | +2.83% | 30,059 | 49,661,079 |
| 2024-02-21 | 15.91 | 16.64 | 15.81 | 16.23 | -0.18% | 31,830 | 51,950,702 |
| 2024-02-20 | 15.55 | 16.6 | 15.2 | 16.26 | +4.23% | 35,662 | 57,580,748 |
| 2024-02-19 | 15.5 | 16 | 15 | 15.6 | +4.49% | 35,695 | 55,656,834 |
| 2024-02-08 | 13.19 | 15.18 | 12.68 | 14.93 | +13.36% | 49,599 | 68,743,489 |
| 2024-02-07 | 14.76 | 14.78 | 12.97 | 13.17 | -9.3% | 48,546 | 66,265,691 |
| 2024-02-06 | 13.57 | 15.31 | 12.86 | 14.52 | +2.33% | 40,959 | 56,364,942 |
| 2024-02-05 | 16.34 | 16.34 | 13.62 | 14.19 | -13.16% | 35,913 | 52,525,455 |
| 2024-02-02 | 17.56 | 17.95 | 15.78 | 16.34 | -6.09% | 21,966 | 36,909,636 |
| 2024-02-01 | 17.69 | 17.82 | 17.02 | 17.4 | -2.19% | 18,849 | 32,805,504 |
| 2024-01-31 | 19.08 | 19.12 | 17.67 | 17.79 | -6.61% | 20,432 | 37,175,402 |
| 2024-01-30 | 19.87 | 19.91 | 19.02 | 19.05 | -4.03% | 14,342 | 27,842,766 |
| 2024-01-29 | 20.7 | 21.18 | 19.82 | 19.85 | -4.01% | 17,666 | 35,842,669 |
| 2024-01-26 | 20.63 | 21.27 | 20.5 | 20.68 | +0.49% | 20,722 | 43,440,687 |
| 2024-01-25 | 19.96 | 20.64 | 19.61 | 20.58 | +4.15% | 17,585 | 35,536,786 |
| 2024-01-24 | 19.43 | 19.97 | 19 | 19.76 | +1.7% | 19,153 | 37,455,014 |
| 2024-01-23 | 19.81 | 19.84 | 19.22 | 19.43 | -1.42% | 17,087 | 33,210,537 |
| 2024-01-22 | 21.35 | 21.39 | 19.56 | 19.71 | -6.68% | 16,077 | 32,711,726 |
| 2024-01-19 | 21.43 | 21.59 | 21.07 | 21.12 | -1.17% | 10,617 | 22,633,537 |
| 2024-01-18 | 21.58 | 21.76 | 20.82 | 21.37 | -1.02% | 16,371 | 34,666,226 |
| 2024-01-17 | 22.38 | 22.38 | 21.58 | 21.59 | -2.84% | 12,103 | 26,620,938 |
| 2024-01-16 | 22.32 | 22.4 | 21.78 | 22.22 | -0.49% | 15,271 | 33,630,797 |
| 2024-01-15 | 22.4 | 22.65 | 22.1 | 22.33 | -0.31% | 11,474 | 25,665,438 |
| 2024-01-12 | 22.71 | 22.86 | 22.34 | 22.4 | -1.84% | 11,959 | 27,028,526 |
| 2024-01-11 | 22.5 | 22.86 | 22.37 | 22.82 | +2.33% | 17,574 | 39,800,942 |
| 2024-01-10 | 22.52 | 22.88 | 22.26 | 22.3 | -1.68% | 12,917 | 29,023,301 |
| 2024-01-09 | 22.52 | 22.92 | 22.51 | 22.68 | +0.53% | 13,520 | 30,718,723 |
| 2024-01-08 | 23.16 | 23.17 | 22.55 | 22.56 | -1.53% | 16,429 | 37,478,696 |
| 2024-01-05 | 23.35 | 23.48 | 22.82 | 22.91 | -2.09% | 16,941 | 39,182,704 |
| 2024-01-04 | 23.33 | 23.55 | 23.2 | 23.4 | +0.17% | 18,592 | 43,478,376 |
| 2024-01-03 | 23.25 | 23.81 | 23.14 | 23.36 | +0.43% | 23,473 | 55,055,062 |
| 2024-01-02 | 23.36 | 23.49 | 23.09 | 23.26 | -0.09% | 17,442 | 40,677,601 |
| 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：