股票概览
18.59
+4.73%
+0.84
19
开盘价
19.36
最高价
17.13
最低价
70,691
成交量
数据更新至: 2024-05-20
技术指标
17.13
MA5 (5日均线)
17.28
MA10 (10日均线)
16.50
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 | 19 | 19.36 | 17.13 | 18.59 | +4.73% | 70,691 | 128,432,118 |
| 2024-05-17 | 16.4 | 17.77 | 16.36 | 17.75 | +8.1% | 50,803 | 86,998,747 |
| 2024-05-16 | 16.6 | 16.85 | 16.35 | 16.42 | -0.12% | 18,889 | 31,388,510 |
| 2024-05-15 | 16.39 | 17.08 | 16.21 | 16.44 | -0.12% | 21,677 | 36,105,450 |
| 2024-05-14 | 16.5 | 16.96 | 16.25 | 16.46 | -0.6% | 31,735 | 52,381,022 |
| 2024-05-13 | 16.98 | 17.37 | 16.42 | 16.56 | -4.55% | 50,741 | 85,183,652 |
| 2024-05-10 | 17.76 | 18.63 | 17.3 | 17.35 | -2.8% | 54,266 | 97,429,912 |
| 2024-05-09 | 17.8 | 18.35 | 17.46 | 17.85 | +0.22% | 41,717 | 75,121,801 |
| 2024-05-08 | 17.2 | 18.65 | 17.15 | 17.81 | +1.66% | 77,948 | 140,747,922 |
| 2024-05-07 | 16.34 | 17.54 | 16.18 | 17.52 | +6.12% | 62,469 | 106,994,128 |
| 2024-05-06 | 16.46 | 16.97 | 16.2 | 16.51 | +1.79% | 33,699 | 55,896,550 |
| 2024-04-30 | 16.98 | 17.73 | 16 | 16.22 | -4.48% | 53,960 | 90,091,133 |
| 2024-04-29 | 17.48 | 17.78 | 16.16 | 16.98 | -3.03% | 74,507 | 125,319,953 |
| 2024-04-26 | 15.95 | 18.5 | 15.95 | 17.51 | +7.03% | 109,262 | 191,802,787 |
| 2024-04-25 | 15.5 | 16.85 | 15.5 | 16.36 | +5.07% | 53,194 | 86,429,633 |
| 2024-04-24 | 14.25 | 16.29 | 14.22 | 15.57 | +9.26% | 73,209 | 114,164,042 |
| 2024-04-23 | 13.81 | 14.44 | 13.7 | 14.25 | -1.52% | 17,512 | 24,839,026 |
| 2024-04-22 | 14.55 | 14.9 | 14.02 | 14.47 | -1.96% | 16,431 | 23,703,652 |
| 2024-04-19 | 14.64 | 15.18 | 14.4 | 14.76 | +0.82% | 18,657 | 27,497,353 |
| 2024-04-18 | 14.75 | 14.9 | 14.28 | 14.64 | -0.81% | 22,394 | 32,710,247 |
| 2024-04-17 | 13.31 | 14.78 | 13.31 | 14.76 | +12.67% | 30,357 | 43,652,764 |
| 2024-04-16 | 14.74 | 14.74 | 13.07 | 13.1 | -12.32% | 31,176 | 42,890,696 |
| 2024-04-15 | 15.87 | 16.19 | 14.65 | 14.94 | -6.8% | 28,963 | 44,019,301 |
| 2024-04-12 | 16 | 16.62 | 16 | 16.03 | -0.43% | 15,609 | 25,483,446 |
| 2024-04-11 | 15.87 | 16.34 | 15.78 | 16.1 | +0.94% | 18,209 | 29,361,039 |
| 2024-04-10 | 16.5 | 16.52 | 15.8 | 15.95 | -3.39% | 13,368 | 21,525,893 |
| 2024-04-09 | 16.24 | 16.52 | 16.02 | 16.51 | +1.66% | 15,640 | 25,530,117 |
| 2024-04-08 | 16.69 | 16.72 | 16.24 | 16.24 | -3.04% | 17,156 | 28,214,386 |
| 2024-04-03 | 16.98 | 17.18 | 16.4 | 16.75 | -1.35% | 26,624 | 44,251,283 |
| 2024-04-02 | 16.92 | 17.15 | 16.66 | 16.98 | +0.41% | 37,381 | 63,418,527 |
| 2024-04-01 | 16.9 | 17.18 | 16.83 | 16.91 | +0.06% | 34,737 | 58,895,039 |
| 2024-03-29 | 16.74 | 17.14 | 16.64 | 16.9 | -0.29% | 39,690 | 66,867,982 |
| 2024-03-28 | 16.34 | 17.38 | 16.11 | 16.95 | +1.38% | 48,870 | 81,739,885 |
| 2024-03-27 | 16.62 | 17.5 | 15.84 | 16.72 | +0.91% | 40,988 | 67,304,478 |
| 2024-03-26 | 16.4 | 16.71 | 16.3 | 16.57 | +0.49% | 18,190 | 30,041,349 |
| 2024-03-25 | 16.99 | 17.26 | 16.4 | 16.49 | -3.74% | 26,392 | 44,239,774 |
| 2024-03-22 | 17.36 | 17.46 | 17.01 | 17.13 | -2.06% | 27,480 | 47,215,207 |
| 2024-03-21 | 17.59 | 17.74 | 17.18 | 17.49 | 0% | 25,775 | 44,965,481 |
| 2024-03-20 | 17.5 | 17.69 | 17.26 | 17.49 | -0.57% | 33,276 | 57,945,361 |
| 2024-03-19 | 17.66 | 17.93 | 17.46 | 17.59 | -1.46% | 39,842 | 70,442,892 |
| 2024-03-18 | 17.47 | 17.93 | 17.41 | 17.85 | +2.65% | 43,125 | 76,344,548 |
| 2024-03-15 | 17.51 | 17.56 | 17 | 17.39 | +0.06% | 40,419 | 69,644,674 |
| 2024-03-14 | 17.98 | 18.09 | 16.95 | 17.38 | -6% | 69,337 | 121,689,367 |
| 2024-03-13 | 19.7 | 19.83 | 18.33 | 18.49 | -4.3% | 92,037 | 173,531,532 |
| 2024-03-12 | 18.35 | 19.99 | 18.1 | 19.32 | +5.57% | 121,763 | 232,412,994 |
| 2024-03-11 | 17.6 | 18.93 | 17.23 | 18.3 | -0.6% | 115,790 | 208,117,624 |
| 2024-03-08 | 17.48 | 18.48 | 16.6 | 18.41 | -1.23% | 163,277 | 280,780,341 |
| 2024-03-07 | 16.9 | 19.62 | 16.63 | 18.64 | +14.01% | 183,767 | 350,162,117 |
| 2024-03-06 | 15.68 | 16.59 | 15.22 | 16.35 | +3.48% | 45,885 | 73,290,787 |
| 2024-03-05 | 16.08 | 16.88 | 15.66 | 15.8 | -6.78% | 63,532 | 103,324,567 |
| 2024-03-04 | 15.9 | 17.5 | 15.4 | 16.95 | +7.89% | 77,367 | 126,308,764 |
| 2024-03-01 | 14.79 | 15.8 | 14.79 | 15.71 | +6.22% | 37,304 | 57,336,339 |
| 2024-02-29 | 13.7 | 14.8 | 13.58 | 14.79 | +5.72% | 36,545 | 52,231,478 |
| 2024-02-28 | 16.08 | 16.36 | 13.89 | 13.99 | -13.11% | 54,301 | 81,542,658 |
| 2024-02-27 | 15.75 | 16.24 | 15.45 | 16.1 | +3.87% | 24,501 | 38,584,895 |
| 2024-02-26 | 15.3 | 16.09 | 15.15 | 15.5 | +2.45% | 35,532 | 55,693,236 |
| 2024-02-23 | 14.69 | 15.14 | 14.63 | 15.13 | +3.28% | 20,203 | 30,130,233 |
| 2024-02-22 | 14.12 | 14.79 | 14.1 | 14.65 | +3.83% | 18,357 | 26,667,712 |
| 2024-02-21 | 13.24 | 14.55 | 13.24 | 14.11 | +4.6% | 24,694 | 34,877,177 |
| 2024-02-20 | 13.38 | 13.57 | 12.95 | 13.49 | +2.2% | 18,794 | 25,038,503 |
| 2024-02-19 | 13.52 | 14.09 | 12.88 | 13.2 | +0.23% | 29,834 | 40,157,167 |
| 2024-02-08 | 11.27 | 13.26 | 10.61 | 13.17 | +18.44% | 48,994 | 58,259,627 |
| 2024-02-07 | 12.71 | 12.73 | 10.74 | 11.12 | -9.08% | 50,887 | 57,538,556 |
| 2024-02-06 | 11.76 | 12.34 | 10.39 | 12.23 | +3.91% | 60,561 | 67,238,410 |
| 2024-02-05 | 14.18 | 14.46 | 11.6 | 11.77 | -17% | 51,448 | 64,392,508 |
| 2024-02-02 | 15.55 | 15.89 | 13.68 | 14.18 | -8.69% | 28,264 | 41,032,755 |
| 2024-02-01 | 15.45 | 15.88 | 14.99 | 15.53 | -1.08% | 21,376 | 33,136,706 |
| 2024-01-31 | 17.11 | 17.25 | 15.64 | 15.7 | -8.19% | 24,173 | 39,284,217 |
| 2024-01-30 | 17.73 | 17.96 | 17.03 | 17.1 | -3.44% | 15,444 | 26,939,685 |
| 2024-01-29 | 19.06 | 19.06 | 17.52 | 17.71 | -5.8% | 21,872 | 39,341,489 |
| 2024-01-26 | 18.88 | 19.5 | 18.55 | 18.8 | 0% | 29,195 | 55,727,774 |
| 2024-01-25 | 17.55 | 19 | 17.41 | 18.8 | +7.55% | 19,332 | 35,175,930 |
| 2024-01-24 | 17.14 | 17.7 | 16.71 | 17.48 | +2.58% | 26,060 | 44,913,187 |
| 2024-01-23 | 17.78 | 17.78 | 16.82 | 17.04 | -3.24% | 19,631 | 33,604,373 |
| 2024-01-22 | 18.76 | 19.09 | 17.52 | 17.61 | -7.8% | 20,726 | 38,029,133 |
| 2024-01-19 | 19.9 | 19.9 | 19.04 | 19.1 | -2.05% | 16,050 | 30,824,051 |
| 2024-01-18 | 19.82 | 20.14 | 19.01 | 19.5 | -1.52% | 20,432 | 39,594,474 |
| 2024-01-17 | 20.48 | 20.64 | 19.8 | 19.8 | -3.46% | 12,749 | 25,823,131 |
| 2024-01-16 | 20.73 | 21.1 | 20.3 | 20.51 | -1.58% | 17,053 | 35,173,713 |
| 2024-01-15 | 21 | 21.28 | 20.45 | 20.84 | -0.1% | 17,774 | 36,893,533 |
| 2024-01-12 | 21.18 | 21.23 | 20.82 | 20.86 | -1.23% | 8,629 | 18,124,125 |
| 2024-01-11 | 20.74 | 21.18 | 20.6 | 21.12 | +1.88% | 14,130 | 29,549,451 |
| 2024-01-10 | 20.91 | 21.3 | 20.51 | 20.73 | -0.77% | 16,782 | 35,080,891 |
| 2024-01-09 | 20.73 | 21.26 | 20.7 | 20.89 | +0.67% | 12,978 | 27,176,536 |
| 2024-01-08 | 21.08 | 21.33 | 20.62 | 20.75 | -1.52% | 14,215 | 29,640,880 |
| 2024-01-05 | 21.46 | 21.57 | 21 | 21.07 | -1.82% | 14,847 | 31,446,077 |
| 2024-01-04 | 21.66 | 21.66 | 21.2 | 21.46 | +0.05% | 15,051 | 32,194,630 |
| 2024-01-03 | 21.42 | 21.89 | 21.17 | 21.45 | +0.42% | 27,618 | 59,290,530 |
| 2024-01-02 | 20.91 | 21.47 | 20.75 | 21.36 | +2.3% | 26,808 | 56,774,272 |
| 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：