股票概览
18.15
-2.1%
-0.39
18.33
开盘价
18.79
最高价
18
最低价
27,652
成交量
数据更新至: 2024-05-20
技术指标
17.95
MA5 (5日均线)
17.46
MA10 (10日均线)
16.19
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 | 18.33 | 18.79 | 18 | 18.15 | -2.1% | 27,652 | 50,455,447 |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | +3.58% | 43,723 | 78,949,370 |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.9 | +1.3% | 34,803 | 62,413,131 |
| 2024-05-15 | 17.41 | 18.2 | 17.21 | 17.67 | +1.14% | 36,975 | 65,649,549 |
| 2024-05-14 | 17.54 | 17.9 | 17.23 | 17.47 | -1.85% | 34,257 | 59,964,648 |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.8 | +0.68% | 59,886 | 105,751,083 |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | +4.93% | 115,837 | 207,798,779 |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | +5.31% | 64,051 | 107,852,213 |
| 2024-05-08 | 16.5 | 16.63 | 15.8 | 16 | -3.09% | 31,340 | 50,547,103 |
| 2024-05-07 | 16 | 16.88 | 15.7 | 16.51 | +4.1% | 42,680 | 69,923,381 |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | +4.55% | 31,524 | 49,123,340 |
| 2024-04-30 | 15.34 | 15.4 | 14.85 | 15.17 | -1.11% | 22,435 | 33,962,832 |
| 2024-04-29 | 15.57 | 15.68 | 15.16 | 15.34 | -0.39% | 35,133 | 53,799,097 |
| 2024-04-26 | 14.93 | 15.64 | 14.93 | 15.4 | +3.15% | 39,268 | 60,380,954 |
| 2024-04-25 | 14.85 | 15.05 | 14.65 | 14.93 | +0.47% | 25,081 | 37,276,279 |
| 2024-04-24 | 14.07 | 14.98 | 14 | 14.86 | +5.69% | 37,931 | 55,432,455 |
| 2024-04-23 | 13.75 | 14.25 | 13.75 | 14.06 | +1.44% | 28,029 | 39,448,891 |
| 2024-04-22 | 14.88 | 14.88 | 13.44 | 13.86 | -7.04% | 51,008 | 71,177,470 |
| 2024-04-19 | 14.85 | 15.39 | 14.44 | 14.91 | +1.08% | 41,082 | 61,226,372 |
| 2024-04-18 | 15 | 15.1 | 14.3 | 14.75 | -2.32% | 39,697 | 58,448,781 |
| 2024-04-17 | 14.85 | 15.32 | 14.79 | 15.1 | +2.86% | 55,047 | 83,067,477 |
| 2024-04-16 | 15.78 | 15.78 | 14.44 | 14.68 | -7.21% | 53,287 | 79,248,645 |
| 2024-04-15 | 16.29 | 16.69 | 15.29 | 15.82 | -4.7% | 47,898 | 75,888,546 |
| 2024-04-12 | 16.7 | 17.19 | 16.54 | 16.6 | 0% | 35,589 | 59,811,342 |
| 2024-04-11 | 16.11 | 17.04 | 16 | 16.6 | +3.04% | 48,200 | 80,485,783 |
| 2024-04-10 | 17.17 | 17.48 | 15.76 | 16.11 | -5.24% | 66,280 | 108,167,870 |
| 2024-04-09 | 17.77 | 17.96 | 16.27 | 17 | +2.53% | 80,901 | 137,784,752 |
| 2024-04-08 | 19.64 | 19.91 | 16.47 | 16.58 | -16.81% | 150,361 | 274,864,704 |
| 2024-04-03 | 20.02 | 20.28 | 19.58 | 19.93 | -0.75% | 93,994 | 187,257,616 |
| 2024-04-02 | 19.94 | 20.08 | 19.38 | 20.08 | +0.65% | 101,365 | 200,468,688 |
| 2024-04-01 | 18.68 | 20.3 | 18.52 | 19.95 | +6.8% | 134,924 | 266,755,424 |
| 2024-03-29 | 19.64 | 19.64 | 18.47 | 18.68 | -5.47% | 99,148 | 187,541,100 |
| 2024-03-28 | 19.57 | 19.76 | 19.05 | 19.76 | -1.2% | 113,426 | 220,837,321 |
| 2024-03-27 | 18.63 | 20.18 | 18.59 | 20 | +7.12% | 156,386 | 307,224,503 |
| 2024-03-26 | 18.33 | 18.7 | 18.29 | 18.67 | +0.32% | 53,544 | 99,321,554 |
| 2024-03-25 | 19.32 | 19.52 | 18.27 | 18.61 | -4.22% | 94,835 | 177,321,494 |
| 2024-03-22 | 19.08 | 19.71 | 18.8 | 19.43 | +1.73% | 108,427 | 207,702,594 |
| 2024-03-21 | 19.08 | 19.23 | 18.78 | 19.1 | -2.05% | 102,603 | 194,492,272 |
| 2024-03-20 | 18.19 | 19.58 | 18.07 | 19.5 | +6.67% | 182,950 | 345,233,397 |
| 2024-03-19 | 19 | 19.08 | 17.91 | 18.28 | -2.35% | 168,757 | 307,656,954 |
| 2024-03-18 | 15.7 | 18.72 | 15.63 | 18.72 | +20% | 224,422 | 399,105,215 |
| 2024-03-15 | 15.45 | 15.68 | 15.22 | 15.6 | -0.51% | 71,800 | 110,757,012 |
| 2024-03-14 | 15 | 16.07 | 14.86 | 15.68 | +3.29% | 116,352 | 182,155,147 |
| 2024-03-13 | 13.77 | 15.18 | 13.76 | 15.18 | +10.16% | 121,858 | 179,224,992 |
| 2024-03-12 | 13.76 | 13.85 | 13.6 | 13.78 | +0.15% | 42,559 | 58,352,742 |
| 2024-03-11 | 13.6 | 13.8 | 13.5 | 13.76 | +0.66% | 45,657 | 62,432,665 |
| 2024-03-08 | 13.4 | 13.67 | 13.33 | 13.67 | +1.26% | 47,187 | 63,835,555 |
| 2024-03-07 | 13.48 | 13.6 | 13.34 | 13.5 | -0.44% | 39,027 | 52,610,425 |
| 2024-03-06 | 13.3 | 13.58 | 13.16 | 13.56 | +0.15% | 64,816 | 86,996,143 |
| 2024-03-05 | 13.57 | 13.59 | 13.14 | 13.54 | -1.88% | 37,468 | 50,105,996 |
| 2024-03-04 | 13.73 | 14.05 | 13.15 | 13.8 | -1.22% | 75,248 | 102,901,909 |
| 2024-03-01 | 13.56 | 13.97 | 13.45 | 13.97 | +2.72% | 64,083 | 87,890,986 |
| 2024-02-29 | 12.98 | 13.6 | 12.8 | 13.6 | +2.03% | 50,385 | 67,267,780 |
| 2024-02-28 | 13.77 | 14.06 | 12.5 | 13.33 | -4.1% | 65,575 | 88,482,510 |
| 2024-02-27 | 13.47 | 14.05 | 13.25 | 13.9 | +2.73% | 49,042 | 66,971,341 |
| 2024-02-26 | 13.28 | 13.75 | 13.23 | 13.53 | +0.74% | 35,942 | 48,605,455 |
| 2024-02-23 | 13.3 | 13.85 | 13 | 13.43 | +1.05% | 50,114 | 66,538,516 |
| 2024-02-22 | 12.75 | 13.55 | 12.74 | 13.29 | +0.45% | 47,609 | 62,544,687 |
| 2024-02-21 | 11.66 | 13.29 | 11.6 | 13.23 | +10.07% | 80,972 | 101,359,588 |
| 2024-02-20 | 11.62 | 12.03 | 11.13 | 12.02 | -0.5% | 55,897 | 64,936,761 |
| 2024-02-19 | 10.88 | 12.09 | 10.76 | 12.08 | +9.82% | 79,460 | 89,890,197 |
| 2024-02-08 | 9.61 | 11 | 9.24 | 11 | +14.82% | 83,668 | 82,763,717 |
| 2024-02-07 | 10.16 | 10.24 | 9.34 | 9.58 | -5.71% | 57,556 | 56,184,595 |
| 2024-02-06 | 10.5 | 10.5 | 9.06 | 10.16 | -5.14% | 76,362 | 75,778,043 |
| 2024-02-05 | 12.7 | 12.76 | 10.62 | 10.71 | -18.49% | 48,096 | 54,584,809 |
| 2024-02-02 | 13.64 | 13.83 | 12.31 | 13.14 | -3.74% | 40,264 | 52,754,172 |
| 2024-02-01 | 13.63 | 13.85 | 13.18 | 13.65 | -2.36% | 39,467 | 53,141,019 |
| 2024-01-31 | 13.83 | 14.24 | 13.15 | 13.98 | -6.8% | 63,275 | 86,806,376 |
| 2024-01-30 | 14.78 | 15.18 | 14.31 | 15 | 0% | 65,145 | 96,246,235 |
| 2024-01-29 | 14.17 | 15.51 | 14.08 | 15 | +4.31% | 89,103 | 131,643,348 |
| 2024-01-26 | 14.1 | 14.38 | 13.9 | 14.38 | +1.63% | 61,494 | 87,280,018 |
| 2024-01-25 | 13.9 | 14.15 | 13.61 | 14.15 | +1.07% | 43,164 | 60,173,259 |
| 2024-01-24 | 13.97 | 14.2 | 13.22 | 14 | +0.65% | 41,350 | 56,414,997 |
| 2024-01-23 | 14.38 | 14.38 | 13.56 | 13.91 | -5.37% | 54,253 | 75,154,684 |
| 2024-01-22 | 15.63 | 15.65 | 14.47 | 14.7 | -4.92% | 50,084 | 74,655,059 |
| 2024-01-19 | 15.81 | 15.92 | 15.39 | 15.46 | -2.71% | 34,676 | 53,894,927 |
| 2024-01-18 | 15.79 | 15.93 | 15.38 | 15.89 | +0.51% | 38,019 | 59,373,766 |
| 2024-01-17 | 16.08 | 16.08 | 15.75 | 15.81 | -1.19% | 20,955 | 33,246,202 |
| 2024-01-16 | 15.86 | 16.28 | 15.67 | 16 | +1.01% | 27,832 | 44,358,526 |
| 2024-01-15 | 15.75 | 16.05 | 15.6 | 15.84 | 0% | 18,846 | 29,846,622 |
| 2024-01-12 | 16 | 16.24 | 15.72 | 15.84 | -0.31% | 22,804 | 36,434,005 |
| 2024-01-11 | 15.83 | 15.99 | 15.71 | 15.89 | +0.38% | 18,151 | 28,762,983 |
| 2024-01-10 | 15.66 | 15.97 | 15.43 | 15.83 | +0.13% | 30,326 | 47,835,698 |
| 2024-01-09 | 15.92 | 16.11 | 15.68 | 15.81 | -0.63% | 28,156 | 44,608,855 |
| 2024-01-08 | 16.21 | 16.31 | 15.81 | 15.91 | -1.91% | 39,602 | 63,272,327 |
| 2024-01-05 | 16.3 | 16.68 | 16.07 | 16.22 | -0.8% | 41,584 | 68,084,455 |
| 2024-01-04 | 16.26 | 16.46 | 16.04 | 16.35 | +0.93% | 45,263 | 73,776,247 |
| 2024-01-03 | 15.85 | 16.45 | 15.76 | 16.2 | +1.82% | 67,555 | 109,360,752 |
| 2024-01-02 | 15.59 | 15.99 | 15.57 | 15.91 | +2.12% | 41,469 | 65,615,990 |
| 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：