股票概览
18.25
-1.35%
-0.25
19.05
开盘价
19.06
最高价
18.14
最低价
11,703
成交量
数据更新至: 2024-05-20
技术指标
18.39
MA5 (5日均线)
18.38
MA10 (10日均线)
17.08
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 | 19.05 | 19.06 | 18.14 | 18.25 | -1.35% | 11,703 | 21,586,321 |
| 2024-05-17 | 18.5 | 18.72 | 18.2 | 18.5 | -0.32% | 13,834 | 25,412,226 |
| 2024-05-16 | 18.47 | 18.99 | 18.31 | 18.56 | +1.42% | 14,070 | 26,165,450 |
| 2024-05-15 | 18.29 | 18.66 | 17.7 | 18.3 | -0.22% | 19,839 | 35,970,304 |
| 2024-05-14 | 17.12 | 20 | 17.12 | 18.34 | +6.57% | 28,820 | 53,524,888 |
| 2024-05-13 | 18.23 | 18.23 | 17.11 | 17.21 | -4.02% | 12,663 | 22,041,347 |
| 2024-05-10 | 18.66 | 18.76 | 17.86 | 17.93 | -3.55% | 15,772 | 28,690,391 |
| 2024-05-09 | 18.86 | 19.18 | 18.4 | 18.59 | -3.43% | 21,214 | 39,512,285 |
| 2024-05-08 | 18.77 | 19.65 | 18.21 | 19.25 | +2.12% | 28,491 | 53,881,327 |
| 2024-05-07 | 18.03 | 18.94 | 18.02 | 18.85 | +4.9% | 21,022 | 38,990,802 |
| 2024-05-06 | 17.65 | 18.07 | 17.31 | 17.97 | +4.23% | 19,621 | 34,852,615 |
| 2024-04-30 | 17.03 | 17.62 | 16.79 | 17.24 | +1.47% | 17,185 | 29,640,610 |
| 2024-04-29 | 16.55 | 17.05 | 16.31 | 16.99 | +4.55% | 17,408 | 29,213,927 |
| 2024-04-26 | 16.61 | 16.76 | 15.49 | 16.25 | -3.33% | 22,874 | 36,803,219 |
| 2024-04-25 | 15.73 | 18.25 | 15.72 | 16.81 | +6.93% | 32,708 | 56,118,943 |
| 2024-04-24 | 15.8 | 16.4 | 15.35 | 15.72 | +5.93% | 18,611 | 29,481,035 |
| 2024-04-23 | 13.71 | 15.04 | 13.71 | 14.84 | +8.01% | 10,733 | 15,579,079 |
| 2024-04-22 | 14.07 | 14.07 | 13.13 | 13.74 | -2.35% | 7,534 | 10,230,796 |
| 2024-04-19 | 14.24 | 14.31 | 13.6 | 14.07 | -1.19% | 6,933 | 9,706,850 |
| 2024-04-18 | 14.64 | 14.64 | 14.01 | 14.24 | -2.73% | 9,699 | 13,880,234 |
| 2024-04-17 | 12.93 | 15.07 | 12.93 | 14.64 | +15.46% | 14,814 | 21,208,564 |
| 2024-04-16 | 14.49 | 14.57 | 12.68 | 12.68 | -14.21% | 12,766 | 16,969,764 |
| 2024-04-15 | 15.95 | 16.11 | 14.48 | 14.78 | -8.48% | 16,254 | 24,367,343 |
| 2024-04-12 | 16.04 | 16.65 | 15.45 | 16.15 | -1.4% | 6,940 | 11,349,128 |
| 2024-04-11 | 16.39 | 16.82 | 16.04 | 16.38 | -0.67% | 6,087 | 10,044,015 |
| 2024-04-10 | 17.24 | 17.27 | 16.22 | 16.49 | -4.29% | 7,530 | 12,474,578 |
| 2024-04-09 | 16.73 | 17.28 | 16.55 | 17.23 | +2.87% | 10,345 | 17,513,195 |
| 2024-04-08 | 18.09 | 18.17 | 16.57 | 16.75 | -6.42% | 8,585 | 14,638,285 |
| 2024-04-03 | 18.1 | 18.18 | 17.47 | 17.9 | -1% | 7,992 | 14,218,758 |
| 2024-04-02 | 17.95 | 18.3 | 17.9 | 18.08 | +0.61% | 8,311 | 15,050,780 |
| 2024-04-01 | 17.56 | 17.98 | 17.4 | 17.97 | +3.28% | 7,955 | 14,140,223 |
| 2024-03-29 | 17.1 | 17.5 | 17 | 17.4 | +1.69% | 6,920 | 11,992,254 |
| 2024-03-28 | 16.49 | 17.33 | 16.46 | 17.11 | +3.76% | 10,048 | 17,104,444 |
| 2024-03-27 | 17.07 | 17.65 | 16.42 | 16.49 | -3.62% | 7,756 | 13,081,519 |
| 2024-03-26 | 17.11 | 17.35 | 16.68 | 17.11 | +0.77% | 10,053 | 17,100,887 |
| 2024-03-25 | 17.81 | 17.81 | 16.92 | 16.98 | -4.07% | 9,240 | 16,091,952 |
| 2024-03-22 | 18.5 | 18.5 | 17.5 | 17.7 | -2.37% | 9,230 | 16,427,980 |
| 2024-03-21 | 18.7 | 18.7 | 17.78 | 18.13 | -0.33% | 8,708 | 15,859,421 |
| 2024-03-20 | 17.71 | 18.2 | 17.71 | 18.19 | +2.71% | 7,122 | 12,816,429 |
| 2024-03-19 | 18.24 | 18.8 | 17.66 | 17.71 | -3.54% | 10,083 | 18,164,339 |
| 2024-03-18 | 17.34 | 18.57 | 17.29 | 18.36 | +6.19% | 15,906 | 28,579,415 |
| 2024-03-15 | 17.01 | 17.36 | 16.82 | 17.29 | +1.83% | 8,927 | 15,373,281 |
| 2024-03-14 | 16.98 | 17.26 | 16.77 | 16.98 | -0.47% | 5,377 | 9,157,515 |
| 2024-03-13 | 17.14 | 17.31 | 16.81 | 17.06 | -0.23% | 6,865 | 11,721,887 |
| 2024-03-12 | 16.91 | 17.23 | 16.73 | 17.1 | +2.21% | 7,700 | 13,120,067 |
| 2024-03-11 | 16.4 | 16.73 | 16.15 | 16.73 | +2.95% | 5,383 | 8,882,460 |
| 2024-03-08 | 16.45 | 16.47 | 15.89 | 16.25 | +0.43% | 5,305 | 8,583,855 |
| 2024-03-07 | 16.44 | 16.76 | 16.03 | 16.18 | -0.68% | 6,121 | 10,071,340 |
| 2024-03-06 | 15.82 | 16.4 | 15.7 | 16.29 | +2.91% | 7,197 | 11,594,864 |
| 2024-03-05 | 16.33 | 16.44 | 15.79 | 15.83 | -3.24% | 8,463 | 13,473,706 |
| 2024-03-04 | 16.64 | 16.99 | 15.75 | 16.36 | -1.68% | 11,209 | 18,207,159 |
| 2024-03-01 | 16.57 | 16.98 | 16.26 | 16.64 | +1.77% | 7,433 | 12,312,784 |
| 2024-02-29 | 15.33 | 16.42 | 15.23 | 16.35 | +4.47% | 12,110 | 19,372,743 |
| 2024-02-28 | 17.4 | 18.17 | 15.65 | 15.65 | -10.06% | 23,469 | 39,581,317 |
| 2024-02-27 | 17.3 | 17.42 | 16.78 | 17.4 | +2.59% | 8,104 | 13,955,197 |
| 2024-02-26 | 16.59 | 17.38 | 16.19 | 16.96 | +4.31% | 13,859 | 23,290,436 |
| 2024-02-23 | 15.61 | 16.59 | 15.61 | 16.26 | +4.16% | 9,932 | 15,934,598 |
| 2024-02-22 | 14.95 | 15.8 | 14.8 | 15.61 | +4.41% | 10,653 | 16,399,681 |
| 2024-02-21 | 14.1 | 15.45 | 13.74 | 14.95 | +6.18% | 11,622 | 17,178,860 |
| 2024-02-20 | 13.7 | 14.14 | 13.3 | 14.08 | +3.3% | 9,736 | 13,538,730 |
| 2024-02-19 | 12.95 | 13.93 | 12.9 | 13.63 | +6.24% | 13,702 | 18,505,216 |
| 2024-02-08 | 11.3 | 12.92 | 10.16 | 12.83 | +12.45% | 17,608 | 21,064,514 |
| 2024-02-07 | 12.79 | 12.79 | 11.03 | 11.41 | -11.21% | 25,982 | 30,447,294 |
| 2024-02-06 | 13.05 | 13.66 | 11.11 | 12.85 | -1.98% | 23,646 | 28,682,531 |
| 2024-02-05 | 16.36 | 16.37 | 13.09 | 13.11 | -19.87% | 23,262 | 32,427,849 |
| 2024-02-02 | 18.71 | 18.71 | 15.51 | 16.36 | -7.78% | 14,266 | 23,850,294 |
| 2024-02-01 | 18.22 | 19.58 | 17.24 | 17.74 | -2.63% | 9,726 | 17,274,185 |
| 2024-01-31 | 19.74 | 19.74 | 18.06 | 18.22 | -7.7% | 9,370 | 17,495,693 |
| 2024-01-30 | 20.75 | 20.81 | 19.71 | 19.74 | -5.23% | 6,345 | 12,750,591 |
| 2024-01-29 | 21.78 | 22.34 | 20.58 | 20.83 | -4.36% | 7,830 | 16,452,207 |
| 2024-01-26 | 22.4 | 22.4 | 21.66 | 21.78 | +0.05% | 6,908 | 15,229,145 |
| 2024-01-25 | 20.48 | 21.82 | 20.47 | 21.77 | +6.14% | 6,338 | 13,411,117 |
| 2024-01-24 | 20.51 | 20.9 | 19.7 | 20.51 | +0.39% | 9,806 | 19,927,122 |
| 2024-01-23 | 20.66 | 20.9 | 19.86 | 20.43 | -1.92% | 14,319 | 29,007,988 |
| 2024-01-22 | 22.88 | 23.3 | 20.63 | 20.83 | -8.96% | 11,109 | 24,149,723 |
| 2024-01-19 | 23.39 | 23.86 | 22.84 | 22.88 | -2.1% | 5,266 | 12,213,342 |
| 2024-01-18 | 24.03 | 24.3 | 22.59 | 23.37 | -2.91% | 10,695 | 25,035,655 |
| 2024-01-17 | 24.22 | 24.75 | 24.02 | 24.07 | -1.59% | 5,804 | 14,126,113 |
| 2024-01-16 | 24.54 | 24.89 | 24.17 | 24.46 | -0.29% | 4,573 | 11,195,345 |
| 2024-01-15 | 24.53 | 24.78 | 24.35 | 24.53 | 0% | 4,209 | 10,347,535 |
| 2024-01-12 | 24.34 | 24.98 | 24.34 | 24.53 | -0.16% | 4,823 | 11,926,744 |
| 2024-01-11 | 24.55 | 24.85 | 24.35 | 24.57 | -0.32% | 4,972 | 12,213,397 |
| 2024-01-10 | 24.96 | 25 | 24.29 | 24.65 | -0.2% | 7,195 | 17,761,925 |
| 2024-01-09 | 24.48 | 24.87 | 24.39 | 24.7 | +1.31% | 6,119 | 15,079,583 |
| 2024-01-08 | 24.51 | 25.09 | 24.36 | 24.38 | -1.49% | 4,676 | 11,467,389 |
| 2024-01-05 | 25.01 | 25.35 | 24.56 | 24.75 | -1.04% | 6,011 | 14,954,977 |
| 2024-01-04 | 24.83 | 25.13 | 24.83 | 25.01 | +0.08% | 4,246 | 10,624,927 |
| 2024-01-03 | 24.85 | 25.08 | 24.7 | 24.99 | -0.36% | 6,169 | 15,374,587 |
| 2024-01-02 | 24.79 | 25.2 | 24.76 | 25.08 | +1.25% | 11,226 | 28,102,445 |
| 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：