股票概览
18.68
+4.53%
+0.81
18.44
开盘价
18.94
最高价
17.86
最低价
212,657
成交量
数据更新至: 2024-05-20
技术指标
18.19
MA5 (5日均线)
18.10
MA10 (10日均线)
17.28
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 | 18.44 | 18.94 | 17.86 | 18.68 | +4.53% | 212,657 | 391,875,267 |
| 2024-05-17 | 17.63 | 17.93 | 17.48 | 17.87 | +0.73% | 90,752 | 160,910,709 |
| 2024-05-16 | 18.5 | 18.69 | 17.69 | 17.74 | -2.31% | 131,414 | 238,677,713 |
| 2024-05-15 | 18.3 | 18.75 | 17.91 | 18.16 | -1.78% | 126,619 | 231,911,005 |
| 2024-05-14 | 18.82 | 18.99 | 18.1 | 18.49 | -0.05% | 134,367 | 249,407,460 |
| 2024-05-13 | 18.1 | 18.87 | 17.92 | 18.5 | -0.48% | 154,650 | 284,641,713 |
| 2024-05-10 | 18.79 | 18.98 | 17.6 | 18.59 | +3.57% | 222,049 | 407,508,465 |
| 2024-05-09 | 17.33 | 18.33 | 17.33 | 17.95 | +2.45% | 176,234 | 317,507,174 |
| 2024-05-08 | 17.41 | 18.03 | 17.23 | 17.52 | 0% | 145,728 | 256,970,155 |
| 2024-05-07 | 17.42 | 18.1 | 17.3 | 17.52 | +1.39% | 170,927 | 301,926,209 |
| 2024-05-06 | 15.95 | 17.43 | 15.86 | 17.28 | +6.34% | 176,398 | 296,036,603 |
| 2024-04-30 | 16.72 | 17.07 | 16.2 | 16.25 | -2.23% | 142,833 | 238,062,039 |
| 2024-04-29 | 16.88 | 16.98 | 16.3 | 16.62 | -3.93% | 172,524 | 287,753,661 |
| 2024-04-26 | 16.5 | 17.37 | 16.49 | 17.3 | +3.35% | 244,655 | 416,769,876 |
| 2024-04-25 | 16 | 16.83 | 15.76 | 16.74 | +2.64% | 238,150 | 390,456,717 |
| 2024-04-24 | 15 | 16.43 | 14.83 | 16.31 | +5.36% | 311,326 | 486,931,283 |
| 2024-04-23 | 15.48 | 15.85 | 15.48 | 15.48 | -10% | 283,247 | 439,995,533 |
| 2024-04-22 | 17.3 | 18.13 | 17.18 | 17.2 | +4.37% | 495,736 | 883,455,434 |
| 2024-04-19 | 15.78 | 16.48 | 15.58 | 16.48 | +10.01% | 314,950 | 512,322,020 |
| 2024-04-18 | 14.29 | 15.07 | 14.18 | 14.98 | +4.83% | 109,042 | 159,605,045 |
| 2024-04-17 | 13.96 | 14.44 | 13.89 | 14.29 | +2.58% | 86,703 | 122,839,192 |
| 2024-04-16 | 14.8 | 15.24 | 13.76 | 13.93 | -7.81% | 110,848 | 158,840,938 |
| 2024-04-15 | 15.29 | 15.29 | 14.18 | 15.11 | -4.06% | 138,962 | 205,998,543 |
| 2024-04-12 | 16 | 16 | 15.1 | 15.75 | +0.13% | 143,285 | 221,973,457 |
| 2024-04-11 | 15.18 | 16.39 | 14.93 | 15.73 | -0.69% | 167,692 | 262,962,617 |
| 2024-04-10 | 15.98 | 16 | 15.2 | 15.84 | +3.8% | 185,142 | 289,917,226 |
| 2024-04-09 | 15.47 | 15.98 | 15.01 | 15.26 | -1.1% | 143,622 | 220,954,500 |
| 2024-04-08 | 15.19 | 16.21 | 15.16 | 15.43 | +4.68% | 214,392 | 335,219,740 |
| 2024-04-03 | 14.5 | 14.9 | 14.27 | 14.74 | +2.36% | 112,283 | 164,211,843 |
| 2024-04-02 | 14.09 | 14.55 | 14.05 | 14.4 | +1.77% | 61,879 | 88,838,286 |
| 2024-04-01 | 14.6 | 14.6 | 14.07 | 14.15 | -0.77% | 68,118 | 97,408,352 |
| 2024-03-29 | 13.88 | 14.3 | 13.78 | 14.26 | +3.48% | 84,831 | 119,110,893 |
| 2024-03-28 | 13.23 | 13.92 | 13.23 | 13.78 | +4.16% | 70,731 | 96,014,373 |
| 2024-03-27 | 13.29 | 13.6 | 13.22 | 13.23 | -1.19% | 44,805 | 60,041,020 |
| 2024-03-26 | 13.58 | 13.73 | 13.15 | 13.39 | -2.33% | 62,105 | 83,377,527 |
| 2024-03-25 | 13.75 | 14.18 | 13.67 | 13.71 | 0% | 75,955 | 105,711,254 |
| 2024-03-22 | 14.22 | 14.28 | 13.67 | 13.71 | -4.92% | 79,915 | 111,037,869 |
| 2024-03-21 | 14.49 | 14.58 | 13.98 | 14.42 | +0.56% | 89,891 | 128,290,411 |
| 2024-03-20 | 14.56 | 14.66 | 14.18 | 14.34 | -3.76% | 102,420 | 146,964,772 |
| 2024-03-19 | 14.49 | 15.2 | 14.4 | 14.9 | +2.76% | 172,459 | 254,406,272 |
| 2024-03-18 | 14.03 | 14.59 | 13.83 | 14.5 | +4.47% | 151,911 | 216,377,970 |
| 2024-03-15 | 12.78 | 13.98 | 12.7 | 13.88 | +7.68% | 132,276 | 177,250,841 |
| 2024-03-14 | 12.92 | 13.19 | 12.73 | 12.89 | +1.9% | 110,213 | 142,901,501 |
| 2024-03-13 | 12.56 | 12.74 | 12.5 | 12.65 | -0.39% | 52,036 | 65,634,327 |
| 2024-03-12 | 12.99 | 12.99 | 12.44 | 12.7 | -2.23% | 93,442 | 118,319,791 |
| 2024-03-11 | 12.38 | 13.29 | 12.37 | 12.99 | +3.59% | 103,521 | 133,779,623 |
| 2024-03-08 | 12.33 | 12.7 | 12.28 | 12.54 | +2.87% | 102,520 | 127,755,034 |
| 2024-03-07 | 11.83 | 12.87 | 11.78 | 12.19 | +4.19% | 142,489 | 175,955,543 |
| 2024-03-06 | 11.53 | 11.83 | 11.48 | 11.7 | +0.09% | 39,953 | 46,547,260 |
| 2024-03-05 | 11.8 | 12.1 | 11.6 | 11.69 | -0.93% | 64,629 | 76,660,591 |
| 2024-03-04 | 11.81 | 11.98 | 11.66 | 11.8 | -0.17% | 37,373 | 44,065,686 |
| 2024-03-01 | 11.71 | 11.9 | 11.56 | 11.82 | +0.34% | 46,216 | 54,354,631 |
| 2024-02-29 | 11.2 | 11.79 | 11.2 | 11.78 | +3.79% | 66,284 | 76,219,390 |
| 2024-02-28 | 11.9 | 12.27 | 11.35 | 11.35 | -4.78% | 78,470 | 92,975,040 |
| 2024-02-27 | 11.76 | 11.92 | 11.65 | 11.92 | +0.59% | 55,765 | 65,771,995 |
| 2024-02-26 | 11.7 | 12.03 | 11.52 | 11.85 | +1.72% | 83,946 | 98,700,604 |
| 2024-02-23 | 11.61 | 11.78 | 11.42 | 11.65 | -0.09% | 56,278 | 65,180,445 |
| 2024-02-22 | 11.46 | 11.74 | 11.39 | 11.66 | +0.43% | 67,172 | 77,770,499 |
| 2024-02-21 | 11.28 | 12.12 | 11.2 | 11.61 | +2.47% | 91,384 | 107,706,036 |
| 2024-02-20 | 11.22 | 11.45 | 11.04 | 11.33 | +0.27% | 48,780 | 55,112,390 |
| 2024-02-19 | 10.88 | 11.43 | 10.88 | 11.3 | +4.53% | 75,820 | 85,060,356 |
| 2024-02-08 | 10.3 | 10.85 | 10.07 | 10.81 | +7.67% | 105,687 | 110,859,875 |
| 2024-02-07 | 9.98 | 10.51 | 9.86 | 10.04 | -0.2% | 87,620 | 89,433,981 |
| 2024-02-06 | 8.99 | 10.33 | 8.67 | 10.06 | +5.45% | 114,019 | 107,549,301 |
| 2024-02-05 | 10.35 | 10.35 | 9.54 | 9.54 | -10% | 106,164 | 102,588,429 |
| 2024-02-02 | 11.66 | 11.85 | 10.51 | 10.6 | -9.25% | 120,024 | 132,291,522 |
| 2024-02-01 | 11.24 | 12.08 | 11.02 | 11.68 | +3.55% | 95,938 | 110,918,293 |
| 2024-01-31 | 11.78 | 11.84 | 11.27 | 11.28 | -4.24% | 78,641 | 90,510,045 |
| 2024-01-30 | 12.21 | 12.31 | 11.75 | 11.78 | -4.07% | 69,240 | 83,131,238 |
| 2024-01-29 | 12.7 | 12.76 | 12.2 | 12.28 | -4.29% | 85,238 | 105,961,123 |
| 2024-01-26 | 12.6 | 13.16 | 12.56 | 12.83 | +2.07% | 111,636 | 143,632,223 |
| 2024-01-25 | 12.23 | 12.66 | 12.16 | 12.57 | +2.44% | 123,243 | 153,453,607 |
| 2024-01-24 | 12.14 | 12.3 | 11.7 | 12.27 | +3.98% | 122,400 | 147,615,346 |
| 2024-01-23 | 11.22 | 11.88 | 10.93 | 11.8 | +5.83% | 112,740 | 129,120,822 |
| 2024-01-22 | 11.85 | 12.33 | 11.02 | 11.15 | -3.71% | 109,066 | 127,243,562 |
| 2024-01-19 | 11.6 | 11.8 | 11.4 | 11.58 | -0.94% | 41,910 | 48,433,413 |
| 2024-01-18 | 11.94 | 11.94 | 11.34 | 11.69 | -2.99% | 83,476 | 96,304,459 |
| 2024-01-17 | 12.2 | 12.3 | 11.86 | 12.05 | -1.07% | 44,802 | 54,027,937 |
| 2024-01-16 | 12.34 | 12.48 | 11.92 | 12.18 | -1.77% | 56,606 | 68,796,626 |
| 2024-01-15 | 12.61 | 12.79 | 12.3 | 12.4 | -1.51% | 52,544 | 65,588,117 |
| 2024-01-12 | 12.16 | 12.95 | 12.16 | 12.59 | +3.2% | 77,940 | 98,729,364 |
| 2024-01-11 | 11.82 | 12.29 | 11.76 | 12.2 | +3.13% | 32,132 | 38,649,178 |
| 2024-01-10 | 12.06 | 12.06 | 11.66 | 11.83 | -0.34% | 33,971 | 40,334,980 |
| 2024-01-09 | 11.92 | 12.03 | 11.76 | 11.87 | -0.5% | 29,657 | 35,234,305 |
| 2024-01-08 | 12.3 | 12.3 | 11.9 | 11.93 | -2.45% | 33,393 | 40,152,931 |
| 2024-01-05 | 12.42 | 12.54 | 12.15 | 12.23 | -1.85% | 39,043 | 48,065,515 |
| 2024-01-04 | 12.48 | 12.65 | 12.38 | 12.46 | -0.72% | 49,267 | 61,670,334 |
| 2024-01-03 | 12.5 | 12.72 | 12.33 | 12.55 | -0.24% | 48,981 | 61,336,586 |
| 2024-01-02 | 12.58 | 12.66 | 12.33 | 12.58 | 0% | 53,244 | 66,745,375 |
| 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：