股票概览
18.8
+1.29%
+0.24
18.39
开盘价
19.08
最高价
18.39
最低价
133,862
成交量
数据更新至: 2024-05-20
技术指标
18.64
MA5 (5日均线)
19.23
MA10 (10日均线)
17.80
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 | 18.39 | 19.08 | 18.39 | 18.8 | +1.29% | 133,862 | 250,891,019 |
| 2024-05-17 | 18.3 | 18.68 | 18.3 | 18.56 | +0.71% | 87,787 | 162,388,268 |
| 2024-05-16 | 18.55 | 18.75 | 18.32 | 18.43 | -1.6% | 110,028 | 203,684,106 |
| 2024-05-15 | 18.8 | 18.87 | 18.49 | 18.73 | +0.21% | 135,634 | 253,147,524 |
| 2024-05-14 | 19.2 | 19.29 | 18.59 | 18.69 | -2.1% | 204,489 | 385,248,736 |
| 2024-05-13 | 19.9 | 20.56 | 18.98 | 19.09 | -5.4% | 345,120 | 678,167,754 |
| 2024-05-10 | 21.87 | 21.99 | 20.12 | 20.18 | -7.73% | 525,604 | 1,096,701,413 |
| 2024-05-09 | 21.87 | 21.87 | 21.2 | 21.87 | +10.01% | 545,263 | 1,183,132,966 |
| 2024-05-08 | 19.88 | 19.88 | 19.88 | 19.88 | +10.02% | 54,531 | 108,408,562 |
| 2024-05-07 | 17.59 | 18.23 | 17.56 | 18.07 | +2.85% | 104,384 | 187,187,014 |
| 2024-05-06 | 17.81 | 17.89 | 17.33 | 17.57 | -1.29% | 134,456 | 236,952,806 |
| 2024-04-30 | 16.97 | 18.3 | 16.84 | 17.8 | +4.89% | 145,774 | 257,133,548 |
| 2024-04-29 | 16.46 | 17.06 | 16.45 | 16.97 | +3.16% | 63,621 | 107,373,754 |
| 2024-04-26 | 16.29 | 16.47 | 16.1 | 16.45 | +0.73% | 46,134 | 75,549,023 |
| 2024-04-25 | 16.18 | 16.5 | 16.04 | 16.33 | +1.24% | 43,111 | 70,437,273 |
| 2024-04-24 | 15.71 | 16.15 | 15.71 | 16.13 | +1.38% | 34,202 | 54,673,741 |
| 2024-04-23 | 15.6 | 16.02 | 15.5 | 15.91 | +1.73% | 35,446 | 55,937,573 |
| 2024-04-22 | 15.42 | 15.89 | 15.22 | 15.64 | +1.43% | 40,090 | 62,638,766 |
| 2024-04-19 | 15.5 | 15.56 | 15.31 | 15.42 | -0.9% | 28,711 | 44,258,301 |
| 2024-04-18 | 15.63 | 15.85 | 15.35 | 15.56 | -0.45% | 46,084 | 71,911,197 |
| 2024-04-17 | 15.16 | 15.67 | 15.13 | 15.63 | +3.58% | 54,570 | 84,427,916 |
| 2024-04-16 | 15.57 | 15.69 | 15.05 | 15.09 | -3.33% | 65,610 | 100,283,292 |
| 2024-04-15 | 15.83 | 16.01 | 15.41 | 15.61 | -2.13% | 59,173 | 92,810,861 |
| 2024-04-12 | 16 | 16.16 | 15.88 | 15.95 | -0.56% | 34,224 | 54,770,433 |
| 2024-04-11 | 16.15 | 16.3 | 16.01 | 16.04 | -0.99% | 32,298 | 52,095,059 |
| 2024-04-10 | 16.51 | 16.54 | 16.06 | 16.2 | -1.7% | 35,084 | 57,153,726 |
| 2024-04-09 | 15.95 | 16.51 | 15.82 | 16.48 | +3.58% | 47,899 | 77,690,608 |
| 2024-04-08 | 16.24 | 16.26 | 15.91 | 15.91 | -2.03% | 47,070 | 75,743,263 |
| 2024-04-03 | 16.39 | 16.47 | 16.1 | 16.24 | -0.67% | 37,573 | 61,148,794 |
| 2024-04-02 | 16.59 | 16.63 | 16.25 | 16.35 | -1.68% | 38,063 | 62,437,128 |
| 2024-04-01 | 16.4 | 16.65 | 16.4 | 16.63 | +1.4% | 38,311 | 63,281,104 |
| 2024-03-29 | 16.27 | 16.42 | 15.98 | 16.4 | +0.86% | 33,129 | 53,625,258 |
| 2024-03-28 | 15.95 | 16.47 | 15.9 | 16.26 | +1.31% | 43,236 | 70,204,607 |
| 2024-03-27 | 16.3 | 16.63 | 16.05 | 16.05 | -1.71% | 46,587 | 75,902,010 |
| 2024-03-26 | 16.57 | 16.58 | 16.15 | 16.33 | -1.03% | 42,841 | 69,859,760 |
| 2024-03-25 | 16.84 | 16.96 | 16.46 | 16.5 | -2.19% | 48,239 | 80,813,294 |
| 2024-03-22 | 17.11 | 17.26 | 16.73 | 16.87 | -2.32% | 54,031 | 91,425,129 |
| 2024-03-21 | 17.31 | 17.4 | 17.14 | 17.27 | -0.23% | 38,921 | 67,203,745 |
| 2024-03-20 | 17.14 | 17.43 | 17.05 | 17.31 | +0.93% | 42,233 | 72,864,264 |
| 2024-03-19 | 17.32 | 17.45 | 17.11 | 17.15 | -1.61% | 50,466 | 87,204,271 |
| 2024-03-18 | 17.17 | 17.44 | 16.89 | 17.43 | +2.29% | 68,634 | 118,203,593 |
| 2024-03-15 | 16.98 | 17.16 | 16.71 | 17.04 | +0.41% | 60,582 | 102,380,704 |
| 2024-03-14 | 17.39 | 17.65 | 16.77 | 16.97 | +0.53% | 100,933 | 174,028,537 |
| 2024-03-13 | 16.9 | 17 | 16.75 | 16.88 | -0.59% | 46,463 | 78,435,370 |
| 2024-03-12 | 16.59 | 17.08 | 16.56 | 16.98 | +2.72% | 78,936 | 133,348,736 |
| 2024-03-11 | 16.35 | 16.55 | 16.22 | 16.53 | +1.41% | 46,076 | 75,462,986 |
| 2024-03-08 | 16.19 | 16.47 | 16.15 | 16.3 | +0.68% | 38,859 | 63,359,966 |
| 2024-03-07 | 16.64 | 16.7 | 16.18 | 16.19 | -2.7% | 53,261 | 87,584,724 |
| 2024-03-06 | 16.67 | 16.87 | 16.38 | 16.64 | -0.66% | 46,927 | 77,913,844 |
| 2024-03-05 | 16.8 | 16.8 | 16.47 | 16.75 | -0.59% | 54,976 | 91,541,262 |
| 2024-03-04 | 16.61 | 16.9 | 16.51 | 16.85 | +0.96% | 70,256 | 117,323,378 |
| 2024-03-01 | 16.69 | 16.75 | 16.48 | 16.69 | 0% | 49,971 | 83,078,759 |
| 2024-02-29 | 16.15 | 16.69 | 16.12 | 16.69 | +3.15% | 61,980 | 102,232,199 |
| 2024-02-28 | 16.78 | 17.24 | 16.18 | 16.18 | -3.86% | 90,210 | 151,116,275 |
| 2024-02-27 | 16.42 | 16.83 | 16.31 | 16.83 | +2% | 46,058 | 76,369,248 |
| 2024-02-26 | 16.42 | 16.77 | 16.32 | 16.5 | +0.24% | 50,424 | 83,269,848 |
| 2024-02-23 | 16.28 | 16.46 | 16.1 | 16.46 | +1.29% | 55,382 | 90,173,218 |
| 2024-02-22 | 16.2 | 16.46 | 16.06 | 16.25 | +0.06% | 55,236 | 89,590,467 |
| 2024-02-21 | 15.98 | 16.6 | 15.76 | 16.24 | +1.69% | 92,861 | 150,949,782 |
| 2024-02-20 | 15.85 | 16.08 | 15.73 | 15.97 | +0.95% | 53,973 | 85,852,844 |
| 2024-02-19 | 16.2 | 16.3 | 15.55 | 15.82 | +0.32% | 109,026 | 173,126,499 |
| 2024-02-08 | 15.1 | 15.98 | 15.1 | 15.77 | +3.48% | 106,076 | 166,672,538 |
| 2024-02-07 | 14.56 | 15.57 | 14.51 | 15.24 | +4.6% | 154,012 | 234,562,850 |
| 2024-02-06 | 13.32 | 14.72 | 12.88 | 14.57 | +8.89% | 138,019 | 192,668,179 |
| 2024-02-05 | 14.5 | 14.5 | 13.23 | 13.38 | -8.54% | 142,172 | 195,345,315 |
| 2024-02-02 | 15.56 | 15.76 | 14.07 | 14.63 | -6.04% | 109,914 | 162,487,492 |
| 2024-02-01 | 15.31 | 15.97 | 15.26 | 15.57 | +0.58% | 63,449 | 98,928,075 |
| 2024-01-31 | 16.6 | 16.89 | 15.3 | 15.48 | -7.19% | 124,946 | 198,923,758 |
| 2024-01-30 | 17.06 | 17.15 | 16.58 | 16.68 | -1.88% | 35,950 | 60,668,352 |
| 2024-01-29 | 17.45 | 17.52 | 16.96 | 17 | -2.07% | 30,230 | 51,966,676 |
| 2024-01-26 | 17.45 | 17.65 | 17.33 | 17.36 | -0.74% | 33,966 | 59,367,822 |
| 2024-01-25 | 17.09 | 17.56 | 17.01 | 17.49 | +2.4% | 45,876 | 79,368,452 |
| 2024-01-24 | 17.06 | 17.18 | 16.55 | 17.08 | +1.07% | 49,424 | 83,669,130 |
| 2024-01-23 | 16.85 | 17.04 | 16.59 | 16.9 | +1.26% | 51,595 | 86,978,028 |
| 2024-01-22 | 17.83 | 17.94 | 16.58 | 16.69 | -7.12% | 74,119 | 127,181,818 |
| 2024-01-19 | 18.05 | 18.2 | 17.86 | 17.97 | -0.61% | 22,098 | 39,855,373 |
| 2024-01-18 | 18.27 | 18.32 | 17.59 | 18.08 | -1.42% | 55,127 | 98,609,105 |
| 2024-01-17 | 18.67 | 18.85 | 18.31 | 18.34 | -2.13% | 28,304 | 52,457,918 |
| 2024-01-16 | 19 | 19 | 18.56 | 18.74 | -0.95% | 34,312 | 64,343,894 |
| 2024-01-15 | 18.58 | 19.23 | 18.53 | 18.92 | +1.72% | 39,980 | 75,787,460 |
| 2024-01-12 | 19.15 | 19.18 | 18.6 | 18.6 | -3.02% | 34,661 | 65,432,520 |
| 2024-01-11 | 18.92 | 19.18 | 18.8 | 19.18 | +1.7% | 40,932 | 77,867,869 |
| 2024-01-10 | 18.86 | 19.06 | 18.72 | 18.86 | 0% | 36,533 | 69,127,230 |
| 2024-01-09 | 18.95 | 19.2 | 18.78 | 18.86 | -0.21% | 43,061 | 81,746,275 |
| 2024-01-08 | 19.29 | 19.33 | 18.85 | 18.9 | -2.28% | 64,362 | 121,943,567 |
| 2024-01-05 | 19.77 | 19.88 | 19.22 | 19.34 | -2.32% | 42,155 | 82,295,384 |
| 2024-01-04 | 19.9 | 20 | 19.67 | 19.8 | -0.85% | 30,632 | 60,545,587 |
| 2024-01-03 | 19.92 | 20.24 | 19.8 | 19.97 | 0% | 41,323 | 82,751,699 |
| 2024-01-02 | 20.21 | 20.35 | 19.94 | 19.97 | -1.48% | 50,704 | 101,883,613 |
| 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：