股票概览
18.07
+2.21%
+0.39
17.65
开盘价
18.1
最高价
17.57
最低价
274,213
成交量
数据更新至: 2024-05-20
技术指标
17.70
MA5 (5日均线)
17.70
MA10 (10日均线)
17.63
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 | 17.65 | 18.1 | 17.57 | 18.07 | +2.21% | 274,213 | 490,014,364 |
| 2024-05-17 | 17.52 | 17.69 | 17.36 | 17.68 | +0.86% | 175,783 | 308,303,806 |
| 2024-05-16 | 17.36 | 17.68 | 17.33 | 17.53 | +0.81% | 235,560 | 413,572,094 |
| 2024-05-15 | 17.71 | 17.94 | 17.37 | 17.39 | -2.58% | 181,252 | 318,808,697 |
| 2024-05-14 | 18.18 | 18.23 | 17.78 | 17.85 | -1.87% | 256,654 | 460,404,872 |
| 2024-05-13 | 18.01 | 18.32 | 17.83 | 18.19 | +0.66% | 253,579 | 460,014,187 |
| 2024-05-10 | 17.89 | 18.12 | 17.68 | 18.07 | +1.4% | 268,213 | 480,886,204 |
| 2024-05-09 | 17.15 | 17.83 | 17.15 | 17.82 | +3.97% | 339,627 | 599,477,693 |
| 2024-05-08 | 17.24 | 17.37 | 17.02 | 17.14 | -0.46% | 181,087 | 311,301,525 |
| 2024-05-07 | 17.38 | 17.47 | 17.1 | 17.22 | -0.86% | 224,364 | 386,885,806 |
| 2024-05-06 | 16.95 | 17.41 | 16.88 | 17.37 | +3.02% | 329,950 | 567,055,327 |
| 2024-04-30 | 17.14 | 17.19 | 16.68 | 16.86 | -2.09% | 375,045 | 632,244,888 |
| 2024-04-29 | 17.15 | 17.57 | 17.14 | 17.22 | +0.7% | 305,692 | 529,344,767 |
| 2024-04-26 | 17.5 | 17.67 | 17.02 | 17.1 | -2.79% | 388,660 | 670,850,820 |
| 2024-04-25 | 17.63 | 17.78 | 17.49 | 17.59 | -0.68% | 166,254 | 292,430,005 |
| 2024-04-24 | 17.72 | 18.06 | 17.54 | 17.71 | 0% | 232,837 | 412,407,327 |
| 2024-04-23 | 17.74 | 18.06 | 17.62 | 17.71 | -0.73% | 259,240 | 462,047,066 |
| 2024-04-22 | 18.28 | 18.58 | 17.61 | 17.84 | -2.25% | 424,430 | 762,616,171 |
| 2024-04-19 | 17.93 | 18.42 | 17.85 | 18.25 | +1.33% | 324,791 | 591,557,003 |
| 2024-04-18 | 18.05 | 18.58 | 17.87 | 18.01 | -0.22% | 479,832 | 870,247,606 |
| 2024-04-17 | 17.09 | 18.1 | 17.02 | 18.05 | +5.19% | 488,476 | 862,670,416 |
| 2024-04-16 | 17.33 | 17.58 | 17 | 17.16 | -0.64% | 425,431 | 734,641,995 |
| 2024-04-15 | 16.58 | 17.43 | 16.53 | 17.27 | +3.91% | 482,919 | 826,396,394 |
| 2024-04-12 | 16.4 | 16.92 | 16.3 | 16.62 | +0.91% | 362,346 | 603,541,668 |
| 2024-04-11 | 15.6 | 16.65 | 15.5 | 16.47 | +5.78% | 518,724 | 841,989,561 |
| 2024-04-10 | 15.65 | 15.82 | 15.47 | 15.57 | -0.57% | 172,628 | 269,992,104 |
| 2024-04-09 | 15.31 | 15.68 | 15.26 | 15.66 | +2.22% | 266,740 | 414,440,373 |
| 2024-04-08 | 15.2 | 15.64 | 15.08 | 15.32 | +0.07% | 201,824 | 310,630,680 |
| 2024-04-03 | 15.4 | 15.46 | 15.16 | 15.31 | -1.1% | 185,354 | 283,193,489 |
| 2024-04-02 | 15.8 | 15.87 | 15.37 | 15.48 | -2.21% | 293,558 | 456,411,826 |
| 2024-04-01 | 15.75 | 15.93 | 15.63 | 15.83 | +0.51% | 295,804 | 466,192,545 |
| 2024-03-29 | 15.57 | 15.85 | 15.22 | 15.75 | +1.94% | 234,985 | 366,083,356 |
| 2024-03-28 | 15.17 | 15.64 | 15.08 | 15.45 | +1.91% | 187,199 | 288,065,106 |
| 2024-03-27 | 15.62 | 15.69 | 15 | 15.16 | -2.94% | 160,880 | 247,056,520 |
| 2024-03-26 | 15.58 | 15.66 | 15.34 | 15.62 | +0.77% | 148,746 | 230,110,127 |
| 2024-03-25 | 15.69 | 15.87 | 15.49 | 15.5 | -1.71% | 153,671 | 240,604,658 |
| 2024-03-22 | 15.9 | 16.08 | 15.64 | 15.77 | -0.82% | 186,576 | 295,165,112 |
| 2024-03-21 | 15.77 | 15.95 | 15.56 | 15.9 | +0.89% | 207,298 | 326,938,854 |
| 2024-03-20 | 15.78 | 15.8 | 15.55 | 15.76 | 0% | 178,406 | 279,689,742 |
| 2024-03-19 | 15.98 | 16 | 15.75 | 15.76 | -1.31% | 137,501 | 217,954,316 |
| 2024-03-18 | 15.9 | 16.1 | 15.85 | 15.97 | +0.44% | 180,127 | 287,349,544 |
| 2024-03-15 | 15.84 | 15.91 | 15.67 | 15.9 | 0% | 155,030 | 245,100,717 |
| 2024-03-14 | 15.96 | 16.09 | 15.8 | 15.9 | -0.44% | 139,201 | 222,183,631 |
| 2024-03-13 | 16.26 | 16.3 | 15.9 | 15.97 | -1.72% | 222,559 | 356,257,173 |
| 2024-03-12 | 16.58 | 16.59 | 16.2 | 16.25 | -1.28% | 174,924 | 285,921,384 |
| 2024-03-11 | 16.5 | 16.63 | 16.35 | 16.46 | +0.43% | 188,724 | 310,693,177 |
| 2024-03-08 | 16.21 | 16.48 | 16.15 | 16.39 | +1.05% | 125,092 | 204,038,414 |
| 2024-03-07 | 16.41 | 16.44 | 16.11 | 16.22 | -1.16% | 172,739 | 281,488,826 |
| 2024-03-06 | 16.15 | 16.65 | 16.12 | 16.41 | +1.61% | 257,134 | 423,187,720 |
| 2024-03-05 | 16.23 | 16.36 | 16.04 | 16.15 | -0.86% | 199,202 | 321,984,253 |
| 2024-03-04 | 16.43 | 16.64 | 16.22 | 16.29 | -0.61% | 195,870 | 320,948,936 |
| 2024-03-01 | 16.5 | 16.7 | 16.18 | 16.39 | +0.24% | 254,730 | 417,673,088 |
| 2024-02-29 | 15.55 | 16.36 | 15.51 | 16.35 | +4.94% | 307,940 | 493,393,345 |
| 2024-02-28 | 15.76 | 16.04 | 15.57 | 15.58 | -0.83% | 272,272 | 430,266,113 |
| 2024-02-27 | 15.59 | 15.72 | 15.43 | 15.71 | +0.83% | 154,833 | 241,030,204 |
| 2024-02-26 | 15.63 | 15.75 | 15.49 | 15.58 | -0.06% | 188,395 | 294,171,007 |
| 2024-02-23 | 15.47 | 15.77 | 15.33 | 15.59 | +0.97% | 206,146 | 320,287,430 |
| 2024-02-22 | 15.29 | 15.46 | 15.17 | 15.44 | +1.05% | 197,379 | 302,639,746 |
| 2024-02-21 | 15.06 | 15.58 | 14.89 | 15.28 | +1.46% | 273,575 | 419,335,727 |
| 2024-02-20 | 15.09 | 15.19 | 14.88 | 15.06 | -0.26% | 189,431 | 284,381,926 |
| 2024-02-19 | 14.81 | 15.1 | 14.65 | 15.1 | +2.93% | 258,300 | 386,554,257 |
| 2024-02-08 | 14.89 | 15.02 | 14.52 | 14.67 | -0.41% | 283,823 | 417,410,512 |
| 2024-02-07 | 14.3 | 14.83 | 14.27 | 14.73 | +3.22% | 215,873 | 315,654,535 |
| 2024-02-06 | 13.35 | 14.37 | 13.35 | 14.27 | +5.39% | 222,740 | 311,746,089 |
| 2024-02-05 | 13.81 | 13.88 | 13.14 | 13.54 | -2.52% | 202,067 | 273,776,635 |
| 2024-02-02 | 14.19 | 14.23 | 13.41 | 13.89 | -1.56% | 176,394 | 245,451,573 |
| 2024-02-01 | 14.25 | 14.48 | 13.97 | 14.11 | -1.67% | 191,580 | 272,026,598 |
| 2024-01-31 | 14.61 | 14.74 | 14.18 | 14.35 | -1.85% | 196,499 | 283,562,154 |
| 2024-01-30 | 14.72 | 15.02 | 14.61 | 14.62 | -1.42% | 191,034 | 283,761,269 |
| 2024-01-29 | 14.83 | 15.02 | 14.71 | 14.83 | +0.47% | 213,768 | 318,653,246 |
| 2024-01-26 | 14.7 | 15.05 | 14.66 | 14.76 | 0% | 188,180 | 279,011,353 |
| 2024-01-25 | 14.18 | 14.76 | 14.04 | 14.76 | +5.05% | 240,997 | 349,299,756 |
| 2024-01-24 | 13.8 | 14.06 | 13.53 | 14.05 | +2.33% | 153,005 | 211,510,462 |
| 2024-01-23 | 13.46 | 13.81 | 13.23 | 13.73 | +1.7% | 115,827 | 157,910,078 |
| 2024-01-22 | 14.12 | 14.14 | 13.36 | 13.5 | -4.86% | 207,504 | 284,878,560 |
| 2024-01-19 | 14.24 | 14.38 | 14.09 | 14.19 | -0.42% | 116,241 | 165,350,631 |
| 2024-01-18 | 14.05 | 14.29 | 13.73 | 14.25 | +1.21% | 165,795 | 231,805,382 |
| 2024-01-17 | 14.34 | 14.39 | 14.08 | 14.08 | -2.22% | 103,887 | 148,148,119 |
| 2024-01-16 | 14.29 | 14.52 | 14.2 | 14.4 | +0.28% | 136,069 | 195,189,796 |
| 2024-01-15 | 14.4 | 14.53 | 14.25 | 14.36 | -0.42% | 100,159 | 144,020,472 |
| 2024-01-12 | 14.28 | 14.72 | 14.24 | 14.42 | +0.98% | 143,483 | 208,330,569 |
| 2024-01-11 | 14.19 | 14.38 | 14.13 | 14.28 | +0.14% | 130,351 | 185,826,794 |
| 2024-01-10 | 14.17 | 14.51 | 14.05 | 14.26 | +0.56% | 99,414 | 142,208,980 |
| 2024-01-09 | 14.24 | 14.44 | 14.11 | 14.18 | -0.42% | 121,468 | 172,875,739 |
| 2024-01-08 | 14.45 | 14.52 | 14.21 | 14.24 | -0.84% | 108,490 | 155,629,212 |
| 2024-01-05 | 14.95 | 14.95 | 14.3 | 14.36 | -2.78% | 148,982 | 216,537,462 |
| 2024-01-04 | 14.68 | 14.82 | 14.56 | 14.77 | 0% | 109,348 | 160,736,157 |
| 2024-01-03 | 14.84 | 14.86 | 14.58 | 14.77 | +0.34% | 147,229 | 216,736,157 |
| 2024-01-02 | 14.7 | 14.8 | 14.6 | 14.72 | +0.68% | 153,156 | 225,234,019 |
| 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：