股票概览
18.6
+1.47%
+0.27
18.33
开盘价
18.75
最高价
18
最低价
133,862
成交量
数据更新至: 2024-05-20
技术指标
17.49
MA5 (5日均线)
17.35
MA10 (10日均线)
16.46
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 | 18.75 | 18 | 18.6 | +1.47% | 133,862 | 246,471,614 |
| 2024-05-17 | 17.46 | 18.5 | 17.25 | 18.33 | +5.04% | 185,061 | 331,103,958 |
| 2024-05-16 | 16.49 | 17.9 | 16.49 | 17.45 | +6.14% | 205,503 | 356,046,078 |
| 2024-05-15 | 16.62 | 17 | 16.36 | 16.44 | -1.08% | 90,837 | 151,159,236 |
| 2024-05-14 | 16.5 | 17.61 | 16.3 | 16.62 | +2.09% | 133,998 | 225,063,968 |
| 2024-05-13 | 16.9 | 17.12 | 16.11 | 16.28 | -4.91% | 136,240 | 225,267,807 |
| 2024-05-10 | 17.1 | 17.3 | 16.83 | 17.12 | -0.93% | 73,504 | 125,392,153 |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | +0.06% | 84,422 | 146,336,064 |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | -4.59% | 133,373 | 232,473,529 |
| 2024-05-07 | 18.24 | 18.41 | 17.7 | 18.1 | -0.77% | 163,677 | 295,200,854 |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | +10.01% | 215,071 | 380,545,061 |
| 2024-04-30 | 16.13 | 17.16 | 16.13 | 16.58 | +1.84% | 149,804 | 250,901,780 |
| 2024-04-29 | 16.38 | 16.76 | 15.7 | 16.28 | +0.93% | 170,710 | 276,274,128 |
| 2024-04-26 | 15.58 | 16.5 | 15.5 | 16.13 | +4.2% | 179,000 | 286,755,707 |
| 2024-04-25 | 15.43 | 15.74 | 15.23 | 15.48 | +0.85% | 149,217 | 231,148,024 |
| 2024-04-24 | 15.3 | 16 | 15.16 | 15.35 | +1.32% | 210,875 | 325,044,261 |
| 2024-04-23 | 14.07 | 15.47 | 14.05 | 15.15 | +7.75% | 261,694 | 391,584,673 |
| 2024-04-22 | 14.09 | 14.25 | 13.85 | 14.06 | -0.85% | 96,404 | 135,911,597 |
| 2024-04-19 | 13.88 | 14.35 | 13.51 | 14.18 | -0.35% | 179,765 | 249,769,467 |
| 2024-04-18 | 13.58 | 14.94 | 13.37 | 14.23 | +4.79% | 263,498 | 379,792,464 |
| 2024-04-17 | 13.53 | 13.86 | 13.13 | 13.58 | +2.11% | 148,026 | 199,461,174 |
| 2024-04-16 | 13.89 | 13.91 | 13 | 13.3 | -4.18% | 128,076 | 171,078,810 |
| 2024-04-15 | 14.77 | 14.94 | 13.38 | 13.88 | -6.03% | 197,997 | 275,516,811 |
| 2024-04-12 | 14.53 | 15.1 | 14.53 | 14.77 | +1.3% | 84,048 | 125,205,070 |
| 2024-04-11 | 14.62 | 14.92 | 14.41 | 14.58 | -0.75% | 101,487 | 148,735,377 |
| 2024-04-10 | 15.75 | 15.75 | 14.39 | 14.69 | -6.61% | 144,674 | 216,317,775 |
| 2024-04-09 | 15.05 | 15.98 | 14.9 | 15.73 | +3.22% | 170,298 | 264,432,989 |
| 2024-04-08 | 15.18 | 15.68 | 15.02 | 15.24 | +1.46% | 141,219 | 216,737,664 |
| 2024-04-03 | 15.93 | 15.93 | 14.72 | 15.02 | -4.63% | 162,203 | 245,156,213 |
| 2024-04-02 | 15.9 | 16.04 | 15.67 | 15.75 | -0.94% | 122,943 | 194,565,915 |
| 2024-04-01 | 15.05 | 16.13 | 15.05 | 15.9 | +4.81% | 195,374 | 307,314,083 |
| 2024-03-29 | 15 | 15.39 | 14.58 | 15.17 | +0.46% | 150,068 | 224,286,404 |
| 2024-03-28 | 14.24 | 15.47 | 14.24 | 15.1 | +5.23% | 211,920 | 318,726,140 |
| 2024-03-27 | 14.65 | 14.93 | 14.07 | 14.35 | -1.24% | 241,729 | 350,565,830 |
| 2024-03-26 | 15.23 | 15.37 | 14.37 | 14.53 | -4.91% | 235,988 | 348,169,067 |
| 2024-03-25 | 16.4 | 17 | 15.08 | 15.28 | -8.78% | 290,280 | 460,336,341 |
| 2024-03-22 | 15.99 | 16.96 | 15.85 | 16.75 | +4.23% | 223,565 | 367,694,769 |
| 2024-03-21 | 15.48 | 16.5 | 15.3 | 16.07 | +3.34% | 199,601 | 316,664,308 |
| 2024-03-20 | 15.43 | 15.7 | 15.34 | 15.55 | +0.06% | 102,355 | 158,785,065 |
| 2024-03-19 | 15.81 | 15.84 | 15.35 | 15.54 | -3.06% | 151,107 | 235,041,900 |
| 2024-03-18 | 16.3 | 16.4 | 15.67 | 16.03 | -1.66% | 199,144 | 316,874,962 |
| 2024-03-15 | 15.15 | 16.33 | 15.07 | 16.3 | +5.84% | 261,002 | 412,406,153 |
| 2024-03-14 | 15.28 | 16.33 | 15.03 | 15.4 | +0.2% | 247,891 | 386,811,543 |
| 2024-03-13 | 14.8 | 15.48 | 14.69 | 15.37 | +2.81% | 262,141 | 397,349,919 |
| 2024-03-12 | 14.46 | 15.83 | 14.46 | 14.95 | +3.89% | 371,551 | 568,506,332 |
| 2024-03-11 | 13.8 | 14.77 | 13.7 | 14.39 | +3.75% | 128,711 | 183,587,516 |
| 2024-03-08 | 13.75 | 14.05 | 13.47 | 13.87 | +0.87% | 103,834 | 143,268,229 |
| 2024-03-07 | 14.89 | 14.94 | 13.68 | 13.75 | -6.46% | 180,513 | 256,517,031 |
| 2024-03-06 | 13.67 | 14.9 | 13.67 | 14.7 | +5.15% | 207,965 | 298,024,305 |
| 2024-03-05 | 14.2 | 14.6 | 13.74 | 13.98 | -2.85% | 150,943 | 212,681,594 |
| 2024-03-04 | 13.83 | 14.66 | 13.51 | 14.39 | +3.82% | 200,491 | 283,534,044 |
| 2024-03-01 | 13.83 | 13.94 | 13.43 | 13.86 | +0.95% | 169,940 | 232,719,585 |
| 2024-02-29 | 12.54 | 13.73 | 12.54 | 13.73 | +10.02% | 202,836 | 269,708,613 |
| 2024-02-28 | 13.48 | 13.71 | 12.36 | 12.48 | -8.44% | 202,842 | 265,544,906 |
| 2024-02-27 | 13.3 | 13.87 | 13.01 | 13.63 | +1.72% | 215,151 | 287,817,551 |
| 2024-02-26 | 13.23 | 14.13 | 13.07 | 13.4 | +4.28% | 282,392 | 379,985,271 |
| 2024-02-23 | 11.79 | 12.85 | 11.79 | 12.85 | +10.02% | 258,442 | 321,645,841 |
| 2024-02-22 | 10.55 | 11.81 | 10.55 | 11.68 | +8.75% | 262,312 | 297,678,230 |
| 2024-02-21 | 10.44 | 11.26 | 10.26 | 10.74 | +2.38% | 260,284 | 284,504,789 |
| 2024-02-20 | 9.51 | 10.49 | 9.25 | 10.49 | +9.96% | 200,124 | 200,402,808 |
| 2024-02-19 | 9.48 | 9.94 | 9.3 | 9.54 | +4.49% | 169,935 | 163,463,043 |
| 2024-02-08 | 8.5 | 9.13 | 7.47 | 9.13 | +10% | 206,778 | 179,871,953 |
| 2024-02-07 | 8.89 | 9.25 | 8.19 | 8.3 | -7.57% | 239,094 | 208,821,341 |
| 2024-02-06 | 8.66 | 9.42 | 7.96 | 8.98 | +1.81% | 187,715 | 164,231,184 |
| 2024-02-05 | 9.6 | 9.8 | 8.82 | 8.82 | -10% | 157,543 | 142,663,282 |
| 2024-02-02 | 10.75 | 10.9 | 9.67 | 9.8 | -8.75% | 160,697 | 161,591,482 |
| 2024-02-01 | 10.66 | 11.11 | 10.36 | 10.74 | +0.47% | 121,130 | 130,847,546 |
| 2024-01-31 | 11.17 | 11.41 | 10.64 | 10.69 | -4.47% | 88,941 | 97,225,929 |
| 2024-01-30 | 11.17 | 11.97 | 10.8 | 11.19 | -0.27% | 135,667 | 155,927,497 |
| 2024-01-29 | 11.44 | 11.82 | 11.13 | 11.22 | -2.09% | 119,175 | 136,367,547 |
| 2024-01-26 | 11.8 | 11.8 | 11.07 | 11.46 | -3.29% | 197,086 | 224,771,388 |
| 2024-01-25 | 12.22 | 12.3 | 11.4 | 11.85 | -4.2% | 178,964 | 210,605,652 |
| 2024-01-24 | 12.1 | 12.44 | 11.7 | 12.37 | +3.17% | 131,340 | 158,655,103 |
| 2024-01-23 | 11.5 | 12.06 | 11.49 | 11.99 | +3.72% | 134,793 | 159,191,588 |
| 2024-01-22 | 12.4 | 12.49 | 11.48 | 11.56 | -6.77% | 104,064 | 123,935,436 |
| 2024-01-19 | 12.8 | 12.93 | 12.28 | 12.4 | -2.44% | 90,549 | 113,719,638 |
| 2024-01-18 | 12.4 | 12.84 | 12.2 | 12.71 | +0.95% | 120,981 | 150,846,732 |
| 2024-01-17 | 12.63 | 13.09 | 12.34 | 12.59 | -1.56% | 152,022 | 193,461,896 |
| 2024-01-16 | 12.15 | 13.13 | 12 | 12.79 | +7.12% | 268,004 | 341,267,948 |
| 2024-01-15 | 11.93 | 12.13 | 11.72 | 11.94 | -0.75% | 115,909 | 138,625,845 |
| 2024-01-12 | 12.88 | 12.97 | 11.85 | 12.03 | -6.96% | 221,741 | 268,992,631 |
| 2024-01-11 | 12.86 | 13.05 | 12.7 | 12.93 | +0.86% | 83,762 | 108,166,917 |
| 2024-01-10 | 13.52 | 13.52 | 12.8 | 12.82 | -4.75% | 129,496 | 167,610,838 |
| 2024-01-09 | 13.43 | 13.86 | 13.15 | 13.46 | +0.9% | 87,284 | 117,485,262 |
| 2024-01-08 | 14.08 | 14.09 | 13.18 | 13.34 | -5.39% | 127,287 | 171,493,079 |
| 2024-01-05 | 14.65 | 14.93 | 13.99 | 14.1 | -3.75% | 111,896 | 160,837,168 |
| 2024-01-04 | 14.52 | 15.36 | 14.51 | 14.65 | -0.27% | 131,337 | 196,165,825 |
| 2024-01-03 | 14.79 | 14.87 | 14 | 14.69 | -0.54% | 121,378 | 176,539,506 |
| 2024-01-02 | 14.8 | 15.12 | 14.5 | 14.77 | -0.4% | 127,227 | 187,983,950 |
| 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：