股票概览
17.9
-1.59%
-0.29
17.92
开盘价
18.05
最高价
17.31
最低价
171,958
成交量
数据更新至: 2024-05-20
技术指标
18.49
MA5 (5日均线)
18.33
MA10 (10日均线)
17.90
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 | 17.92 | 18.05 | 17.31 | 17.9 | -1.59% | 171,958 | 305,935,888 |
| 2024-05-17 | 18.03 | 18.42 | 17.89 | 18.19 | -0.27% | 123,250 | 223,844,211 |
| 2024-05-16 | 18.6 | 19 | 18.23 | 18.24 | -3.85% | 166,945 | 309,500,679 |
| 2024-05-15 | 18.89 | 20 | 18.86 | 18.97 | -0.84% | 223,624 | 432,920,358 |
| 2024-05-14 | 18.89 | 19.48 | 18.7 | 19.13 | -0.42% | 256,535 | 489,074,933 |
| 2024-05-13 | 18.29 | 20 | 18.18 | 19.21 | +5.15% | 316,542 | 602,635,692 |
| 2024-05-10 | 18.7 | 19.33 | 18.08 | 18.27 | -1.14% | 270,585 | 503,529,588 |
| 2024-05-09 | 17.75 | 18.49 | 17.61 | 18.48 | +4.58% | 205,652 | 374,134,672 |
| 2024-05-08 | 17.15 | 17.72 | 16.95 | 17.67 | +2.73% | 132,523 | 231,426,200 |
| 2024-05-07 | 17.02 | 17.4 | 16.94 | 17.2 | +0.82% | 56,804 | 97,632,019 |
| 2024-05-06 | 17.16 | 17.18 | 16.88 | 17.06 | +0.12% | 65,620 | 111,576,551 |
| 2024-04-30 | 17.15 | 17.5 | 16.84 | 17.04 | -1.16% | 86,794 | 147,609,497 |
| 2024-04-29 | 17.3 | 17.3 | 17.01 | 17.24 | -0.81% | 86,842 | 148,984,964 |
| 2024-04-26 | 16.8 | 17.54 | 16.66 | 17.38 | -1.92% | 174,751 | 297,905,892 |
| 2024-04-25 | 17.34 | 17.8 | 17.1 | 17.72 | +1.49% | 87,695 | 154,391,115 |
| 2024-04-24 | 17.44 | 17.6 | 16.9 | 17.46 | -0.63% | 87,143 | 149,980,376 |
| 2024-04-23 | 17.63 | 17.69 | 17.35 | 17.57 | -0.28% | 80,816 | 141,558,666 |
| 2024-04-22 | 17.31 | 17.78 | 17.31 | 17.62 | +0.34% | 75,652 | 133,128,230 |
| 2024-04-19 | 17.9 | 17.94 | 17.29 | 17.56 | -3.2% | 124,425 | 218,502,397 |
| 2024-04-18 | 17.65 | 18.5 | 17.6 | 18.14 | +1.74% | 198,936 | 358,850,992 |
| 2024-04-17 | 17.2 | 17.89 | 17.2 | 17.83 | +5.57% | 151,660 | 266,578,258 |
| 2024-04-16 | 16.75 | 17.29 | 16.28 | 16.89 | +0.24% | 100,703 | 169,205,054 |
| 2024-04-15 | 16.85 | 17.21 | 16.4 | 16.85 | -0.88% | 78,277 | 131,506,127 |
| 2024-04-12 | 17.4 | 17.44 | 16.93 | 17 | -3.41% | 90,180 | 154,757,816 |
| 2024-04-11 | 16.74 | 18.1 | 16.51 | 17.6 | +5.2% | 164,057 | 283,830,979 |
| 2024-04-10 | 16.89 | 16.99 | 16.29 | 16.73 | -1.88% | 81,952 | 135,927,504 |
| 2024-04-09 | 16.93 | 17.05 | 16.6 | 17.05 | -0.18% | 82,179 | 138,463,489 |
| 2024-04-08 | 17.51 | 17.51 | 16.86 | 17.08 | -3.72% | 96,889 | 165,463,469 |
| 2024-04-03 | 17.72 | 17.96 | 17.3 | 17.74 | -1.39% | 121,662 | 214,109,289 |
| 2024-04-02 | 19 | 19.08 | 17.5 | 17.99 | -4.76% | 197,054 | 359,350,734 |
| 2024-04-01 | 18.57 | 18.92 | 18.27 | 18.89 | +1.45% | 147,143 | 273,617,332 |
| 2024-03-29 | 17.99 | 18.66 | 17.82 | 18.62 | +3.85% | 179,411 | 329,416,668 |
| 2024-03-28 | 17.61 | 18.24 | 17.52 | 17.93 | +0.39% | 106,814 | 191,770,433 |
| 2024-03-27 | 17.85 | 18.35 | 17.68 | 17.86 | +0.17% | 104,202 | 187,464,957 |
| 2024-03-26 | 17.99 | 18 | 17.43 | 17.83 | -0.34% | 81,575 | 144,386,089 |
| 2024-03-25 | 17.84 | 18.33 | 17.63 | 17.89 | -0.06% | 96,222 | 173,505,604 |
| 2024-03-22 | 17.89 | 18.08 | 17.51 | 17.9 | -1.59% | 98,977 | 175,966,870 |
| 2024-03-21 | 18.51 | 18.66 | 18 | 18.19 | -2.57% | 153,068 | 279,238,679 |
| 2024-03-20 | 18.69 | 18.77 | 18.45 | 18.67 | +0.05% | 109,638 | 203,701,380 |
| 2024-03-19 | 18.64 | 18.8 | 18.45 | 18.66 | -0.85% | 122,944 | 228,743,174 |
| 2024-03-18 | 18.63 | 18.83 | 18.45 | 18.82 | +0.32% | 150,097 | 280,309,811 |
| 2024-03-15 | 18.87 | 19 | 18.29 | 18.76 | -2.14% | 210,513 | 390,634,528 |
| 2024-03-14 | 19.28 | 19.39 | 18.61 | 19.17 | -1.44% | 217,503 | 412,338,516 |
| 2024-03-13 | 18.51 | 19.5 | 18.51 | 19.45 | +3.02% | 329,420 | 626,175,137 |
| 2024-03-12 | 17.82 | 19.76 | 17.65 | 18.88 | +4.89% | 369,339 | 688,736,750 |
| 2024-03-11 | 18.05 | 18.5 | 17.5 | 18 | +0.39% | 287,996 | 516,932,292 |
| 2024-03-08 | 17.33 | 18.24 | 16.92 | 17.93 | +2.87% | 319,961 | 559,295,759 |
| 2024-03-07 | 17.92 | 19.13 | 17.35 | 17.43 | -0.06% | 465,866 | 838,719,399 |
| 2024-03-06 | 15.82 | 17.44 | 15.47 | 17.44 | +10.03% | 354,203 | 596,645,134 |
| 2024-03-05 | 16 | 16.99 | 15.79 | 15.85 | -0.06% | 337,633 | 548,766,119 |
| 2024-03-04 | 15.7 | 15.86 | 15.7 | 15.86 | +9.99% | 119,176 | 188,880,997 |
| 2024-03-01 | 14.2 | 14.57 | 14.02 | 14.42 | +1.84% | 66,631 | 95,559,393 |
| 2024-02-29 | 13.51 | 14.16 | 13.5 | 14.16 | +4.42% | 55,556 | 77,413,787 |
| 2024-02-28 | 14.55 | 14.77 | 13.54 | 13.56 | -6.68% | 86,006 | 122,426,996 |
| 2024-02-27 | 13.9 | 14.66 | 13.83 | 14.53 | +3.79% | 70,837 | 101,467,610 |
| 2024-02-26 | 13.9 | 14.2 | 13.8 | 14 | +0.57% | 54,330 | 76,000,453 |
| 2024-02-23 | 13.73 | 13.94 | 13.63 | 13.92 | +1.38% | 49,453 | 68,189,692 |
| 2024-02-22 | 13.54 | 13.89 | 13.51 | 13.73 | +1.33% | 38,174 | 52,243,671 |
| 2024-02-21 | 13.49 | 14 | 13.41 | 13.55 | -0.51% | 48,877 | 67,345,652 |
| 2024-02-20 | 13.7 | 13.7 | 13.35 | 13.62 | -0.95% | 36,562 | 49,479,845 |
| 2024-02-19 | 13.49 | 13.98 | 13.32 | 13.75 | +3.54% | 63,463 | 86,282,195 |
| 2024-02-08 | 12.4 | 13.68 | 12.4 | 13.28 | +6.58% | 71,765 | 93,619,361 |
| 2024-02-07 | 12.6 | 13.05 | 12.17 | 12.46 | -0.24% | 76,406 | 96,590,787 |
| 2024-02-06 | 11.41 | 12.71 | 10.95 | 12.49 | +8.14% | 88,247 | 105,639,119 |
| 2024-02-05 | 12.57 | 12.57 | 11.39 | 11.55 | -8.19% | 74,612 | 88,181,793 |
| 2024-02-02 | 13.7 | 14.1 | 12.38 | 12.58 | -8.51% | 104,462 | 136,219,848 |
| 2024-02-01 | 14.1 | 14.32 | 13.4 | 13.75 | -5.43% | 69,089 | 95,995,019 |
| 2024-01-31 | 15 | 15 | 14.45 | 14.54 | -1.09% | 46,667 | 68,618,420 |
| 2024-01-30 | 14.8 | 15.08 | 14.63 | 14.7 | -1.87% | 35,322 | 52,492,860 |
| 2024-01-29 | 15.38 | 15.49 | 14.83 | 14.98 | -2.22% | 63,166 | 94,902,843 |
| 2024-01-26 | 15.59 | 15.76 | 15.25 | 15.32 | -2.05% | 55,464 | 85,903,366 |
| 2024-01-25 | 14.9 | 15.73 | 14.53 | 15.64 | +3.99% | 91,953 | 140,057,246 |
| 2024-01-24 | 15.18 | 15.38 | 14.46 | 15.04 | -0.66% | 92,362 | 137,066,330 |
| 2024-01-23 | 14.85 | 15.49 | 14.61 | 15.14 | +1.07% | 68,524 | 103,697,895 |
| 2024-01-22 | 15.8 | 15.85 | 14.88 | 14.98 | -5.61% | 96,950 | 148,720,323 |
| 2024-01-19 | 16.7 | 16.7 | 15.86 | 15.87 | -5.42% | 105,242 | 170,298,938 |
| 2024-01-18 | 16.3 | 16.9 | 16.17 | 16.78 | +1.33% | 134,939 | 223,312,753 |
| 2024-01-17 | 16.45 | 17.28 | 16.39 | 16.56 | +0.18% | 166,983 | 281,210,760 |
| 2024-01-16 | 16 | 16.53 | 15.86 | 16.53 | +2.67% | 107,521 | 174,799,800 |
| 2024-01-15 | 15.83 | 16.31 | 15.76 | 16.1 | +0.81% | 58,498 | 93,966,812 |
| 2024-01-12 | 16.16 | 16.44 | 15.94 | 15.97 | -1.3% | 68,311 | 110,580,111 |
| 2024-01-11 | 15.7 | 16.39 | 15.68 | 16.18 | +2.53% | 77,510 | 124,734,241 |
| 2024-01-10 | 15.72 | 16.19 | 15.43 | 15.78 | +0.32% | 61,452 | 97,384,104 |
| 2024-01-09 | 15.79 | 16.07 | 15.49 | 15.73 | -0.32% | 59,505 | 93,866,129 |
| 2024-01-08 | 15.95 | 16.14 | 15.72 | 15.78 | -1.56% | 56,657 | 90,106,770 |
| 2024-01-05 | 16.59 | 16.6 | 15.96 | 16.03 | -3.9% | 106,993 | 174,046,108 |
| 2024-01-04 | 16.08 | 17.15 | 15.98 | 16.68 | +2.71% | 169,262 | 279,502,438 |
| 2024-01-03 | 15.72 | 16.67 | 15.6 | 16.24 | +3.51% | 127,490 | 206,329,506 |
| 2024-01-02 | 15.51 | 15.76 | 15.43 | 15.69 | +1.03% | 44,357 | 69,312,877 |
| 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：