股票概览
18.15
-1.89%
-0.35
18.52
开盘价
18.76
最高价
18.04
最低价
68,071
成交量
数据更新至: 2024-05-20
技术指标
18.32
MA5 (5日均线)
18.23
MA10 (10日均线)
17.89
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 | 18.52 | 18.76 | 18.04 | 18.15 | -1.89% | 68,071 | 124,701,156 |
| 2024-05-17 | 18.23 | 18.57 | 17.95 | 18.5 | +1.48% | 54,850 | 100,130,129 |
| 2024-05-16 | 17.98 | 18.55 | 17.8 | 18.23 | +1.39% | 65,222 | 118,612,289 |
| 2024-05-15 | 18.66 | 18.88 | 17.97 | 17.98 | -4.16% | 90,650 | 166,885,906 |
| 2024-05-14 | 17.55 | 19.27 | 17.53 | 18.76 | +7.08% | 156,131 | 292,788,049 |
| 2024-05-13 | 18.26 | 18.26 | 17.17 | 17.52 | -2.88% | 56,249 | 99,566,621 |
| 2024-05-10 | 18.39 | 18.39 | 17.73 | 18.04 | -1.85% | 64,852 | 116,520,992 |
| 2024-05-09 | 18.87 | 19.11 | 18.07 | 18.38 | -2.91% | 144,708 | 268,187,061 |
| 2024-05-08 | 17.85 | 19.64 | 17.85 | 18.93 | +6.05% | 195,515 | 371,942,833 |
| 2024-05-07 | 17.4 | 18.13 | 17.33 | 17.85 | +2.47% | 76,925 | 136,209,178 |
| 2024-05-06 | 16.64 | 17.47 | 16.58 | 17.42 | +5.19% | 80,909 | 138,878,109 |
| 2024-04-30 | 17.11 | 17.47 | 16.5 | 16.56 | -3.66% | 86,268 | 145,464,399 |
| 2024-04-29 | 17.2 | 17.57 | 16.73 | 17.19 | -0.17% | 104,314 | 178,934,659 |
| 2024-04-26 | 17.23 | 17.7 | 16.7 | 17.22 | -0.12% | 108,579 | 186,224,077 |
| 2024-04-25 | 18.06 | 18.7 | 16.78 | 17.24 | -5.22% | 110,288 | 195,709,192 |
| 2024-04-24 | 17.21 | 18.4 | 16.74 | 18.19 | +5.69% | 119,224 | 210,516,727 |
| 2024-04-23 | 17.05 | 18.44 | 16.83 | 17.21 | +0.88% | 86,752 | 152,347,231 |
| 2024-04-22 | 18.27 | 18.46 | 17.05 | 17.06 | -7.58% | 70,495 | 123,801,825 |
| 2024-04-19 | 19 | 19.3 | 17.99 | 18.46 | -2.48% | 65,255 | 121,537,980 |
| 2024-04-18 | 18.3 | 19.45 | 16.71 | 18.93 | +2.88% | 112,475 | 204,940,153 |
| 2024-04-17 | 16.62 | 19.26 | 16.62 | 18.4 | -0.38% | 180,620 | 325,368,939 |
| 2024-04-16 | 18.47 | 18.47 | 18.47 | 18.47 | -9.99% | 3,898 | 7,199,606 |
| 2024-04-15 | 21.95 | 22.57 | 20.52 | 20.52 | -10% | 40,354 | 85,978,037 |
| 2024-04-12 | 22.8 | 24.22 | 22.41 | 22.8 | +3.54% | 117,995 | 278,843,101 |
| 2024-04-11 | 22 | 23.97 | 21.73 | 22.02 | -5.57% | 78,280 | 178,604,165 |
| 2024-04-10 | 25.25 | 26.35 | 23.32 | 23.32 | -10% | 103,389 | 252,311,038 |
| 2024-04-09 | 24.22 | 26.77 | 24.2 | 25.91 | +5.84% | 105,678 | 266,501,616 |
| 2024-04-08 | 23 | 25 | 22.55 | 24.48 | +6.43% | 99,183 | 238,213,012 |
| 2024-04-03 | 22.89 | 24.3 | 21.9 | 23 | -2.38% | 79,064 | 182,903,595 |
| 2024-04-02 | 23.95 | 25.85 | 23.05 | 23.56 | +0.26% | 127,865 | 312,836,815 |
| 2024-04-01 | 23.15 | 23.94 | 22.13 | 23.5 | +3.07% | 98,763 | 227,490,658 |
| 2024-03-29 | 22.5 | 23.75 | 22.4 | 22.8 | -1.38% | 89,946 | 206,985,762 |
| 2024-03-28 | 21.68 | 23.4 | 21.68 | 23.12 | -4.03% | 153,037 | 340,999,159 |
| 2024-03-27 | 24.09 | 24.86 | 24.09 | 24.09 | -10.01% | 57,807 | 139,464,484 |
| 2024-03-26 | 25.5 | 26.77 | 23.9 | 26.77 | +9.98% | 230,719 | 598,134,291 |
| 2024-03-25 | 24.34 | 24.34 | 24.34 | 24.34 | +9.99% | 20,027 | 48,744,744 |
| 2024-03-22 | 22.13 | 22.13 | 21.78 | 22.13 | +9.99% | 37,011 | 81,897,404 |
| 2024-03-21 | 20.12 | 20.12 | 18.96 | 20.12 | +10.01% | 75,908 | 151,907,293 |
| 2024-03-20 | 18 | 18.4 | 17.3 | 18.29 | +0.38% | 81,107 | 144,468,047 |
| 2024-03-19 | 17.66 | 18.92 | 17.66 | 18.22 | +3.23% | 90,386 | 164,833,479 |
| 2024-03-18 | 17.42 | 19.11 | 17.07 | 17.65 | +0.97% | 141,539 | 255,281,762 |
| 2024-03-15 | 17.5 | 17.84 | 16.25 | 17.48 | +6.52% | 111,283 | 188,528,610 |
| 2024-03-14 | 14.99 | 16.41 | 14.9 | 16.41 | +9.99% | 40,352 | 64,474,594 |
| 2024-03-13 | 15.6 | 15.8 | 14.5 | 14.92 | -5.75% | 85,070 | 129,064,785 |
| 2024-03-12 | 16.22 | 16.4 | 15.15 | 15.83 | +0.76% | 44,532 | 69,722,358 |
| 2024-03-11 | 15.35 | 15.75 | 15.1 | 15.71 | +2.01% | 59,523 | 92,313,091 |
| 2024-03-08 | 14.71 | 15.6 | 14.68 | 15.4 | +4.05% | 88,607 | 134,526,338 |
| 2024-03-07 | 15.6 | 15.6 | 14.11 | 14.8 | +2.49% | 117,217 | 174,906,596 |
| 2024-03-06 | 13.16 | 14.44 | 13.16 | 14.44 | +9.98% | 39,329 | 55,527,670 |
| 2024-03-05 | 13.05 | 13.3 | 12.95 | 13.13 | +0.08% | 29,029 | 38,059,059 |
| 2024-03-04 | 13.02 | 13.39 | 12.98 | 13.12 | +0.31% | 37,165 | 48,902,011 |
| 2024-03-01 | 12.9 | 13.4 | 12.69 | 13.08 | +0.23% | 55,185 | 71,944,272 |
| 2024-02-29 | 11.84 | 13.21 | 11.84 | 13.05 | +7.41% | 110,198 | 139,153,581 |
| 2024-02-28 | 11.61 | 12.76 | 11.6 | 12.15 | +4.74% | 83,146 | 103,222,209 |
| 2024-02-27 | 11.2 | 11.76 | 10.85 | 11.6 | +2.65% | 67,396 | 76,659,750 |
| 2024-02-26 | 11.71 | 12.65 | 10.96 | 11.3 | -3.58% | 112,823 | 131,639,083 |
| 2024-02-23 | 11.46 | 12.1 | 11.34 | 11.72 | +2.27% | 57,044 | 66,983,450 |
| 2024-02-22 | 10.9 | 11.55 | 10.84 | 11.46 | +5.14% | 48,455 | 54,414,208 |
| 2024-02-21 | 10.31 | 11.4 | 10 | 10.9 | +5.21% | 88,342 | 96,331,235 |
| 2024-02-20 | 9.65 | 10.36 | 9.65 | 10.36 | +9.98% | 87,861 | 89,503,459 |
| 2024-02-19 | 8.75 | 9.42 | 8.75 | 9.42 | +10.05% | 68,948 | 63,520,870 |
| 2024-02-08 | 8.24 | 8.71 | 7.62 | 8.56 | +1.06% | 143,167 | 113,799,505 |
| 2024-02-07 | 9.41 | 9.41 | 8.47 | 8.47 | -9.99% | 52,504 | 44,814,846 |
| 2024-02-06 | 9.81 | 10.09 | 9.41 | 9.41 | -9.95% | 73,006 | 69,798,845 |
| 2024-02-05 | 11.44 | 11.81 | 10.45 | 10.45 | -9.99% | 62,950 | 68,400,964 |
| 2024-02-02 | 10.85 | 11.96 | 10.65 | 11.61 | +6.81% | 67,866 | 75,386,416 |
| 2024-02-01 | 10.98 | 11.5 | 10.56 | 10.87 | -4.23% | 66,983 | 73,644,945 |
| 2024-01-31 | 10.4 | 11.93 | 10.29 | 11.35 | +1.25% | 127,877 | 145,270,456 |
| 2024-01-30 | 12.3 | 12.3 | 11.21 | 11.21 | -9.96% | 64,322 | 73,429,026 |
| 2024-01-29 | 13.2 | 13.2 | 12.07 | 12.45 | -5.75% | 84,036 | 105,210,539 |
| 2024-01-26 | 12.92 | 13.68 | 12.68 | 13.21 | +2.96% | 107,462 | 141,191,666 |
| 2024-01-25 | 12.88 | 13.12 | 12.07 | 12.83 | 0% | 96,756 | 122,558,568 |
| 2024-01-24 | 13.25 | 13.54 | 12.12 | 12.83 | -3.02% | 121,580 | 156,286,901 |
| 2024-01-23 | 12.89 | 13.54 | 12.5 | 13.23 | +2.56% | 126,976 | 167,002,083 |
| 2024-01-22 | 13.31 | 13.8 | 12.68 | 12.9 | -5.08% | 147,218 | 195,265,231 |
| 2024-01-19 | 12.35 | 14.05 | 12.27 | 13.59 | +6.42% | 212,216 | 286,167,141 |
| 2024-01-18 | 11.81 | 12.95 | 11.79 | 12.77 | +8.13% | 129,574 | 160,515,603 |
| 2024-01-17 | 11.61 | 11.99 | 11.61 | 11.81 | +0.77% | 50,138 | 59,306,512 |
| 2024-01-16 | 11.8 | 11.81 | 11.49 | 11.72 | +0.09% | 56,077 | 65,096,903 |
| 2024-01-15 | 11.73 | 12.17 | 11.61 | 11.71 | -0.17% | 93,562 | 111,226,789 |
| 2024-01-12 | 11.45 | 11.95 | 11.3 | 11.73 | +2% | 107,502 | 125,898,549 |
| 2024-01-11 | 10.96 | 11.54 | 10.87 | 11.5 | +5.22% | 77,714 | 88,017,620 |
| 2024-01-10 | 11.2 | 11.33 | 10.86 | 10.93 | -2.06% | 64,605 | 71,444,501 |
| 2024-01-09 | 10.68 | 11.56 | 10.64 | 11.16 | +5.28% | 80,986 | 90,039,403 |
| 2024-01-08 | 10.8 | 10.82 | 10.6 | 10.6 | -1.4% | 17,028 | 18,193,208 |
| 2024-01-05 | 10.86 | 11.07 | 10.67 | 10.75 | -1.38% | 21,514 | 23,337,506 |
| 2024-01-04 | 10.92 | 10.99 | 10.7 | 10.9 | -0.27% | 19,443 | 21,076,889 |
| 2024-01-03 | 10.89 | 11.02 | 10.73 | 10.93 | -0.18% | 31,259 | 34,076,256 |
| 2024-01-02 | 10.69 | 11.1 | 10.69 | 10.95 | +1.77% | 46,353 | 50,818,588 |
| 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：