股票概览
18.88
-0.05%
-0.01
18.3
开盘价
19.15
最高价
18.27
最低价
170,909
成交量
数据更新至: 2024-05-20
技术指标
17.44
MA5 (5日均线)
16.55
MA10 (10日均线)
15.51
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 | 18.3 | 19.15 | 18.27 | 18.88 | -0.05% | 170,909 | 320,387,999 |
| 2024-05-17 | 17.69 | 19 | 17.58 | 18.89 | +7.88% | 306,668 | 558,224,221 |
| 2024-05-16 | 16.16 | 17.77 | 16.16 | 17.51 | +8.42% | 228,058 | 393,955,294 |
| 2024-05-15 | 15.74 | 16.62 | 15.6 | 16.15 | +2.47% | 70,212 | 113,870,324 |
| 2024-05-14 | 15.68 | 15.86 | 15.44 | 15.76 | +0.57% | 43,602 | 68,284,502 |
| 2024-05-13 | 16 | 16 | 15.47 | 15.67 | -2.79% | 48,338 | 75,912,600 |
| 2024-05-10 | 15.6 | 16.56 | 15.42 | 16.12 | +3.33% | 101,361 | 162,294,134 |
| 2024-05-09 | 15.19 | 15.65 | 15.19 | 15.6 | +2.77% | 57,951 | 89,653,161 |
| 2024-05-08 | 15.7 | 15.7 | 15.15 | 15.18 | -3.62% | 43,956 | 67,586,077 |
| 2024-05-07 | 15.6 | 15.95 | 15.5 | 15.75 | +0.38% | 50,506 | 79,344,526 |
| 2024-05-06 | 15.3 | 16.25 | 15.3 | 15.69 | +5.16% | 124,899 | 197,714,221 |
| 2024-04-30 | 15.34 | 15.44 | 14.91 | 14.92 | -2.99% | 59,973 | 90,421,487 |
| 2024-04-29 | 14.38 | 15.67 | 14.36 | 15.38 | +5.85% | 126,807 | 191,580,650 |
| 2024-04-26 | 13.92 | 14.75 | 13.47 | 14.53 | +2.11% | 144,123 | 202,216,814 |
| 2024-04-25 | 13.69 | 14.35 | 13.56 | 14.23 | +3.19% | 82,060 | 115,673,389 |
| 2024-04-24 | 13.79 | 13.88 | 13.58 | 13.79 | -0.29% | 47,017 | 64,414,547 |
| 2024-04-23 | 14.09 | 14.2 | 13.8 | 13.83 | -1.5% | 52,881 | 73,682,029 |
| 2024-04-22 | 13.8 | 14.21 | 13.67 | 14.04 | +1.3% | 61,943 | 86,843,527 |
| 2024-04-19 | 14.19 | 14.29 | 13.78 | 13.86 | -3.28% | 85,544 | 119,508,355 |
| 2024-04-18 | 14.33 | 14.48 | 13.84 | 14.33 | 0% | 91,574 | 130,162,180 |
| 2024-04-17 | 14.27 | 14.48 | 14.1 | 14.33 | +1.56% | 93,557 | 133,318,635 |
| 2024-04-16 | 14.63 | 14.7 | 14.03 | 14.11 | -3.55% | 85,244 | 121,652,694 |
| 2024-04-15 | 14.95 | 15.15 | 14.32 | 14.63 | -2.21% | 56,955 | 83,427,537 |
| 2024-04-12 | 14.91 | 15.49 | 14.91 | 14.96 | -0.27% | 56,420 | 85,514,648 |
| 2024-04-11 | 15.24 | 15.24 | 14.8 | 15 | -2.22% | 50,094 | 74,993,286 |
| 2024-04-10 | 15.8 | 15.86 | 15.15 | 15.34 | -3.28% | 47,040 | 72,643,133 |
| 2024-04-09 | 15.62 | 15.9 | 15.41 | 15.86 | +0.7% | 54,490 | 85,581,657 |
| 2024-04-08 | 16.6 | 16.6 | 15.71 | 15.75 | -5.29% | 77,832 | 124,326,354 |
| 2024-04-03 | 16.63 | 16.96 | 16.43 | 16.63 | -0.48% | 50,213 | 83,508,939 |
| 2024-04-02 | 16.56 | 16.76 | 16.4 | 16.71 | -0.71% | 60,990 | 101,254,064 |
| 2024-04-01 | 15.61 | 16.85 | 15.61 | 16.83 | +6.86% | 138,217 | 227,035,462 |
| 2024-03-29 | 16.06 | 16.15 | 15.51 | 15.75 | -2.66% | 64,900 | 102,052,969 |
| 2024-03-28 | 15.67 | 16.36 | 15.6 | 16.18 | +1.44% | 96,602 | 155,018,656 |
| 2024-03-27 | 15.89 | 16.28 | 15.77 | 15.95 | +0.19% | 84,893 | 136,452,818 |
| 2024-03-26 | 16.09 | 16.35 | 15.62 | 15.92 | -1.24% | 74,503 | 118,776,898 |
| 2024-03-25 | 15.39 | 16.41 | 15.31 | 16.12 | +4.34% | 123,580 | 197,142,519 |
| 2024-03-22 | 15.9 | 16.01 | 15.43 | 15.45 | -3.26% | 61,669 | 96,384,877 |
| 2024-03-21 | 16.28 | 16.32 | 15.91 | 15.97 | -1.66% | 59,922 | 96,257,487 |
| 2024-03-20 | 16.14 | 16.27 | 16.03 | 16.24 | 0% | 61,503 | 99,412,238 |
| 2024-03-19 | 16.45 | 16.45 | 16.01 | 16.24 | -1.64% | 97,966 | 158,717,603 |
| 2024-03-18 | 16.65 | 16.75 | 16.28 | 16.51 | -0.3% | 64,383 | 105,764,939 |
| 2024-03-15 | 16.78 | 16.94 | 16.42 | 16.56 | -1.78% | 63,669 | 105,669,011 |
| 2024-03-14 | 17.15 | 17.49 | 16.58 | 16.86 | -1.63% | 150,695 | 255,818,674 |
| 2024-03-13 | 16.06 | 17.56 | 16.03 | 17.14 | +7.39% | 292,624 | 499,191,044 |
| 2024-03-12 | 15.26 | 15.96 | 15.21 | 15.96 | +9.99% | 155,722 | 243,026,194 |
| 2024-03-11 | 14.4 | 14.52 | 14.24 | 14.51 | +1.26% | 35,540 | 51,199,079 |
| 2024-03-08 | 14.31 | 14.46 | 14.16 | 14.33 | -0.42% | 29,535 | 42,225,775 |
| 2024-03-07 | 14.6 | 14.83 | 14.39 | 14.39 | -1.3% | 38,505 | 56,072,241 |
| 2024-03-06 | 14.66 | 14.84 | 14.48 | 14.58 | -0.41% | 30,689 | 44,852,650 |
| 2024-03-05 | 14.67 | 14.8 | 14.45 | 14.64 | -2.27% | 49,717 | 72,677,078 |
| 2024-03-04 | 15.12 | 15.15 | 14.6 | 14.98 | -1.12% | 61,139 | 90,354,431 |
| 2024-03-01 | 15.07 | 15.25 | 14.8 | 15.15 | 0% | 46,927 | 70,647,146 |
| 2024-02-29 | 14.61 | 15.2 | 14.55 | 15.15 | +2.43% | 66,868 | 100,050,839 |
| 2024-02-28 | 15.61 | 15.9 | 14.6 | 14.79 | -5.07% | 67,863 | 104,648,595 |
| 2024-02-27 | 15.49 | 15.62 | 15.24 | 15.58 | +0.19% | 46,619 | 71,951,109 |
| 2024-02-26 | 15.27 | 15.79 | 15 | 15.55 | +1.77% | 73,488 | 113,439,771 |
| 2024-02-23 | 15.39 | 15.48 | 15.05 | 15.28 | -0.71% | 47,699 | 72,534,332 |
| 2024-02-22 | 15.4 | 15.62 | 15.06 | 15.39 | -1.28% | 77,953 | 119,505,337 |
| 2024-02-21 | 14.45 | 16.17 | 14.36 | 15.59 | +6.05% | 136,553 | 211,460,425 |
| 2024-02-20 | 14.82 | 15.25 | 14.3 | 14.7 | -0.14% | 71,863 | 105,314,072 |
| 2024-02-19 | 15.22 | 15.35 | 14.36 | 14.72 | -2.58% | 75,664 | 111,300,795 |
| 2024-02-08 | 14.04 | 15.2 | 14.04 | 15.11 | +7.77% | 89,933 | 131,847,285 |
| 2024-02-07 | 13.5 | 14.36 | 13.38 | 14.02 | +3.16% | 92,225 | 128,782,756 |
| 2024-02-06 | 13 | 13.89 | 12.59 | 13.59 | +3.58% | 105,722 | 139,193,575 |
| 2024-02-05 | 13.81 | 14 | 12.82 | 13.12 | -6.95% | 91,084 | 121,067,318 |
| 2024-02-02 | 14.54 | 14.98 | 13.5 | 14.1 | -2.96% | 85,227 | 121,229,451 |
| 2024-02-01 | 14.77 | 15.1 | 14.48 | 14.53 | -2.48% | 70,401 | 103,716,680 |
| 2024-01-31 | 15.6 | 15.95 | 14.88 | 14.9 | -5.22% | 88,608 | 134,183,394 |
| 2024-01-30 | 15.85 | 16.47 | 15.45 | 15.72 | -2.84% | 97,053 | 155,101,079 |
| 2024-01-29 | 15.88 | 16.77 | 15.8 | 16.18 | +1.89% | 113,944 | 184,530,510 |
| 2024-01-26 | 15.55 | 16.49 | 15.51 | 15.88 | +2.65% | 73,342 | 117,531,913 |
| 2024-01-25 | 15.02 | 15.5 | 14.83 | 15.47 | +2.93% | 47,326 | 72,082,336 |
| 2024-01-24 | 14.89 | 15.49 | 14.49 | 15.03 | +1.55% | 66,756 | 99,950,221 |
| 2024-01-23 | 14.56 | 14.87 | 14.32 | 14.8 | +1.44% | 44,134 | 64,777,942 |
| 2024-01-22 | 15.43 | 15.6 | 14.53 | 14.59 | -6.17% | 47,850 | 72,199,709 |
| 2024-01-19 | 15.61 | 16.02 | 15.51 | 15.55 | -0.64% | 41,820 | 65,653,869 |
| 2024-01-18 | 15.7 | 15.8 | 15.23 | 15.65 | -0.95% | 46,592 | 72,161,545 |
| 2024-01-17 | 16.26 | 16.39 | 15.8 | 15.8 | -2.89% | 54,680 | 87,931,397 |
| 2024-01-16 | 16.1 | 16.46 | 15.95 | 16.27 | +1.18% | 57,810 | 93,820,931 |
| 2024-01-15 | 15.78 | 16.28 | 15.62 | 16.08 | +0.94% | 45,150 | 72,365,567 |
| 2024-01-12 | 15.88 | 16.35 | 15.75 | 15.93 | +0.38% | 50,589 | 81,170,495 |
| 2024-01-11 | 15.74 | 15.91 | 15.61 | 15.87 | -0.13% | 59,698 | 94,238,166 |
| 2024-01-10 | 15.82 | 15.98 | 15.45 | 15.89 | +0.44% | 51,669 | 81,310,432 |
| 2024-01-09 | 15.73 | 16.18 | 15.61 | 15.82 | +1.02% | 56,043 | 88,809,334 |
| 2024-01-08 | 16.06 | 16.07 | 15.66 | 15.66 | -2.49% | 40,126 | 63,342,354 |
| 2024-01-05 | 16.02 | 16.45 | 15.9 | 16.06 | -0.62% | 43,989 | 71,145,273 |
| 2024-01-04 | 16.44 | 16.44 | 16.03 | 16.16 | -1.28% | 39,159 | 63,231,707 |
| 2024-01-03 | 16.45 | 16.65 | 16.21 | 16.37 | -0.43% | 32,862 | 53,880,156 |
| 2024-01-02 | 17 | 17.05 | 16.35 | 16.44 | -1.97% | 54,528 | 91,076,145 |
| 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：