股票概览
17.99
0%
0
17.81
开盘价
18.31
最高价
17.65
最低价
8,500
成交量
数据更新至: 2024-05-20
技术指标
17.56
MA5 (5日均线)
17.69
MA10 (10日均线)
17.40
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 | 17.81 | 18.31 | 17.65 | 17.99 | 0% | 8,500 | 15,298,798 |
| 2024-05-17 | 17.6 | 18.02 | 17.4 | 17.99 | +2.27% | 13,422 | 23,889,333 |
| 2024-05-16 | 17.13 | 17.91 | 17.13 | 17.59 | +2.93% | 7,994 | 14,082,595 |
| 2024-05-15 | 17.13 | 17.58 | 16.84 | 17.09 | -0.23% | 6,313 | 10,881,372 |
| 2024-05-14 | 16.96 | 17.3 | 16.83 | 17.13 | +2.51% | 8,654 | 14,795,994 |
| 2024-05-13 | 17.46 | 17.46 | 16.51 | 16.71 | -4.51% | 10,282 | 17,281,339 |
| 2024-05-10 | 18.26 | 18.49 | 17.4 | 17.5 | -4.16% | 11,916 | 21,059,085 |
| 2024-05-09 | 18.12 | 18.4 | 18.05 | 18.26 | +1.33% | 5,992 | 10,927,531 |
| 2024-05-08 | 18.87 | 18.87 | 18 | 18.02 | -3.07% | 7,798 | 14,213,838 |
| 2024-05-07 | 18.21 | 18.78 | 18.11 | 18.59 | +1.09% | 9,178 | 17,008,589 |
| 2024-05-06 | 18.3 | 18.53 | 18.18 | 18.39 | +1.6% | 12,293 | 22,554,858 |
| 2024-04-30 | 18.35 | 18.69 | 17.73 | 18.1 | -1.36% | 12,123 | 21,974,828 |
| 2024-04-29 | 17.6 | 18.53 | 17.6 | 18.35 | +4.62% | 11,366 | 20,707,647 |
| 2024-04-26 | 17 | 17.68 | 16.9 | 17.54 | +2.63% | 9,183 | 15,979,687 |
| 2024-04-25 | 17.24 | 17.51 | 16.85 | 17.09 | -1.1% | 9,888 | 17,025,374 |
| 2024-04-24 | 16.45 | 17.37 | 16.4 | 17.28 | +5.69% | 13,135 | 22,380,348 |
| 2024-04-23 | 15.71 | 16.59 | 15.71 | 16.35 | +3.68% | 10,464 | 17,058,413 |
| 2024-04-22 | 15.85 | 16.08 | 15.22 | 15.77 | -1.74% | 10,333 | 16,249,174 |
| 2024-04-19 | 16.29 | 16.3 | 15.8 | 16.05 | -1.47% | 8,563 | 13,719,762 |
| 2024-04-18 | 16.51 | 16.76 | 15.8 | 16.29 | -0.43% | 14,439 | 23,578,058 |
| 2024-04-17 | 15.6 | 16.62 | 15.3 | 16.36 | +10.84% | 18,288 | 29,658,613 |
| 2024-04-16 | 16.01 | 16.02 | 14.6 | 14.76 | -7.58% | 21,944 | 33,346,818 |
| 2024-04-15 | 17.57 | 17.96 | 15.74 | 15.97 | -12.88% | 25,169 | 41,676,300 |
| 2024-04-12 | 19.19 | 19.19 | 18.1 | 18.33 | -1.93% | 11,652 | 21,623,821 |
| 2024-04-11 | 18.48 | 19.17 | 18.1 | 18.69 | +0.59% | 11,294 | 21,327,411 |
| 2024-04-10 | 19.19 | 19.19 | 18.08 | 18.58 | -3.68% | 12,656 | 23,440,154 |
| 2024-04-09 | 19.01 | 19.55 | 18.94 | 19.29 | +0.73% | 9,947 | 19,124,941 |
| 2024-04-08 | 20.47 | 20.8 | 18.97 | 19.15 | -6.31% | 15,083 | 29,384,813 |
| 2024-04-03 | 20.9 | 20.99 | 20.17 | 20.44 | -2.67% | 12,615 | 25,858,916 |
| 2024-04-02 | 21.64 | 21.65 | 20.82 | 21 | -2.91% | 17,600 | 37,304,064 |
| 2024-04-01 | 21.21 | 21.91 | 21.21 | 21.63 | +1.98% | 12,828 | 27,773,317 |
| 2024-03-29 | 21.06 | 21.46 | 20.61 | 21.21 | +0.62% | 13,806 | 29,044,546 |
| 2024-03-28 | 20.29 | 21.39 | 20.21 | 21.08 | +3.89% | 15,088 | 31,599,527 |
| 2024-03-27 | 21.59 | 21.7 | 20.23 | 20.29 | -6.5% | 15,081 | 31,396,337 |
| 2024-03-26 | 22.12 | 22.8 | 21.3 | 21.7 | -2.6% | 18,472 | 40,510,157 |
| 2024-03-25 | 23.75 | 24.14 | 22.21 | 22.28 | -6.78% | 26,513 | 61,309,239 |
| 2024-03-22 | 23.1 | 24.77 | 22.55 | 23.9 | +3.02% | 36,492 | 85,992,178 |
| 2024-03-21 | 23.47 | 24.1 | 22.82 | 23.2 | +0.13% | 32,683 | 76,790,123 |
| 2024-03-20 | 22.3 | 23.26 | 22.18 | 23.17 | +4.28% | 30,763 | 70,336,543 |
| 2024-03-19 | 21.89 | 22.93 | 21.87 | 22.22 | +1.6% | 34,649 | 77,341,910 |
| 2024-03-18 | 21.49 | 21.93 | 21.02 | 21.87 | +1.72% | 28,121 | 60,619,767 |
| 2024-03-15 | 21.4 | 21.5 | 20.7 | 21.5 | -0.97% | 29,075 | 61,312,024 |
| 2024-03-14 | 22.49 | 22.49 | 20.91 | 21.71 | -5.61% | 47,840 | 103,521,427 |
| 2024-03-13 | 21.88 | 23.21 | 21.52 | 23 | +4.4% | 53,784 | 120,528,949 |
| 2024-03-12 | 20.55 | 22.85 | 20.4 | 22.03 | +7.46% | 50,202 | 109,094,922 |
| 2024-03-11 | 20.01 | 20.53 | 19.68 | 20.5 | +1.59% | 15,050 | 30,327,119 |
| 2024-03-08 | 19.98 | 20.4 | 19.82 | 20.18 | +0.6% | 15,733 | 31,647,552 |
| 2024-03-07 | 20.47 | 20.97 | 19.81 | 20.06 | -2.1% | 19,044 | 38,788,723 |
| 2024-03-06 | 20.85 | 21.14 | 19.91 | 20.49 | -1.35% | 25,183 | 51,625,503 |
| 2024-03-05 | 20.52 | 21.9 | 20.33 | 20.77 | +0.44% | 43,924 | 93,124,168 |
| 2024-03-04 | 20.96 | 21.27 | 19.88 | 20.68 | 0% | 23,440 | 48,175,098 |
| 2024-03-01 | 20.5 | 21.04 | 20 | 20.68 | +2.48% | 31,465 | 64,579,279 |
| 2024-02-29 | 18.97 | 20.55 | 18.97 | 20.18 | +4.45% | 36,413 | 72,704,470 |
| 2024-02-28 | 22.2 | 23.07 | 19.29 | 19.32 | -13.94% | 55,701 | 120,084,588 |
| 2024-02-27 | 21.9 | 22.45 | 21.37 | 22.45 | +3.08% | 41,037 | 90,239,461 |
| 2024-02-26 | 21.58 | 22.35 | 21.04 | 21.78 | -2.24% | 49,150 | 106,444,972 |
| 2024-02-23 | 20.2 | 22.79 | 19.95 | 22.28 | +11.68% | 56,466 | 120,492,814 |
| 2024-02-22 | 18.5 | 20.16 | 18.5 | 19.95 | +2.94% | 39,648 | 77,862,490 |
| 2024-02-21 | 18.58 | 20.5 | 18.05 | 19.38 | -0.26% | 51,844 | 100,236,885 |
| 2024-02-20 | 18.55 | 21.6 | 18 | 19.43 | +6.88% | 74,622 | 145,561,626 |
| 2024-02-19 | 18 | 18.18 | 16.85 | 18.18 | +20% | 53,454 | 95,068,272 |
| 2024-02-08 | 12.8 | 15.34 | 12.05 | 15.15 | +18.54% | 36,727 | 50,375,467 |
| 2024-02-07 | 14.58 | 14.66 | 11.9 | 12.78 | -11.86% | 38,472 | 50,370,150 |
| 2024-02-06 | 15.05 | 15.13 | 12.63 | 14.5 | -3.72% | 33,473 | 46,037,921 |
| 2024-02-05 | 18.41 | 18.7 | 15.06 | 15.06 | -19.98% | 36,075 | 57,543,337 |
| 2024-02-02 | 20.12 | 20.85 | 17.94 | 18.82 | -6.37% | 17,695 | 34,047,262 |
| 2024-02-01 | 20 | 20.51 | 19.47 | 20.1 | -1.18% | 17,133 | 34,249,813 |
| 2024-01-31 | 22.3 | 22.37 | 20.25 | 20.34 | -9.2% | 14,729 | 31,230,702 |
| 2024-01-30 | 23.15 | 23.46 | 22.26 | 22.4 | -4.27% | 12,563 | 28,647,511 |
| 2024-01-29 | 24.69 | 25.03 | 23.27 | 23.4 | -4.84% | 12,316 | 29,254,982 |
| 2024-01-26 | 25.15 | 25.46 | 24.5 | 24.59 | -2.19% | 13,235 | 33,009,690 |
| 2024-01-25 | 23.53 | 25.16 | 22.85 | 25.14 | +7.48% | 16,870 | 41,026,389 |
| 2024-01-24 | 22.96 | 23.49 | 22.08 | 23.39 | +2.41% | 15,664 | 35,622,813 |
| 2024-01-23 | 23.4 | 23.62 | 22.52 | 22.84 | -2.6% | 15,704 | 35,976,650 |
| 2024-01-22 | 25.46 | 25.68 | 23.09 | 23.45 | -7.17% | 14,183 | 34,519,031 |
| 2024-01-19 | 25.99 | 26.11 | 25.18 | 25.26 | -2.36% | 9,518 | 24,329,753 |
| 2024-01-18 | 26.3 | 26.61 | 25.22 | 25.87 | -1.75% | 12,175 | 31,302,717 |
| 2024-01-17 | 27.01 | 27.36 | 26.29 | 26.33 | -2.84% | 6,942 | 18,613,108 |
| 2024-01-16 | 27.27 | 27.43 | 26.57 | 27.1 | -1.06% | 9,082 | 24,447,193 |
| 2024-01-15 | 27.45 | 27.57 | 27.02 | 27.39 | -0.44% | 6,080 | 16,609,061 |
| 2024-01-12 | 28.36 | 28.36 | 27.21 | 27.51 | -2.17% | 8,658 | 24,078,632 |
| 2024-01-11 | 27.44 | 28.34 | 27.36 | 28.12 | +2.37% | 8,122 | 22,725,095 |
| 2024-01-10 | 28.21 | 28.21 | 27 | 27.47 | -2.31% | 10,528 | 29,001,959 |
| 2024-01-09 | 27.94 | 28.52 | 27.86 | 28.12 | +1.19% | 8,843 | 24,939,147 |
| 2024-01-08 | 28.52 | 28.52 | 27.79 | 27.79 | -2.49% | 8,236 | 23,194,307 |
| 2024-01-05 | 29.2 | 29.23 | 28.21 | 28.5 | -2.23% | 8,447 | 24,251,099 |
| 2024-01-04 | 29.43 | 29.43 | 28.93 | 29.15 | +0.55% | 10,533 | 30,771,284 |
| 2024-01-03 | 29.52 | 29.52 | 28.82 | 28.99 | -1.8% | 10,277 | 29,856,626 |
| 2024-01-02 | 29.55 | 29.98 | 29.31 | 29.52 | +0.51% | 13,748 | 40,651,138 |
| 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：