股票概览
18.61
+0.32%
+0.06
18.61
开盘价
18.99
最高价
18.4
最低价
3,509
成交量
数据更新至: 2024-05-20
技术指标
18.24
MA5 (5日均线)
17.78
MA10 (10日均线)
16.44
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 | 18.61 | 18.99 | 18.4 | 18.61 | +0.32% | 3,509 | 6,561,002 |
| 2024-05-17 | 18.08 | 18.55 | 17.92 | 18.55 | +2.6% | 2,492 | 4,538,701 |
| 2024-05-16 | 18.17 | 18.26 | 17.89 | 18.08 | 0% | 5,839 | 10,558,483 |
| 2024-05-15 | 18.29 | 18.29 | 17.91 | 18.08 | +1.01% | 2,817 | 5,096,213 |
| 2024-05-14 | 17.49 | 18 | 17.46 | 17.9 | +2.17% | 2,838 | 5,057,556 |
| 2024-05-13 | 17.55 | 17.74 | 17.2 | 17.52 | -0.51% | 1,609 | 2,818,362 |
| 2024-05-10 | 17.56 | 17.74 | 17.29 | 17.61 | +0.46% | 3,234 | 5,667,888 |
| 2024-05-09 | 17 | 17.55 | 16.99 | 17.53 | +2.63% | 4,329 | 7,500,943 |
| 2024-05-08 | 16.77 | 17.45 | 16.63 | 17.08 | +1.73% | 4,020 | 6,910,195 |
| 2024-05-07 | 16.94 | 17.18 | 16.53 | 16.79 | -0.71% | 2,481 | 4,178,685 |
| 2024-05-06 | 17.2 | 17.22 | 16.76 | 16.91 | -1.91% | 4,366 | 7,397,227 |
| 2024-04-30 | 16.66 | 17.31 | 16.66 | 17.24 | +2.74% | 4,483 | 7,627,204 |
| 2024-04-29 | 17.18 | 17.27 | 16.02 | 16.78 | -0.71% | 6,712 | 11,243,073 |
| 2024-04-26 | 15.5 | 17.78 | 15.2 | 16.9 | +9.03% | 17,388 | 28,748,825 |
| 2024-04-25 | 14.96 | 15.85 | 14.96 | 15.5 | +9.93% | 14,966 | 23,023,649 |
| 2024-04-24 | 13.95 | 14.35 | 13.95 | 14.1 | +0.79% | 2,720 | 3,841,432 |
| 2024-04-23 | 13.2 | 14.43 | 13.09 | 13.99 | +5.35% | 2,782 | 3,867,809 |
| 2024-04-22 | 12.85 | 13.42 | 12.52 | 13.28 | +2.15% | 2,462 | 3,202,159 |
| 2024-04-19 | 13.01 | 13.31 | 12.81 | 13 | -3.06% | 2,550 | 3,316,089 |
| 2024-04-18 | 13.41 | 13.55 | 13.15 | 13.41 | -1.76% | 1,476 | 1,967,352 |
| 2024-04-17 | 12.91 | 13.74 | 12.91 | 13.65 | +5.57% | 3,134 | 4,209,291 |
| 2024-04-16 | 13.4 | 13.4 | 12.7 | 12.93 | -6.37% | 5,834 | 7,545,637 |
| 2024-04-15 | 15.19 | 15.19 | 13.49 | 13.81 | -11.08% | 7,431 | 10,490,389 |
| 2024-04-12 | 15.41 | 15.6 | 15.21 | 15.53 | +0.78% | 1,413 | 2,184,326 |
| 2024-04-11 | 15.61 | 15.84 | 15.4 | 15.41 | -3.08% | 4,651 | 7,264,489 |
| 2024-04-10 | 15.99 | 15.99 | 15.62 | 15.9 | -0.63% | 2,433 | 3,842,621 |
| 2024-04-09 | 15.77 | 16.05 | 15.69 | 16 | +1.52% | 1,593 | 2,533,652 |
| 2024-04-08 | 16.25 | 16.5 | 15.7 | 15.76 | -2.72% | 3,535 | 5,650,331 |
| 2024-04-03 | 15.77 | 16.2 | 15.47 | 16.2 | +3.32% | 3,379 | 5,354,970 |
| 2024-04-02 | 15 | 15.72 | 14.95 | 15.68 | +4.39% | 4,526 | 6,963,043 |
| 2024-04-01 | 14.93 | 15.02 | 14.69 | 15.02 | +2.32% | 2,048 | 3,039,689 |
| 2024-03-29 | 14.63 | 14.82 | 14.53 | 14.68 | +0.34% | 1,361 | 1,995,257 |
| 2024-03-28 | 14.23 | 14.94 | 14.22 | 14.63 | +2.59% | 2,422 | 3,535,706 |
| 2024-03-27 | 14.99 | 15 | 14.24 | 14.26 | -4.1% | 1,768 | 2,588,006 |
| 2024-03-26 | 15.88 | 15.88 | 14.61 | 14.87 | -6.3% | 7,144 | 10,783,702 |
| 2024-03-25 | 15.67 | 16.12 | 15.42 | 15.87 | +3.39% | 4,398 | 6,985,491 |
| 2024-03-22 | 15.04 | 15.35 | 14.83 | 15.35 | +1.99% | 3,292 | 4,959,507 |
| 2024-03-21 | 15.13 | 15.31 | 14.9 | 15.05 | -0.66% | 2,594 | 3,918,521 |
| 2024-03-20 | 14.91 | 15.25 | 14.73 | 15.15 | +1.95% | 3,413 | 5,123,755 |
| 2024-03-19 | 15.29 | 15.43 | 14.71 | 14.86 | -2.56% | 4,504 | 6,788,428 |
| 2024-03-18 | 14.89 | 15.27 | 14.68 | 15.25 | +3.25% | 4,024 | 5,998,362 |
| 2024-03-15 | 14.89 | 14.9 | 14.52 | 14.77 | -0.34% | 3,457 | 5,099,878 |
| 2024-03-14 | 14.87 | 15.03 | 14.76 | 14.82 | -0.4% | 3,264 | 4,848,993 |
| 2024-03-13 | 14.63 | 14.88 | 14.46 | 14.88 | +1.64% | 1,643 | 2,406,539 |
| 2024-03-12 | 14.4 | 14.67 | 14.4 | 14.64 | +1.24% | 3,618 | 5,262,600 |
| 2024-03-11 | 14.33 | 14.46 | 14.24 | 14.46 | +1.62% | 2,995 | 4,282,508 |
| 2024-03-08 | 14.2 | 14.27 | 14 | 14.23 | -0.35% | 2,624 | 3,721,917 |
| 2024-03-07 | 14.41 | 14.6 | 14.03 | 14.28 | -1.79% | 5,877 | 8,379,656 |
| 2024-03-06 | 14.51 | 14.63 | 14.1 | 14.54 | -1.69% | 8,871 | 12,700,957 |
| 2024-03-05 | 15.03 | 15.03 | 14.68 | 14.79 | -1.99% | 927 | 1,374,817 |
| 2024-03-04 | 15.28 | 15.28 | 14.8 | 15.09 | -1.24% | 1,312 | 1,966,927 |
| 2024-03-01 | 15.28 | 15.31 | 14.68 | 15.28 | -0.07% | 2,474 | 3,695,141 |
| 2024-02-29 | 14.6 | 15.6 | 14.34 | 15.29 | +4.16% | 4,098 | 6,135,801 |
| 2024-02-28 | 14.71 | 15.63 | 14.3 | 14.68 | -0.88% | 5,430 | 8,100,776 |
| 2024-02-27 | 14.01 | 14.91 | 14 | 14.81 | +5.71% | 3,375 | 4,914,491 |
| 2024-02-26 | 14 | 14.29 | 13.73 | 14.01 | +0.72% | 2,528 | 3,535,073 |
| 2024-02-23 | 13.5 | 13.96 | 13.31 | 13.91 | +3.96% | 4,097 | 5,560,538 |
| 2024-02-22 | 13.36 | 13.58 | 13.14 | 13.38 | 0% | 2,681 | 3,571,694 |
| 2024-02-21 | 13.04 | 13.73 | 12.99 | 13.38 | +1.21% | 4,046 | 5,437,033 |
| 2024-02-20 | 13.39 | 13.44 | 13.01 | 13.22 | +0.84% | 2,532 | 3,333,188 |
| 2024-02-19 | 12.42 | 13.53 | 12.04 | 13.11 | +6.15% | 4,317 | 5,569,772 |
| 2024-02-08 | 11.69 | 12.5 | 10.61 | 12.35 | +4.66% | 6,239 | 7,032,800 |
| 2024-02-07 | 11.78 | 12.87 | 11.65 | 11.8 | +1.29% | 5,998 | 7,253,960 |
| 2024-02-06 | 11.42 | 12.44 | 11.35 | 11.65 | -4.12% | 7,659 | 8,966,276 |
| 2024-02-05 | 13.82 | 13.82 | 11.63 | 12.15 | -13.83% | 5,268 | 6,582,698 |
| 2024-02-02 | 15.59 | 15.59 | 13.62 | 14.1 | -8.44% | 6,223 | 8,897,878 |
| 2024-02-01 | 15.98 | 15.99 | 15.31 | 15.4 | -3.75% | 2,357 | 3,685,657 |
| 2024-01-31 | 17.26 | 17.26 | 15.4 | 16 | -7.57% | 3,787 | 6,215,847 |
| 2024-01-30 | 17.74 | 17.85 | 17.13 | 17.31 | -3.51% | 3,311 | 5,752,255 |
| 2024-01-29 | 18.07 | 18.15 | 17.73 | 17.94 | -0.17% | 2,064 | 3,680,673 |
| 2024-01-26 | 17.99 | 18.08 | 17.73 | 17.97 | +0.56% | 1,352 | 2,422,918 |
| 2024-01-25 | 17.6 | 18 | 17.33 | 17.87 | +2.35% | 2,561 | 4,564,420 |
| 2024-01-24 | 16.91 | 17.53 | 16.9 | 17.46 | +3.56% | 2,813 | 4,857,199 |
| 2024-01-23 | 16.77 | 16.87 | 16.51 | 16.86 | +0.06% | 1,054 | 1,763,803 |
| 2024-01-22 | 17.52 | 17.52 | 16.73 | 16.85 | -3.6% | 2,388 | 4,076,730 |
| 2024-01-19 | 17.3 | 17.5 | 17.3 | 17.48 | +0.34% | 814 | 1,419,162 |
| 2024-01-18 | 17.95 | 17.95 | 17.14 | 17.42 | -2.9% | 3,147 | 5,505,031 |
| 2024-01-17 | 18.45 | 18.58 | 17.94 | 17.94 | -2.82% | 2,688 | 4,878,701 |
| 2024-01-16 | 18.65 | 18.73 | 18.36 | 18.46 | -1.23% | 3,161 | 5,863,462 |
| 2024-01-15 | 18.68 | 18.75 | 18.61 | 18.69 | +0.05% | 1,197 | 2,234,498 |
| 2024-01-12 | 18.68 | 18.84 | 18.68 | 18.68 | -0.37% | 2,478 | 4,649,039 |
| 2024-01-11 | 18.8 | 18.84 | 18.63 | 18.75 | +0.27% | 1,316 | 2,465,723 |
| 2024-01-10 | 18.66 | 18.77 | 18.53 | 18.7 | -0.16% | 1,224 | 2,287,134 |
| 2024-01-09 | 18.64 | 18.81 | 18.63 | 18.73 | +0.38% | 2,262 | 4,235,972 |
| 2024-01-08 | 18.96 | 18.98 | 18.61 | 18.66 | -2.05% | 3,222 | 6,056,726 |
| 2024-01-05 | 19.2 | 19.3 | 19 | 19.05 | -1.35% | 3,337 | 6,378,348 |
| 2024-01-04 | 19.31 | 19.32 | 19.04 | 19.31 | +0.26% | 1,938 | 3,726,426 |
| 2024-01-03 | 19.22 | 19.4 | 19.13 | 19.26 | -0.36% | 1,444 | 2,779,209 |
| 2024-01-02 | 19.3 | 19.44 | 18.99 | 19.33 | +0.31% | 2,985 | 5,751,040 |
| 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：