股票概览
19.81
+13.52%
+2.36
17.7
开盘价
20.59
最高价
17.55
最低价
56,998
成交量
数据更新至: 2024-05-20
技术指标
17.65
MA5 (5日均线)
18.08
MA10 (10日均线)
18.06
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 | 17.7 | 20.59 | 17.55 | 19.81 | +13.52% | 56,998 | 109,495,603 |
| 2024-05-17 | 17.11 | 17.47 | 17.02 | 17.45 | +2.29% | 8,327 | 14,410,073 |
| 2024-05-16 | 17.19 | 17.43 | 16.91 | 17.06 | +0.65% | 9,180 | 15,842,461 |
| 2024-05-15 | 16.97 | 17.5 | 16.59 | 16.95 | -0.18% | 8,730 | 14,959,142 |
| 2024-05-14 | 16.95 | 17.49 | 16.87 | 16.98 | -0.41% | 11,432 | 19,475,804 |
| 2024-05-13 | 17.94 | 18.03 | 17 | 17.05 | -5.49% | 14,931 | 25,838,133 |
| 2024-05-10 | 19.43 | 19.43 | 17.84 | 18.04 | -6.24% | 18,673 | 34,199,998 |
| 2024-05-09 | 18.97 | 19.45 | 18.89 | 19.24 | +0.79% | 10,714 | 20,658,451 |
| 2024-05-08 | 19.19 | 19.35 | 18.75 | 19.09 | -0.16% | 10,715 | 20,371,356 |
| 2024-05-07 | 18.66 | 19.19 | 18.48 | 19.12 | +3.02% | 15,043 | 28,569,193 |
| 2024-05-06 | 18.15 | 18.83 | 18.15 | 18.56 | +2.88% | 16,601 | 30,837,177 |
| 2024-04-30 | 18.04 | 18.64 | 17.53 | 18.04 | -0.28% | 18,519 | 33,182,854 |
| 2024-04-29 | 16.78 | 18.22 | 16.78 | 18.09 | -2.9% | 25,503 | 45,618,031 |
| 2024-04-26 | 18.56 | 18.84 | 18.01 | 18.63 | +1.42% | 10,405 | 19,312,967 |
| 2024-04-25 | 18.13 | 18.48 | 18.03 | 18.37 | +0.38% | 13,123 | 23,970,192 |
| 2024-04-24 | 17.3 | 18.3 | 17.21 | 18.3 | +5.35% | 13,463 | 24,111,611 |
| 2024-04-23 | 17.03 | 17.5 | 16.92 | 17.37 | +2% | 9,107 | 15,757,116 |
| 2024-04-22 | 17.83 | 18.25 | 16.87 | 17.03 | -5.44% | 21,688 | 38,018,763 |
| 2024-04-19 | 17.6 | 18.2 | 17.42 | 18.01 | +0.39% | 10,095 | 17,947,828 |
| 2024-04-18 | 17.55 | 18.55 | 17.49 | 17.94 | +2.28% | 17,972 | 32,451,844 |
| 2024-04-17 | 16.5 | 17.77 | 16.5 | 17.54 | +7.02% | 14,367 | 25,012,540 |
| 2024-04-16 | 17.75 | 17.75 | 16.11 | 16.39 | -7.82% | 16,785 | 27,716,899 |
| 2024-04-15 | 18.18 | 18.43 | 17.17 | 17.78 | -2.52% | 15,759 | 27,821,032 |
| 2024-04-12 | 18.32 | 18.64 | 18.24 | 18.24 | -0.55% | 7,083 | 13,042,842 |
| 2024-04-11 | 18.49 | 18.82 | 18.3 | 18.34 | -0.81% | 11,021 | 20,419,552 |
| 2024-04-10 | 19.3 | 19.3 | 18.1 | 18.49 | -2.99% | 12,404 | 22,995,511 |
| 2024-04-09 | 19.04 | 19.33 | 18.8 | 19.06 | +1.11% | 10,426 | 19,843,800 |
| 2024-04-08 | 19.8 | 19.8 | 18.79 | 18.85 | -4.99% | 21,349 | 40,810,788 |
| 2024-04-03 | 20.3 | 20.57 | 19.32 | 19.84 | -4.02% | 25,668 | 50,738,056 |
| 2024-04-02 | 20.5 | 21.3 | 20.31 | 20.67 | +0.83% | 26,026 | 54,293,588 |
| 2024-04-01 | 20.96 | 21.36 | 19.93 | 20.5 | -2.38% | 34,267 | 69,869,810 |
| 2024-03-29 | 20 | 21.5 | 19.73 | 21 | +5% | 32,961 | 69,073,731 |
| 2024-03-28 | 19.83 | 20.5 | 19.47 | 20 | +0.81% | 20,431 | 40,798,997 |
| 2024-03-27 | 20.88 | 21.15 | 19.8 | 19.84 | -4.62% | 21,063 | 43,090,874 |
| 2024-03-26 | 21.6 | 21.8 | 20.61 | 20.8 | -4.59% | 21,800 | 45,948,906 |
| 2024-03-25 | 22.36 | 23.5 | 21.56 | 21.8 | -3.8% | 26,197 | 59,409,756 |
| 2024-03-22 | 23.22 | 23.55 | 21.79 | 22.66 | -3.04% | 26,522 | 59,292,813 |
| 2024-03-21 | 24.36 | 24.51 | 22.7 | 23.37 | -4.61% | 27,949 | 65,546,191 |
| 2024-03-20 | 24.25 | 24.96 | 23.9 | 24.5 | -0.53% | 21,906 | 53,509,033 |
| 2024-03-19 | 24.54 | 25.17 | 23.6 | 24.63 | -3.3% | 37,187 | 90,397,617 |
| 2024-03-18 | 22 | 25.5 | 21.52 | 25.47 | +15.14% | 47,832 | 110,418,992 |
| 2024-03-15 | 20.36 | 22.34 | 20.36 | 22.12 | +8.64% | 30,385 | 64,926,807 |
| 2024-03-14 | 21.15 | 21.22 | 19.9 | 20.36 | -3.05% | 27,709 | 57,098,136 |
| 2024-03-13 | 19.12 | 21.72 | 18.84 | 21 | +9.6% | 48,492 | 99,220,880 |
| 2024-03-12 | 18.7 | 19.88 | 18.6 | 19.16 | +4.19% | 36,421 | 70,198,040 |
| 2024-03-11 | 16.97 | 18.56 | 16.8 | 18.39 | +8.24% | 27,454 | 48,280,334 |
| 2024-03-08 | 16.64 | 17.15 | 16.46 | 16.99 | +2.35% | 8,970 | 15,135,821 |
| 2024-03-07 | 16.9 | 17.31 | 16.43 | 16.6 | -1.72% | 10,939 | 18,532,914 |
| 2024-03-06 | 16.68 | 17.18 | 16.3 | 16.89 | +2.67% | 11,331 | 18,995,714 |
| 2024-03-05 | 17.09 | 17.09 | 16.41 | 16.45 | -3.86% | 13,812 | 23,001,142 |
| 2024-03-04 | 17.22 | 17.66 | 16.91 | 17.11 | -0.52% | 15,737 | 26,997,778 |
| 2024-03-01 | 17.17 | 17.44 | 16.8 | 17.2 | +0.23% | 15,746 | 27,033,717 |
| 2024-02-29 | 16.18 | 17.19 | 16.18 | 17.16 | +3.44% | 22,549 | 37,969,301 |
| 2024-02-28 | 18.78 | 19.49 | 16.5 | 16.59 | -11.24% | 40,039 | 71,537,727 |
| 2024-02-27 | 18.13 | 18.94 | 17.89 | 18.69 | +1.96% | 18,571 | 34,340,503 |
| 2024-02-26 | 18.11 | 18.7 | 17.7 | 18.33 | +1.16% | 24,323 | 44,176,098 |
| 2024-02-23 | 17 | 18.32 | 16.5 | 18.12 | +7.03% | 25,717 | 45,158,558 |
| 2024-02-22 | 16.62 | 17.37 | 16.39 | 16.93 | +2.3% | 23,690 | 39,822,137 |
| 2024-02-21 | 16.02 | 17.11 | 15.6 | 16.55 | +2.73% | 21,298 | 35,420,422 |
| 2024-02-20 | 16.69 | 16.69 | 15.82 | 16.11 | -2.42% | 17,047 | 27,414,182 |
| 2024-02-19 | 15.85 | 17.41 | 15.67 | 16.51 | +8.05% | 38,563 | 64,031,771 |
| 2024-02-08 | 12.72 | 15.28 | 12.72 | 15.28 | +20.03% | 28,279 | 39,724,708 |
| 2024-02-07 | 13.85 | 14.08 | 12.35 | 12.73 | -7.49% | 28,298 | 36,898,756 |
| 2024-02-06 | 12.97 | 14.3 | 11.3 | 13.76 | +3.77% | 31,277 | 40,581,161 |
| 2024-02-05 | 15.9 | 15.9 | 12.99 | 13.26 | -16.92% | 31,748 | 44,042,966 |
| 2024-02-02 | 17.2 | 17.47 | 15.31 | 15.96 | -7.21% | 17,475 | 28,592,845 |
| 2024-02-01 | 17.4 | 17.48 | 16.53 | 17.2 | -1.15% | 20,304 | 34,650,422 |
| 2024-01-31 | 18.81 | 19 | 17.4 | 17.4 | -11% | 22,599 | 40,918,325 |
| 2024-01-30 | 20.19 | 20.27 | 19.5 | 19.55 | -4.07% | 11,033 | 21,879,195 |
| 2024-01-29 | 21.36 | 21.63 | 20.32 | 20.38 | -4.18% | 11,633 | 24,132,820 |
| 2024-01-26 | 21.61 | 21.89 | 21.25 | 21.27 | -1.57% | 8,923 | 19,294,591 |
| 2024-01-25 | 20.6 | 21.66 | 20.39 | 21.61 | +5.31% | 11,525 | 24,344,632 |
| 2024-01-24 | 20.2 | 20.62 | 19.47 | 20.52 | +1.89% | 12,488 | 25,073,016 |
| 2024-01-23 | 19.72 | 20.43 | 19.72 | 20.14 | -0.2% | 11,985 | 24,061,059 |
| 2024-01-22 | 21.7 | 21.7 | 20.03 | 20.18 | -7% | 12,072 | 25,251,950 |
| 2024-01-19 | 22.07 | 22.27 | 21.67 | 21.7 | -1.5% | 8,670 | 18,993,252 |
| 2024-01-18 | 22.42 | 22.45 | 21.54 | 22.03 | -1.87% | 11,850 | 25,978,695 |
| 2024-01-17 | 22.87 | 22.89 | 22.45 | 22.45 | -1.84% | 7,472 | 16,960,405 |
| 2024-01-16 | 22.95 | 23.14 | 22.61 | 22.87 | -0.44% | 9,686 | 22,141,435 |
| 2024-01-15 | 23.31 | 23.39 | 22.92 | 22.97 | -1.46% | 9,733 | 22,496,816 |
| 2024-01-12 | 23.56 | 23.84 | 23.31 | 23.31 | -1.15% | 9,774 | 23,094,875 |
| 2024-01-11 | 23.42 | 23.67 | 23.27 | 23.58 | +0.68% | 8,629 | 20,267,990 |
| 2024-01-10 | 23.58 | 23.77 | 23.22 | 23.42 | -0.8% | 11,035 | 25,932,712 |
| 2024-01-09 | 23.65 | 23.89 | 23.44 | 23.61 | +0.13% | 12,614 | 29,888,370 |
| 2024-01-08 | 23.92 | 24 | 23.53 | 23.58 | -1.34% | 8,987 | 21,315,785 |
| 2024-01-05 | 24.33 | 24.48 | 23.85 | 23.9 | -1.57% | 12,361 | 29,858,033 |
| 2024-01-04 | 24.34 | 24.38 | 24.11 | 24.28 | -0.16% | 7,309 | 17,717,884 |
| 2024-01-03 | 24.9 | 24.97 | 24.27 | 24.32 | -2.41% | 12,625 | 30,914,222 |
| 2024-01-02 | 24.83 | 25.16 | 24.54 | 24.92 | +0.24% | 13,501 | 33,600,403 |
| 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：