股票概览
17.75
-0.67%
-0.12
18.01
开盘价
18.13
最高价
17.61
最低价
4,552
成交量
数据更新至: 2024-05-20
技术指标
17.48
MA5 (5日均线)
17.75
MA10 (10日均线)
17.14
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 | 18.01 | 18.13 | 17.61 | 17.75 | -0.67% | 4,552 | 8,106,680 |
| 2024-05-17 | 17.4 | 18.09 | 17.09 | 17.87 | +3.18% | 8,162 | 14,450,756 |
| 2024-05-16 | 17.25 | 17.52 | 17.11 | 17.32 | +0.7% | 2,801 | 4,861,403 |
| 2024-05-15 | 17.31 | 17.5 | 17.19 | 17.2 | -0.23% | 4,331 | 7,505,599 |
| 2024-05-14 | 17.29 | 17.57 | 17.04 | 17.24 | +0.82% | 4,370 | 7,555,541 |
| 2024-05-13 | 17.66 | 17.66 | 16.96 | 17.1 | -3.01% | 7,508 | 12,863,160 |
| 2024-05-10 | 18.32 | 18.39 | 17.48 | 17.63 | -3.77% | 7,497 | 13,344,211 |
| 2024-05-09 | 18.07 | 18.53 | 18.07 | 18.32 | +0.38% | 12,194 | 22,249,465 |
| 2024-05-08 | 18.4 | 18.51 | 18.18 | 18.25 | -2.98% | 5,692 | 10,434,799 |
| 2024-05-07 | 19 | 19 | 18.08 | 18.81 | +1.13% | 13,543 | 24,917,926 |
| 2024-05-06 | 17.35 | 18.63 | 17.09 | 18.6 | +10.12% | 15,813 | 28,340,472 |
| 2024-04-30 | 17 | 17.28 | 16.79 | 16.89 | -1.17% | 4,377 | 7,413,044 |
| 2024-04-29 | 16.89 | 17.26 | 16.82 | 17.09 | +1.18% | 8,596 | 14,692,134 |
| 2024-04-26 | 16.05 | 17 | 16.04 | 16.89 | +4.91% | 10,893 | 18,079,107 |
| 2024-04-25 | 16.32 | 16.5 | 16.03 | 16.1 | -2.31% | 7,061 | 11,492,338 |
| 2024-04-24 | 15.8 | 16.54 | 15.8 | 16.48 | +3.91% | 12,090 | 19,594,261 |
| 2024-04-23 | 15.25 | 16.09 | 15.25 | 15.86 | +1.15% | 2,700 | 4,277,982 |
| 2024-04-22 | 15.18 | 15.95 | 15.18 | 15.68 | -1.26% | 2,475 | 3,870,090 |
| 2024-04-19 | 15.8 | 15.99 | 15.4 | 15.88 | +0.51% | 3,681 | 5,782,657 |
| 2024-04-18 | 16.6 | 16.6 | 15.74 | 15.8 | -3.07% | 5,967 | 9,584,949 |
| 2024-04-17 | 15.8 | 16.5 | 15.12 | 16.3 | +8.31% | 12,695 | 20,401,599 |
| 2024-04-16 | 15.06 | 15.42 | 14.01 | 15.05 | -2.02% | 18,135 | 26,551,392 |
| 2024-04-15 | 16.47 | 16.56 | 15.21 | 15.36 | -6.57% | 17,400 | 27,418,041 |
| 2024-04-12 | 17.01 | 17.48 | 16.44 | 16.44 | -4.36% | 19,209 | 32,237,386 |
| 2024-04-11 | 16.77 | 18.44 | 16.4 | 17.19 | +2.57% | 21,494 | 37,754,292 |
| 2024-04-10 | 17.55 | 17.55 | 16.59 | 16.76 | -4.23% | 13,322 | 22,489,210 |
| 2024-04-09 | 16.7 | 17.6 | 16.7 | 17.5 | +4.29% | 13,078 | 22,679,718 |
| 2024-04-08 | 17.8 | 18.04 | 16.78 | 16.78 | -6.78% | 12,863 | 22,310,326 |
| 2024-04-03 | 18.1 | 18.68 | 17.58 | 18 | -0.88% | 10,383 | 18,793,777 |
| 2024-04-02 | 18.04 | 18.46 | 17.63 | 18.16 | +0.67% | 7,272 | 13,103,135 |
| 2024-04-01 | 17.38 | 18.17 | 17.13 | 18.04 | +5.62% | 10,350 | 18,399,920 |
| 2024-03-29 | 16.98 | 17.25 | 16.68 | 17.08 | +1.07% | 4,935 | 8,372,626 |
| 2024-03-28 | 16.81 | 17.42 | 16.75 | 16.9 | +0.54% | 7,356 | 12,550,786 |
| 2024-03-27 | 17.8 | 17.87 | 16.8 | 16.81 | -4.33% | 8,504 | 14,625,260 |
| 2024-03-26 | 17.89 | 17.89 | 17 | 17.57 | +1.56% | 11,638 | 20,302,887 |
| 2024-03-25 | 18.36 | 18.78 | 17.13 | 17.3 | -5.77% | 14,420 | 25,778,925 |
| 2024-03-22 | 19.12 | 19.12 | 18.31 | 18.36 | -3.52% | 8,589 | 15,992,912 |
| 2024-03-21 | 19.36 | 19.45 | 18.6 | 19.03 | -0.89% | 9,079 | 17,147,588 |
| 2024-03-20 | 19.08 | 19.48 | 18.88 | 19.2 | +0.63% | 7,858 | 15,053,300 |
| 2024-03-19 | 19.48 | 19.81 | 19 | 19.08 | -0.52% | 9,396 | 18,117,079 |
| 2024-03-18 | 18.73 | 19.18 | 18.56 | 19.18 | +2.68% | 7,917 | 14,937,116 |
| 2024-03-15 | 18.68 | 18.8 | 18.32 | 18.68 | +0.54% | 5,945 | 11,060,496 |
| 2024-03-14 | 19.25 | 19.25 | 18.17 | 18.58 | -3.43% | 13,695 | 25,544,781 |
| 2024-03-13 | 17.72 | 19.27 | 17.5 | 19.24 | +8.46% | 21,911 | 40,401,155 |
| 2024-03-12 | 17.34 | 17.96 | 17.16 | 17.74 | +2.19% | 17,111 | 30,219,040 |
| 2024-03-11 | 16.52 | 17.47 | 16.51 | 17.36 | +2.78% | 10,419 | 17,757,107 |
| 2024-03-08 | 16.94 | 17.06 | 16.56 | 16.89 | +1.14% | 4,910 | 8,251,034 |
| 2024-03-07 | 17.22 | 17.33 | 16.69 | 16.7 | -2.91% | 6,312 | 10,699,410 |
| 2024-03-06 | 16.81 | 17.23 | 16.48 | 17.2 | +2.38% | 8,157 | 13,835,271 |
| 2024-03-05 | 16.99 | 16.99 | 16.43 | 16.8 | +0.12% | 7,651 | 12,758,419 |
| 2024-03-04 | 16.8 | 17.01 | 16.2 | 16.78 | +0.24% | 11,426 | 19,097,301 |
| 2024-03-01 | 16.71 | 17.07 | 16.32 | 16.74 | +0.3% | 10,090 | 16,824,287 |
| 2024-02-29 | 16.01 | 17.09 | 16.01 | 16.69 | +1.15% | 16,215 | 26,994,395 |
| 2024-02-28 | 18.33 | 18.4 | 16.01 | 16.5 | -8.38% | 23,855 | 41,333,182 |
| 2024-02-27 | 17.59 | 18.18 | 17.3 | 18.01 | +2.33% | 13,044 | 23,405,729 |
| 2024-02-26 | 17.1 | 18.22 | 16.95 | 17.6 | +1.15% | 17,854 | 31,365,871 |
| 2024-02-23 | 17 | 17.44 | 16.37 | 17.4 | +6.55% | 19,974 | 33,458,382 |
| 2024-02-22 | 15.9 | 16.7 | 15.81 | 16.33 | +2% | 20,924 | 34,206,872 |
| 2024-02-21 | 15.98 | 16.88 | 15.55 | 16.01 | -1.42% | 18,843 | 30,713,648 |
| 2024-02-20 | 16 | 16.7 | 15.29 | 16.24 | +0.68% | 29,328 | 46,671,366 |
| 2024-02-19 | 14.45 | 16.13 | 13.68 | 16.13 | +20.01% | 51,460 | 81,169,912 |
| 2024-02-08 | 11.4 | 13.44 | 11.39 | 13.44 | +20% | 16,272 | 20,957,814 |
| 2024-02-07 | 14.01 | 14.01 | 11.2 | 11.2 | -16.04% | 36,534 | 45,117,058 |
| 2024-02-06 | 13.02 | 14.26 | 11.53 | 13.34 | -1.55% | 31,036 | 40,408,740 |
| 2024-02-05 | 15.67 | 16 | 13.05 | 13.55 | -16.77% | 28,616 | 40,365,147 |
| 2024-02-02 | 17.74 | 17.97 | 15.7 | 16.28 | -6.38% | 13,301 | 22,509,245 |
| 2024-02-01 | 18 | 18.53 | 17.2 | 17.39 | -3.39% | 15,459 | 27,292,326 |
| 2024-01-31 | 19.96 | 20.06 | 18 | 18 | -10.31% | 14,322 | 26,999,996 |
| 2024-01-30 | 21.34 | 21.34 | 20.06 | 20.07 | -4.06% | 4,898 | 10,039,508 |
| 2024-01-29 | 21.29 | 21.44 | 20.51 | 20.92 | -1.78% | 4,472 | 9,330,249 |
| 2024-01-26 | 21.95 | 21.96 | 21.12 | 21.3 | -1.93% | 4,214 | 9,089,617 |
| 2024-01-25 | 21.1 | 21.91 | 20.35 | 21.72 | +3.43% | 7,133 | 15,270,137 |
| 2024-01-24 | 21 | 21.48 | 20.22 | 21 | -0.47% | 4,928 | 10,272,970 |
| 2024-01-23 | 20.74 | 21.36 | 20.26 | 21.1 | +1.69% | 7,319 | 15,295,097 |
| 2024-01-22 | 22.01 | 22.19 | 20.52 | 20.75 | -6.49% | 8,336 | 17,753,518 |
| 2024-01-19 | 23.47 | 23.49 | 22.14 | 22.19 | -4.76% | 7,014 | 15,779,994 |
| 2024-01-18 | 22.8 | 23.3 | 21.9 | 23.3 | +1.66% | 10,392 | 23,374,870 |
| 2024-01-17 | 23.5 | 23.8 | 22.84 | 22.92 | -3.37% | 7,726 | 17,944,298 |
| 2024-01-16 | 23.01 | 23.72 | 22.85 | 23.72 | +3.18% | 7,428 | 17,259,314 |
| 2024-01-15 | 23.13 | 23.13 | 22.74 | 22.99 | -0.26% | 4,306 | 9,884,724 |
| 2024-01-12 | 23.8 | 23.8 | 22.77 | 23.05 | -0.17% | 5,115 | 11,820,798 |
| 2024-01-11 | 22.4 | 23.1 | 22.34 | 23.09 | +2.71% | 5,843 | 13,332,422 |
| 2024-01-10 | 23.33 | 23.33 | 22.4 | 22.48 | -1.83% | 5,699 | 12,896,449 |
| 2024-01-09 | 23.95 | 23.95 | 22.7 | 22.9 | -0.69% | 6,406 | 14,777,091 |
| 2024-01-08 | 23.35 | 24.04 | 22.57 | 23.06 | -3.27% | 4,581 | 10,756,392 |
| 2024-01-05 | 24.26 | 24.44 | 23.78 | 23.84 | -2.3% | 4,548 | 10,907,753 |
| 2024-01-04 | 24.69 | 24.69 | 24.23 | 24.4 | -0.08% | 3,433 | 8,395,695 |
| 2024-01-03 | 24.5 | 24.8 | 24.22 | 24.42 | -0.49% | 6,834 | 16,728,825 |
| 2024-01-02 | 25.71 | 25.71 | 24.38 | 24.54 | -4.07% | 11,670 | 28,859,144 |
| 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：