股票概览
17.06
+2.52%
+0.42
16.5
开盘价
17.47
最高价
16.36
最低价
255,009
成交量
数据更新至: 2024-05-20
技术指标
16.62
MA5 (5日均线)
16.69
MA10 (10日均线)
16.62
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 | 16.5 | 17.47 | 16.36 | 17.06 | +2.52% | 255,009 | 434,329,184 |
| 2024-05-17 | 16.15 | 16.84 | 15.95 | 16.64 | +3.23% | 210,535 | 346,070,283 |
| 2024-05-16 | 16.35 | 16.54 | 16.12 | 16.12 | -1.35% | 157,705 | 257,023,932 |
| 2024-05-15 | 16.69 | 16.81 | 16.34 | 16.34 | -3.43% | 171,815 | 284,254,916 |
| 2024-05-14 | 16.27 | 17.19 | 16.1 | 16.92 | +5.03% | 265,904 | 443,832,520 |
| 2024-05-13 | 16.21 | 16.43 | 15.94 | 16.11 | -2.89% | 148,566 | 240,391,932 |
| 2024-05-10 | 16.87 | 16.96 | 16.45 | 16.59 | -1.78% | 136,908 | 227,438,331 |
| 2024-05-09 | 16.8 | 17.07 | 16.79 | 16.89 | +0.54% | 160,869 | 272,043,049 |
| 2024-05-08 | 17.24 | 17.24 | 16.79 | 16.8 | -3.45% | 180,552 | 305,825,253 |
| 2024-05-07 | 17.36 | 17.57 | 17.27 | 17.4 | -0.29% | 179,094 | 311,828,990 |
| 2024-05-06 | 17.79 | 17.86 | 17.25 | 17.45 | -0.8% | 338,693 | 593,687,279 |
| 2024-04-30 | 17.48 | 17.8 | 16.83 | 17.59 | +2.39% | 425,560 | 738,198,345 |
| 2024-04-29 | 16.79 | 17.18 | 16.52 | 17.18 | +3.06% | 319,278 | 540,125,019 |
| 2024-04-26 | 15.95 | 16.77 | 15.95 | 16.67 | +3.86% | 257,680 | 425,240,484 |
| 2024-04-25 | 16.12 | 16.34 | 15.89 | 16.05 | -1.35% | 133,598 | 215,486,848 |
| 2024-04-24 | 16 | 16.29 | 15.96 | 16.27 | +2.52% | 170,311 | 275,036,092 |
| 2024-04-23 | 16.23 | 16.28 | 15.85 | 15.87 | -1.12% | 124,437 | 199,321,806 |
| 2024-04-22 | 15.98 | 16.28 | 15.47 | 16.05 | +0.25% | 128,722 | 205,205,633 |
| 2024-04-19 | 16.35 | 16.36 | 15.81 | 16.01 | -2.56% | 176,209 | 282,605,512 |
| 2024-04-18 | 16.6 | 16.86 | 16.38 | 16.43 | -0.6% | 206,548 | 343,484,864 |
| 2024-04-17 | 15.99 | 16.56 | 15.9 | 16.53 | +5.29% | 183,709 | 300,025,510 |
| 2024-04-16 | 16.38 | 16.85 | 15.67 | 15.7 | -5.19% | 200,494 | 325,360,368 |
| 2024-04-15 | 16.32 | 16.88 | 15.89 | 16.56 | +1.47% | 184,973 | 304,083,590 |
| 2024-04-12 | 16.55 | 16.78 | 16.29 | 16.32 | -1.81% | 109,492 | 180,798,906 |
| 2024-04-11 | 16.66 | 16.98 | 16.39 | 16.62 | +0.3% | 163,321 | 272,569,076 |
| 2024-04-10 | 17.17 | 17.19 | 16.38 | 16.57 | -3.77% | 154,452 | 257,430,279 |
| 2024-04-09 | 17.29 | 17.38 | 16.93 | 17.22 | +0.53% | 116,747 | 200,063,043 |
| 2024-04-08 | 17.79 | 17.79 | 17.11 | 17.13 | -4.99% | 193,502 | 335,432,856 |
| 2024-04-03 | 18.71 | 18.8 | 17.93 | 18.03 | -3.43% | 168,730 | 305,936,183 |
| 2024-04-02 | 19.28 | 19.33 | 18.56 | 18.67 | -3.16% | 220,895 | 415,637,873 |
| 2024-04-01 | 18.28 | 19.9 | 18.2 | 19.28 | +6.58% | 375,880 | 723,680,317 |
| 2024-03-29 | 18.3 | 18.34 | 17.7 | 18.09 | -1.84% | 184,229 | 331,120,045 |
| 2024-03-28 | 17.75 | 18.63 | 17.71 | 18.43 | +3.83% | 215,552 | 393,588,944 |
| 2024-03-27 | 19.25 | 19.32 | 17.69 | 17.75 | -8.17% | 287,430 | 527,297,552 |
| 2024-03-26 | 19.68 | 20.09 | 19.11 | 19.33 | -2.86% | 219,004 | 427,985,606 |
| 2024-03-25 | 20.71 | 21.05 | 19.89 | 19.9 | -3.86% | 249,207 | 512,968,263 |
| 2024-03-22 | 20.92 | 21.18 | 20.46 | 20.7 | -1% | 235,359 | 488,813,853 |
| 2024-03-21 | 21.29 | 21.45 | 20.75 | 20.91 | -1.78% | 252,026 | 528,627,561 |
| 2024-03-20 | 20.31 | 21.62 | 20.25 | 21.29 | +4.62% | 397,190 | 839,693,753 |
| 2024-03-19 | 20.59 | 20.75 | 20.34 | 20.35 | -1.69% | 216,427 | 444,260,677 |
| 2024-03-18 | 19.78 | 20.83 | 19.66 | 20.7 | +5.29% | 400,396 | 815,798,478 |
| 2024-03-15 | 19.66 | 19.73 | 19.3 | 19.66 | -0.2% | 154,231 | 300,564,950 |
| 2024-03-14 | 20.05 | 20.17 | 19.39 | 19.7 | -3.24% | 262,739 | 518,990,860 |
| 2024-03-13 | 20.09 | 20.88 | 20.09 | 20.36 | +2.16% | 383,052 | 785,478,587 |
| 2024-03-12 | 20.38 | 20.44 | 19.76 | 19.93 | -0.9% | 214,436 | 428,028,785 |
| 2024-03-11 | 19.43 | 20.15 | 19.33 | 20.11 | +1.57% | 201,733 | 399,386,950 |
| 2024-03-08 | 19.17 | 20.03 | 18.91 | 19.8 | +3.34% | 237,023 | 461,764,579 |
| 2024-03-07 | 19.94 | 20.23 | 19.16 | 19.16 | -3.28% | 263,847 | 519,027,094 |
| 2024-03-06 | 19.61 | 20.09 | 19.46 | 19.81 | -0.6% | 231,391 | 457,590,474 |
| 2024-03-05 | 20.19 | 20.49 | 19.78 | 19.93 | -3.44% | 308,795 | 620,652,372 |
| 2024-03-04 | 21 | 21.02 | 19.94 | 20.64 | -0.53% | 435,229 | 891,182,404 |
| 2024-03-01 | 19.8 | 20.75 | 19.7 | 20.75 | +4.96% | 500,760 | 1,013,860,134 |
| 2024-02-29 | 18.22 | 19.86 | 18.22 | 19.77 | +6.81% | 354,428 | 686,667,393 |
| 2024-02-28 | 20 | 20.5 | 18.39 | 18.51 | -7.91% | 472,418 | 924,930,699 |
| 2024-02-27 | 18.79 | 20.25 | 18.75 | 20.1 | +5.9% | 438,073 | 858,661,814 |
| 2024-02-26 | 18.75 | 19.29 | 18.41 | 18.98 | +0.53% | 356,542 | 676,244,297 |
| 2024-02-23 | 18.78 | 19.12 | 18.42 | 18.88 | +1.51% | 375,074 | 701,578,494 |
| 2024-02-22 | 18.6 | 18.97 | 18.24 | 18.6 | +6.41% | 445,349 | 826,926,880 |
| 2024-02-21 | 17.27 | 18.15 | 17.16 | 17.48 | -1.13% | 292,324 | 516,025,716 |
| 2024-02-20 | 17 | 18.05 | 16.7 | 17.68 | +2.67% | 323,767 | 566,689,133 |
| 2024-02-19 | 17.02 | 17.35 | 16.66 | 17.22 | +3.36% | 280,330 | 477,884,634 |
| 2024-02-08 | 16.01 | 17.16 | 16.01 | 16.66 | +5.24% | 317,310 | 528,774,809 |
| 2024-02-07 | 15.24 | 16.39 | 15.2 | 15.83 | +3.4% | 357,109 | 568,962,688 |
| 2024-02-06 | 14 | 15.8 | 13.54 | 15.31 | +3.31% | 351,357 | 515,892,218 |
| 2024-02-05 | 16.13 | 16.15 | 14.82 | 14.82 | -10.02% | 305,666 | 461,362,794 |
| 2024-02-02 | 17.36 | 17.7 | 15.99 | 16.47 | -5.13% | 306,865 | 515,536,913 |
| 2024-02-01 | 17.28 | 18.16 | 16.6 | 17.36 | -1.36% | 342,816 | 594,096,486 |
| 2024-01-31 | 18.2 | 18.65 | 17.36 | 17.6 | -6.73% | 395,168 | 712,021,607 |
| 2024-01-30 | 18.46 | 19.72 | 18.43 | 18.87 | +2.22% | 417,707 | 796,859,615 |
| 2024-01-29 | 19 | 19.24 | 18.38 | 18.46 | -2.84% | 317,324 | 597,030,408 |
| 2024-01-26 | 19.48 | 19.86 | 18.97 | 19 | +0.64% | 580,261 | 1,125,155,101 |
| 2024-01-25 | 17.09 | 18.88 | 17.01 | 18.88 | +10.02% | 434,743 | 792,476,326 |
| 2024-01-24 | 17.11 | 17.24 | 16.5 | 17.16 | 0% | 221,419 | 372,801,608 |
| 2024-01-23 | 16.73 | 17.35 | 16.6 | 17.16 | +2.45% | 213,585 | 364,054,049 |
| 2024-01-22 | 17.18 | 17.63 | 16.55 | 16.75 | -3.07% | 212,811 | 365,112,193 |
| 2024-01-19 | 17.78 | 17.87 | 17.25 | 17.28 | -2.81% | 159,711 | 279,521,852 |
| 2024-01-18 | 17.54 | 17.95 | 17 | 17.78 | +1.54% | 222,319 | 387,199,892 |
| 2024-01-17 | 17.97 | 18.21 | 17.5 | 17.51 | -2.34% | 151,366 | 270,453,489 |
| 2024-01-16 | 18.01 | 18.17 | 17.54 | 17.93 | -0.44% | 187,308 | 333,389,838 |
| 2024-01-15 | 17.69 | 18.47 | 17.47 | 18.01 | +1.29% | 293,008 | 527,019,180 |
| 2024-01-12 | 18.53 | 18.54 | 17.75 | 17.78 | -0.22% | 482,168 | 872,296,206 |
| 2024-01-11 | 17.05 | 17.82 | 16.9 | 17.82 | +10% | 202,344 | 355,702,196 |
| 2024-01-10 | 16.5 | 16.66 | 15.95 | 16.2 | -3.34% | 361,198 | 588,032,398 |
| 2024-01-09 | 18.63 | 18.79 | 16.76 | 16.76 | -9.99% | 523,632 | 906,497,515 |
| 2024-01-08 | 19.1 | 19.23 | 18.56 | 18.62 | -3.42% | 170,659 | 321,546,791 |
| 2024-01-05 | 20.38 | 20.47 | 19.1 | 19.28 | -4.03% | 226,766 | 445,167,681 |
| 2024-01-04 | 20.5 | 20.5 | 19.91 | 20.09 | -2.05% | 137,594 | 277,575,182 |
| 2024-01-03 | 20.6 | 20.72 | 19.98 | 20.51 | -0.05% | 198,590 | 403,100,355 |
| 2024-01-02 | 21.06 | 21.18 | 20.46 | 20.52 | -3.12% | 203,245 | 420,912,518 |
| 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：