股票概览
17.79
+3.43%
+0.59
17.33
开盘价
17.97
最高价
17.33
最低价
151,121
成交量
数据更新至: 2024-05-20
技术指标
17.14
MA5 (5日均线)
16.94
MA10 (10日均线)
16.68
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 | 17.33 | 17.97 | 17.33 | 17.79 | +3.43% | 151,121 | 267,973,485 |
| 2024-05-17 | 16.75 | 17.2 | 16.66 | 17.2 | +2.08% | 61,650 | 104,452,182 |
| 2024-05-16 | 16.81 | 17.14 | 16.57 | 16.85 | -0.35% | 57,589 | 96,815,687 |
| 2024-05-15 | 16.9 | 17.07 | 16.8 | 16.91 | -0.35% | 32,949 | 55,786,704 |
| 2024-05-14 | 16.81 | 17.23 | 16.75 | 16.97 | +0.59% | 45,614 | 77,604,628 |
| 2024-05-13 | 16.71 | 16.95 | 16.55 | 16.87 | +0.54% | 40,721 | 68,421,347 |
| 2024-05-10 | 16.71 | 16.93 | 16.61 | 16.78 | -0.18% | 36,015 | 60,396,068 |
| 2024-05-09 | 16.7 | 16.93 | 16.5 | 16.81 | +0.66% | 44,441 | 74,445,448 |
| 2024-05-08 | 16.5 | 16.78 | 16.3 | 16.7 | +1.27% | 55,474 | 92,119,470 |
| 2024-05-07 | 16.25 | 16.54 | 16.13 | 16.49 | +1.48% | 51,615 | 84,516,808 |
| 2024-05-06 | 16.19 | 16.54 | 16.18 | 16.25 | +1.12% | 53,700 | 87,659,115 |
| 2024-04-30 | 16.3 | 16.45 | 15.9 | 16.07 | -4% | 69,989 | 113,042,721 |
| 2024-04-29 | 16.39 | 16.75 | 16.32 | 16.74 | +2.14% | 49,207 | 81,700,247 |
| 2024-04-26 | 16.3 | 16.47 | 16.11 | 16.39 | +0.61% | 32,167 | 52,389,324 |
| 2024-04-25 | 16.26 | 16.43 | 16.15 | 16.29 | +0.06% | 24,506 | 39,921,980 |
| 2024-04-24 | 16.2 | 16.3 | 16.02 | 16.28 | +0.12% | 23,854 | 38,574,502 |
| 2024-04-23 | 16.56 | 16.69 | 16.23 | 16.26 | -2.46% | 36,495 | 59,643,254 |
| 2024-04-22 | 16.57 | 16.99 | 16.51 | 16.67 | +0.66% | 39,847 | 66,622,658 |
| 2024-04-19 | 16.68 | 16.83 | 16.51 | 16.56 | -1.02% | 26,224 | 43,662,670 |
| 2024-04-18 | 16.93 | 16.95 | 16.67 | 16.73 | -1.47% | 47,201 | 79,196,789 |
| 2024-04-17 | 16.38 | 17.05 | 16.37 | 16.98 | +4.04% | 48,419 | 81,530,035 |
| 2024-04-16 | 17.04 | 17.19 | 16.22 | 16.32 | -5.34% | 56,104 | 93,555,538 |
| 2024-04-15 | 16.85 | 17.25 | 15.99 | 17.24 | +2.25% | 56,919 | 95,191,965 |
| 2024-04-12 | 17.1 | 17.16 | 16.77 | 16.86 | -1.58% | 40,522 | 68,697,864 |
| 2024-04-11 | 17.01 | 17.28 | 16.96 | 17.13 | -0.06% | 26,474 | 45,378,864 |
| 2024-04-10 | 17.59 | 17.66 | 17.1 | 17.14 | -2.56% | 45,292 | 78,456,078 |
| 2024-04-09 | 17.39 | 17.59 | 16.95 | 17.59 | +0.63% | 51,653 | 89,141,868 |
| 2024-04-08 | 17.52 | 17.74 | 17.3 | 17.48 | +0.29% | 49,614 | 87,028,503 |
| 2024-04-03 | 17.18 | 17.62 | 17.11 | 17.43 | +1.34% | 56,646 | 98,900,443 |
| 2024-04-02 | 17.43 | 17.43 | 17.06 | 17.2 | -1.6% | 45,231 | 77,813,199 |
| 2024-04-01 | 17.29 | 17.62 | 17.21 | 17.48 | +1.04% | 52,045 | 90,720,297 |
| 2024-03-29 | 17.01 | 17.6 | 17.01 | 17.3 | +0.87% | 46,784 | 81,013,000 |
| 2024-03-28 | 17 | 17.27 | 16.78 | 17.15 | +0.29% | 50,905 | 86,559,778 |
| 2024-03-27 | 17.66 | 17.66 | 16.96 | 17.1 | -3.72% | 66,529 | 114,814,076 |
| 2024-03-26 | 17.64 | 17.97 | 17.5 | 17.76 | +1.25% | 71,357 | 126,623,042 |
| 2024-03-25 | 17.92 | 18.1 | 17.43 | 17.54 | -2.12% | 105,789 | 188,524,679 |
| 2024-03-22 | 18.43 | 18.55 | 17.7 | 17.92 | -3.76% | 127,165 | 228,486,649 |
| 2024-03-21 | 17.31 | 19.11 | 17.23 | 18.62 | +7.2% | 199,712 | 362,722,436 |
| 2024-03-20 | 17.3 | 17.44 | 16.46 | 17.37 | -3.55% | 121,398 | 208,223,507 |
| 2024-03-19 | 17.87 | 18.14 | 17.6 | 18.01 | +0.78% | 86,263 | 154,423,081 |
| 2024-03-18 | 17.27 | 17.88 | 17.26 | 17.87 | +3.65% | 84,760 | 149,401,091 |
| 2024-03-15 | 17.11 | 17.28 | 17.04 | 17.24 | +0.64% | 25,096 | 43,082,541 |
| 2024-03-14 | 17.2 | 17.32 | 17.02 | 17.13 | -0.81% | 25,094 | 43,060,589 |
| 2024-03-13 | 17.5 | 17.51 | 17.12 | 17.27 | -1.48% | 32,938 | 56,962,497 |
| 2024-03-12 | 17.19 | 17.63 | 17.1 | 17.53 | +2.04% | 41,535 | 72,276,483 |
| 2024-03-11 | 17.06 | 17.18 | 16.92 | 17.18 | +0.7% | 26,999 | 46,027,399 |
| 2024-03-08 | 17.32 | 17.37 | 16.94 | 17.06 | -1.44% | 31,214 | 53,334,828 |
| 2024-03-07 | 17.25 | 17.56 | 17.21 | 17.31 | +0.35% | 33,101 | 57,485,147 |
| 2024-03-06 | 17.19 | 17.36 | 17.01 | 17.25 | -0.23% | 23,129 | 39,767,949 |
| 2024-03-05 | 17.16 | 17.44 | 17.12 | 17.29 | +0.17% | 21,681 | 37,468,421 |
| 2024-03-04 | 17.44 | 17.51 | 17.08 | 17.26 | -1.15% | 28,343 | 48,846,401 |
| 2024-03-01 | 17.55 | 17.64 | 17.34 | 17.46 | -0.51% | 40,446 | 70,663,717 |
| 2024-02-29 | 17.29 | 17.66 | 17.2 | 17.55 | +1.27% | 45,563 | 79,518,557 |
| 2024-02-28 | 18.04 | 18.15 | 17.33 | 17.33 | -4.1% | 62,209 | 110,601,962 |
| 2024-02-27 | 17.81 | 18.15 | 17.74 | 18.07 | +0.78% | 40,978 | 73,544,944 |
| 2024-02-26 | 17.77 | 18.13 | 17.65 | 17.93 | +0.9% | 50,285 | 90,126,902 |
| 2024-02-23 | 17.79 | 17.79 | 17.47 | 17.77 | -0.22% | 39,921 | 70,442,536 |
| 2024-02-22 | 17.62 | 17.93 | 17.33 | 17.81 | +0.51% | 53,181 | 93,663,188 |
| 2024-02-21 | 17.55 | 18.14 | 17.45 | 17.72 | +0.45% | 47,603 | 84,885,988 |
| 2024-02-20 | 17.81 | 17.81 | 17.4 | 17.64 | -0.95% | 39,946 | 70,121,167 |
| 2024-02-19 | 18.3 | 18.35 | 17.69 | 17.81 | -2.57% | 47,915 | 85,711,730 |
| 2024-02-08 | 17.8 | 18.58 | 17.69 | 18.28 | +2.81% | 61,688 | 112,690,974 |
| 2024-02-07 | 17.54 | 17.83 | 17.5 | 17.78 | +0.91% | 62,377 | 110,282,242 |
| 2024-02-06 | 16.9 | 17.84 | 16.83 | 17.62 | +2.74% | 60,910 | 106,212,581 |
| 2024-02-05 | 17.39 | 17.4 | 16.45 | 17.15 | -1.89% | 53,353 | 90,163,967 |
| 2024-02-02 | 17.51 | 17.79 | 17.11 | 17.48 | +0.17% | 41,891 | 73,228,809 |
| 2024-02-01 | 16.88 | 17.75 | 16.69 | 17.45 | +3.25% | 36,669 | 63,494,595 |
| 2024-01-31 | 17.5 | 17.55 | 16.9 | 16.9 | -3.98% | 26,792 | 46,101,476 |
| 2024-01-30 | 17.47 | 17.7 | 17.19 | 17.6 | +0.28% | 34,750 | 60,766,322 |
| 2024-01-29 | 17.64 | 17.87 | 17.42 | 17.55 | -0.79% | 31,637 | 55,732,971 |
| 2024-01-26 | 17.81 | 17.92 | 17.58 | 17.69 | +0.28% | 46,065 | 81,644,683 |
| 2024-01-25 | 17.16 | 17.7 | 17.06 | 17.64 | +2.8% | 37,230 | 64,810,229 |
| 2024-01-24 | 16.83 | 17.26 | 16.7 | 17.16 | +0.12% | 32,667 | 55,480,952 |
| 2024-01-23 | 16.5 | 17.3 | 15.81 | 17.14 | +3.07% | 47,328 | 77,636,476 |
| 2024-01-22 | 17.29 | 17.29 | 16.3 | 16.63 | -4.09% | 38,977 | 65,345,990 |
| 2024-01-19 | 17.25 | 17.39 | 17.01 | 17.34 | +0.41% | 38,136 | 65,636,973 |
| 2024-01-18 | 16.67 | 17.35 | 16.07 | 17.27 | +3.66% | 68,460 | 114,145,987 |
| 2024-01-17 | 16.78 | 16.87 | 16.61 | 16.66 | -0.77% | 19,230 | 32,219,485 |
| 2024-01-16 | 16.55 | 16.96 | 16.45 | 16.79 | +1.7% | 41,375 | 69,473,654 |
| 2024-01-15 | 16.63 | 16.86 | 16.37 | 16.51 | -0.72% | 34,223 | 56,728,062 |
| 2024-01-12 | 16.91 | 17.2 | 16.62 | 16.63 | -1.66% | 25,048 | 42,215,547 |
| 2024-01-11 | 16.63 | 17 | 16.58 | 16.91 | +1.87% | 21,571 | 36,417,097 |
| 2024-01-10 | 16.96 | 17.08 | 16.56 | 16.6 | -2.3% | 27,538 | 46,165,482 |
| 2024-01-09 | 16.89 | 17.18 | 16.82 | 16.99 | +0.12% | 22,035 | 37,454,662 |
| 2024-01-08 | 17.63 | 17.67 | 16.45 | 16.97 | -3.19% | 76,874 | 129,718,252 |
| 2024-01-05 | 18.08 | 18.18 | 17.44 | 17.53 | -3.1% | 43,457 | 77,123,519 |
| 2024-01-04 | 17.91 | 18.16 | 17.76 | 18.09 | +0.78% | 37,193 | 66,875,341 |
| 2024-01-03 | 17.75 | 18.18 | 17.66 | 17.95 | +0.96% | 45,269 | 81,435,131 |
| 2024-01-02 | 18.2 | 18.37 | 17.7 | 17.78 | -2.84% | 59,463 | 106,578,469 |
| 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：