股票概览
17.78
+1.77%
+0.31
17.36
开盘价
17.86
最高价
17.3
最低价
150,109
成交量
数据更新至: 2024-05-20
技术指标
17.70
MA5 (5日均线)
18.13
MA10 (10日均线)
18.49
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 | 17.36 | 17.86 | 17.3 | 17.78 | +1.77% | 150,109 | 264,851,847 |
| 2024-05-17 | 17.36 | 17.88 | 17.2 | 17.47 | 0% | 147,905 | 258,916,282 |
| 2024-05-16 | 17.38 | 17.8 | 17.16 | 17.47 | +2.16% | 218,122 | 379,889,137 |
| 2024-05-15 | 18.43 | 18.44 | 17.06 | 17.1 | -8.41% | 374,802 | 655,076,587 |
| 2024-05-14 | 18.55 | 19.07 | 18.53 | 18.67 | +0.81% | 204,108 | 383,988,377 |
| 2024-05-13 | 18.68 | 18.85 | 18.28 | 18.52 | -2.83% | 200,430 | 371,865,015 |
| 2024-05-10 | 18.64 | 19.12 | 18.33 | 19.06 | +3.87% | 347,509 | 655,545,562 |
| 2024-05-09 | 18.04 | 18.45 | 18 | 18.35 | +1.66% | 150,037 | 273,573,904 |
| 2024-05-08 | 18.65 | 18.65 | 17.94 | 18.05 | -4.24% | 239,096 | 435,817,077 |
| 2024-05-07 | 18.94 | 19.33 | 18.66 | 18.85 | -1.36% | 236,944 | 447,592,113 |
| 2024-05-06 | 18.52 | 19.15 | 18.17 | 19.11 | +3.3% | 317,808 | 597,985,427 |
| 2024-04-30 | 18.42 | 19.18 | 18.24 | 18.5 | +0.49% | 393,282 | 737,662,952 |
| 2024-04-29 | 18.15 | 18.59 | 18 | 18.41 | +0.22% | 280,327 | 513,233,261 |
| 2024-04-26 | 17.85 | 18.64 | 17.83 | 18.37 | +2.51% | 353,648 | 648,274,998 |
| 2024-04-25 | 18.9 | 19.01 | 17.72 | 17.92 | -7.87% | 536,026 | 981,891,007 |
| 2024-04-24 | 18.2 | 19.55 | 17.6 | 19.45 | +4.01% | 589,736 | 1,096,454,904 |
| 2024-04-23 | 20.71 | 21.36 | 18.61 | 18.7 | -9.57% | 762,588 | 1,522,161,051 |
| 2024-04-22 | 19.23 | 20.68 | 19.06 | 20.68 | +10% | 290,080 | 582,696,850 |
| 2024-04-19 | 18.15 | 19.75 | 18.1 | 18.8 | +1.9% | 524,965 | 1,001,622,776 |
| 2024-04-18 | 18.79 | 19.23 | 18.39 | 18.45 | -3.25% | 464,576 | 870,001,215 |
| 2024-04-17 | 18.39 | 19.59 | 18.18 | 19.07 | +6.83% | 667,713 | 1,257,473,058 |
| 2024-04-16 | 16.42 | 17.85 | 16.24 | 17.85 | +9.98% | 369,137 | 647,767,477 |
| 2024-04-15 | 15.44 | 16.35 | 14.95 | 16.23 | +4.31% | 206,554 | 328,910,382 |
| 2024-04-12 | 15.68 | 15.99 | 15.5 | 15.56 | -0.77% | 98,075 | 154,224,568 |
| 2024-04-11 | 15.52 | 15.99 | 15.35 | 15.68 | +0.58% | 87,600 | 138,176,943 |
| 2024-04-10 | 15.93 | 16.08 | 15.31 | 15.59 | -2.2% | 106,329 | 166,150,442 |
| 2024-04-09 | 16.3 | 16.32 | 15.78 | 15.94 | -2.03% | 93,234 | 149,026,424 |
| 2024-04-08 | 15.92 | 16.68 | 15.86 | 16.27 | +0.49% | 136,844 | 222,434,873 |
| 2024-04-03 | 16.46 | 16.5 | 15.97 | 16.19 | -2.35% | 121,012 | 196,005,888 |
| 2024-04-02 | 16.41 | 16.9 | 16.2 | 16.58 | +0.91% | 174,029 | 288,496,683 |
| 2024-04-01 | 16.32 | 16.73 | 15.99 | 16.43 | +0.86% | 202,675 | 330,718,830 |
| 2024-03-29 | 15.48 | 16.42 | 15.44 | 16.29 | +5.37% | 215,834 | 345,632,976 |
| 2024-03-28 | 15.1 | 15.73 | 15.05 | 15.46 | +1.18% | 152,122 | 235,351,997 |
| 2024-03-27 | 15.28 | 15.58 | 15.08 | 15.28 | -0.39% | 175,308 | 269,158,974 |
| 2024-03-26 | 15.59 | 15.75 | 14.98 | 15.34 | -1.79% | 172,667 | 264,962,789 |
| 2024-03-25 | 16.31 | 16.79 | 15.52 | 15.62 | -5.1% | 275,216 | 440,293,527 |
| 2024-03-22 | 16.61 | 17.28 | 16.28 | 16.46 | -1.32% | 363,844 | 608,911,848 |
| 2024-03-21 | 16.17 | 17.44 | 16.11 | 16.68 | +5.24% | 524,492 | 887,636,228 |
| 2024-03-20 | 14.49 | 15.85 | 14.49 | 15.85 | +9.99% | 187,960 | 292,891,125 |
| 2024-03-19 | 14.58 | 14.63 | 14.38 | 14.41 | -1.03% | 78,344 | 113,771,009 |
| 2024-03-18 | 14.37 | 14.57 | 14.33 | 14.56 | +1.39% | 64,946 | 93,836,554 |
| 2024-03-15 | 14.3 | 14.36 | 14.1 | 14.36 | +0.28% | 56,781 | 80,977,108 |
| 2024-03-14 | 14.3 | 14.44 | 14.16 | 14.32 | +0.63% | 61,794 | 88,528,286 |
| 2024-03-13 | 14.23 | 14.55 | 14.15 | 14.23 | -0.21% | 81,969 | 117,558,114 |
| 2024-03-12 | 14.44 | 14.52 | 14.2 | 14.26 | -1.11% | 68,748 | 98,515,767 |
| 2024-03-11 | 14.3 | 14.43 | 14.17 | 14.42 | +0.77% | 66,164 | 94,630,679 |
| 2024-03-08 | 14.26 | 14.39 | 14.12 | 14.31 | +0.07% | 58,244 | 82,926,651 |
| 2024-03-07 | 14.4 | 14.57 | 14.23 | 14.3 | -0.97% | 95,729 | 137,795,202 |
| 2024-03-06 | 13.9 | 14.8 | 13.85 | 14.44 | +3.51% | 142,814 | 205,621,155 |
| 2024-03-05 | 14.24 | 14.29 | 13.9 | 13.95 | -2.65% | 72,375 | 101,783,893 |
| 2024-03-04 | 13.97 | 14.34 | 13.66 | 14.33 | +2.95% | 92,888 | 129,798,175 |
| 2024-03-01 | 14.05 | 14.15 | 13.81 | 13.92 | 0% | 68,838 | 96,140,967 |
| 2024-02-29 | 13.17 | 13.99 | 13.15 | 13.92 | +5.86% | 81,736 | 111,103,640 |
| 2024-02-28 | 13.77 | 14.04 | 13.15 | 13.15 | -4.71% | 98,348 | 134,048,662 |
| 2024-02-27 | 13.49 | 13.83 | 13.35 | 13.8 | +1.92% | 83,498 | 113,593,991 |
| 2024-02-26 | 13.6 | 13.74 | 13.43 | 13.54 | -0.29% | 60,230 | 81,641,844 |
| 2024-02-23 | 13.36 | 13.64 | 13.23 | 13.58 | +0.97% | 63,996 | 86,119,730 |
| 2024-02-22 | 13.12 | 13.52 | 13.08 | 13.45 | +1.51% | 61,905 | 82,808,501 |
| 2024-02-21 | 12.85 | 13.5 | 12.8 | 13.25 | +1.69% | 66,914 | 88,980,620 |
| 2024-02-20 | 13 | 13.23 | 12.72 | 13.03 | -0.15% | 48,540 | 63,194,965 |
| 2024-02-19 | 12.88 | 13.11 | 12.6 | 13.05 | +2.03% | 70,540 | 90,987,425 |
| 2024-02-08 | 12.05 | 12.98 | 11.97 | 12.79 | +6.67% | 87,954 | 109,948,898 |
| 2024-02-07 | 12.04 | 12.62 | 11.68 | 11.99 | -1.07% | 92,919 | 113,060,138 |
| 2024-02-06 | 11.11 | 12.3 | 10.58 | 12.12 | +7.83% | 112,388 | 128,474,323 |
| 2024-02-05 | 12.3 | 12.3 | 11.23 | 11.24 | -9.94% | 145,243 | 168,197,189 |
| 2024-02-02 | 12.72 | 13.38 | 11.91 | 12.48 | -2.8% | 110,218 | 139,479,908 |
| 2024-02-01 | 13.24 | 13.26 | 12.8 | 12.84 | -3.53% | 94,647 | 122,628,531 |
| 2024-01-31 | 13.71 | 13.82 | 13.05 | 13.31 | -3.41% | 112,968 | 151,368,435 |
| 2024-01-30 | 13.9 | 14.34 | 13.77 | 13.78 | -2.96% | 78,070 | 109,333,288 |
| 2024-01-29 | 14.38 | 14.8 | 14.19 | 14.2 | -1.39% | 115,452 | 166,741,674 |
| 2024-01-26 | 14.35 | 14.8 | 14.27 | 14.4 | +0.35% | 108,958 | 157,735,385 |
| 2024-01-25 | 13.4 | 14.44 | 13.38 | 14.35 | +6.77% | 134,135 | 188,186,178 |
| 2024-01-24 | 12.69 | 13.53 | 12.45 | 13.44 | +5.91% | 120,076 | 155,580,130 |
| 2024-01-23 | 12.75 | 12.82 | 12.34 | 12.69 | -1.17% | 87,056 | 109,429,384 |
| 2024-01-22 | 13.79 | 13.8 | 12.73 | 12.84 | -7.56% | 80,510 | 106,632,334 |
| 2024-01-19 | 13.84 | 14.05 | 13.6 | 13.89 | +0.36% | 60,114 | 83,286,758 |
| 2024-01-18 | 14.08 | 14.15 | 13.4 | 13.84 | -2.19% | 116,968 | 160,048,151 |
| 2024-01-17 | 14.5 | 14.6 | 14.12 | 14.15 | -2.75% | 58,117 | 83,293,050 |
| 2024-01-16 | 14.5 | 14.65 | 14.3 | 14.55 | +0.21% | 63,305 | 91,479,635 |
| 2024-01-15 | 14.6 | 14.78 | 14.44 | 14.52 | -0.75% | 65,950 | 96,173,016 |
| 2024-01-12 | 14.75 | 15.09 | 14.62 | 14.63 | -0.88% | 82,740 | 122,878,734 |
| 2024-01-11 | 14.5 | 15.04 | 14.4 | 14.76 | +1.72% | 85,179 | 125,601,442 |
| 2024-01-10 | 14.48 | 14.89 | 14.24 | 14.51 | -0.07% | 96,422 | 140,738,018 |
| 2024-01-09 | 14.55 | 14.94 | 14.4 | 14.52 | -0.68% | 104,069 | 152,115,430 |
| 2024-01-08 | 14.8 | 15.06 | 14.52 | 14.62 | -3.11% | 131,997 | 195,078,779 |
| 2024-01-05 | 14.94 | 15.77 | 14.68 | 15.09 | +0.73% | 207,917 | 317,128,526 |
| 2024-01-04 | 15.15 | 15.16 | 14.8 | 14.98 | -2.28% | 148,317 | 221,930,959 |
| 2024-01-03 | 14.43 | 15.59 | 14.36 | 15.33 | +5.22% | 260,070 | 391,833,467 |
| 2024-01-02 | 14.96 | 14.99 | 14.5 | 14.57 | +0.21% | 185,313 | 273,537,855 |
| 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：