股票概览
17.94
+4.48%
+0.77
17.61
开盘价
18.18
最高价
17.32
最低价
701,047
成交量
数据更新至: 2024-05-20
技术指标
17.40
MA5 (5日均线)
17.19
MA10 (10日均线)
17.15
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 | 17.61 | 18.18 | 17.32 | 17.94 | +4.48% | 701,047 | 1,245,816,251 |
| 2024-05-17 | 17.05 | 17.2 | 16.76 | 17.17 | +1.3% | 315,537 | 535,206,142 |
| 2024-05-16 | 17.51 | 17.76 | 16.9 | 16.95 | -2.92% | 464,782 | 802,681,576 |
| 2024-05-15 | 17.3 | 17.79 | 17.2 | 17.46 | -0.17% | 430,066 | 752,131,768 |
| 2024-05-14 | 17.35 | 17.57 | 17.11 | 17.49 | +2.88% | 484,522 | 840,598,019 |
| 2024-05-13 | 16.97 | 17.12 | 16.7 | 17 | -2.35% | 379,757 | 641,828,092 |
| 2024-05-10 | 17.41 | 17.65 | 16.84 | 17.41 | +2.71% | 555,937 | 957,220,974 |
| 2024-05-09 | 16.6 | 17.15 | 16.6 | 16.95 | +1.8% | 340,747 | 578,137,327 |
| 2024-05-08 | 16.67 | 16.97 | 16.52 | 16.65 | -1.3% | 270,156 | 451,686,119 |
| 2024-05-07 | 17.12 | 17.36 | 16.83 | 16.87 | -0.3% | 406,255 | 691,961,656 |
| 2024-05-06 | 16.28 | 16.95 | 16.18 | 16.92 | +2.61% | 443,179 | 735,652,910 |
| 2024-04-30 | 16.85 | 17 | 16.4 | 16.49 | -1.26% | 440,599 | 735,495,187 |
| 2024-04-29 | 16.89 | 16.89 | 16.43 | 16.7 | -3.08% | 571,278 | 950,616,291 |
| 2024-04-26 | 16.95 | 17.4 | 16.78 | 17.23 | +1.65% | 594,031 | 1,016,353,304 |
| 2024-04-25 | 16.58 | 17.02 | 16.28 | 16.95 | +1.5% | 455,324 | 761,544,662 |
| 2024-04-24 | 16.45 | 16.94 | 16.18 | 16.7 | +1.71% | 623,623 | 1,035,419,535 |
| 2024-04-23 | 17.53 | 17.8 | 16.36 | 16.42 | -7.8% | 1,031,489 | 1,743,273,808 |
| 2024-04-22 | 18.97 | 19.37 | 17.8 | 17.81 | -2.78% | 1,204,598 | 2,247,457,627 |
| 2024-04-19 | 18.02 | 18.88 | 17.65 | 18.32 | +4.69% | 1,126,412 | 2,052,130,410 |
| 2024-04-18 | 16.76 | 17.5 | 16.68 | 17.5 | +4.42% | 636,422 | 1,092,053,459 |
| 2024-04-17 | 16.3 | 16.86 | 16.3 | 16.76 | +1.7% | 530,085 | 879,169,806 |
| 2024-04-16 | 17.5 | 17.98 | 16.34 | 16.48 | -7.36% | 868,784 | 1,487,155,289 |
| 2024-04-15 | 16.7 | 17.8 | 16.18 | 17.79 | +4.34% | 773,660 | 1,314,287,650 |
| 2024-04-12 | 17.01 | 17.28 | 16.45 | 17.05 | +0.24% | 738,086 | 1,242,134,295 |
| 2024-04-11 | 16.59 | 17.83 | 16.24 | 17.01 | +0.24% | 1,006,574 | 1,709,285,349 |
| 2024-04-10 | 16.93 | 17.2 | 16.44 | 16.97 | +4.43% | 764,164 | 1,286,002,538 |
| 2024-04-09 | 16.26 | 16.78 | 16.03 | 16.25 | +1.56% | 637,454 | 1,044,300,305 |
| 2024-04-08 | 16.38 | 16.79 | 15.92 | 16 | +0.38% | 825,334 | 1,350,899,064 |
| 2024-04-03 | 15.48 | 16.09 | 15.31 | 15.94 | +3.51% | 629,240 | 988,780,509 |
| 2024-04-02 | 15.02 | 15.5 | 15.02 | 15.4 | +1.99% | 358,573 | 549,318,501 |
| 2024-04-01 | 15.08 | 15.46 | 14.88 | 15.1 | +0.2% | 376,395 | 571,288,198 |
| 2024-03-29 | 14.65 | 15.2 | 14.55 | 15.07 | +4.36% | 384,310 | 572,408,462 |
| 2024-03-28 | 14.2 | 14.61 | 14.18 | 14.44 | +1.69% | 210,098 | 303,262,235 |
| 2024-03-27 | 14.43 | 14.53 | 14.19 | 14.2 | -1.93% | 190,944 | 273,580,672 |
| 2024-03-26 | 14.55 | 14.64 | 14.25 | 14.48 | -0.96% | 262,583 | 378,545,233 |
| 2024-03-25 | 14.66 | 14.97 | 14.56 | 14.62 | +0.14% | 308,123 | 454,212,809 |
| 2024-03-22 | 15.28 | 15.34 | 14.54 | 14.6 | -5.19% | 607,601 | 898,982,888 |
| 2024-03-21 | 15.47 | 15.62 | 15.02 | 15.4 | +0.72% | 429,446 | 657,487,702 |
| 2024-03-20 | 15.49 | 15.65 | 15.22 | 15.29 | -4.44% | 543,019 | 833,141,307 |
| 2024-03-19 | 15.49 | 16.45 | 15.44 | 16 | +3.29% | 538,140 | 863,270,694 |
| 2024-03-18 | 15.58 | 15.65 | 15.17 | 15.49 | +0.72% | 382,436 | 589,046,861 |
| 2024-03-15 | 14.68 | 15.39 | 14.68 | 15.38 | +4.91% | 468,121 | 708,586,849 |
| 2024-03-14 | 14.69 | 15.09 | 14.51 | 14.66 | +2.59% | 297,098 | 440,706,083 |
| 2024-03-13 | 14.21 | 14.37 | 14.16 | 14.29 | +0.28% | 131,662 | 188,085,656 |
| 2024-03-12 | 14.54 | 14.58 | 14.19 | 14.25 | -1.86% | 201,722 | 289,931,612 |
| 2024-03-11 | 14.5 | 14.67 | 14.35 | 14.52 | -0.27% | 219,679 | 318,575,075 |
| 2024-03-08 | 14.35 | 14.57 | 14.27 | 14.56 | +2.03% | 211,801 | 305,562,638 |
| 2024-03-07 | 13.97 | 14.7 | 13.93 | 14.27 | +2.88% | 301,635 | 434,165,624 |
| 2024-03-06 | 13.82 | 13.98 | 13.72 | 13.87 | -0.07% | 108,564 | 150,196,247 |
| 2024-03-05 | 13.84 | 14.12 | 13.79 | 13.88 | -0.22% | 178,710 | 248,814,422 |
| 2024-03-04 | 13.99 | 14.08 | 13.73 | 13.91 | -0.43% | 188,070 | 260,942,356 |
| 2024-03-01 | 13.75 | 14.01 | 13.67 | 13.97 | +1.53% | 201,103 | 278,825,816 |
| 2024-02-29 | 13.38 | 13.8 | 13.38 | 13.76 | +1.93% | 184,125 | 250,903,431 |
| 2024-02-28 | 13.74 | 13.98 | 13.5 | 13.5 | -1.96% | 230,535 | 317,646,973 |
| 2024-02-27 | 13.43 | 13.79 | 13.38 | 13.77 | +2% | 161,265 | 219,080,219 |
| 2024-02-26 | 13.65 | 13.8 | 13.48 | 13.5 | -0.52% | 181,790 | 248,488,947 |
| 2024-02-23 | 13.4 | 13.58 | 13.3 | 13.57 | +2.18% | 195,200 | 262,673,990 |
| 2024-02-22 | 13 | 13.34 | 12.99 | 13.28 | +1.84% | 140,007 | 184,805,250 |
| 2024-02-21 | 12.91 | 13.36 | 12.8 | 13.04 | +0.69% | 168,225 | 221,517,118 |
| 2024-02-20 | 13 | 13.04 | 12.8 | 12.95 | -1.3% | 123,158 | 159,395,558 |
| 2024-02-19 | 12.98 | 13.27 | 12.83 | 13.12 | +2.42% | 262,087 | 342,546,256 |
| 2024-02-08 | 12.71 | 13.49 | 12.69 | 12.81 | +1.1% | 347,763 | 454,479,024 |
| 2024-02-07 | 11.74 | 12.69 | 11.71 | 12.67 | +7.92% | 346,105 | 427,519,874 |
| 2024-02-06 | 10.8 | 11.79 | 10.73 | 11.74 | +6.53% | 310,233 | 351,811,938 |
| 2024-02-05 | 11.45 | 11.58 | 10.8 | 11.02 | -5% | 266,805 | 298,089,286 |
| 2024-02-02 | 12.21 | 12.21 | 11.18 | 11.6 | -4.61% | 279,410 | 328,554,184 |
| 2024-02-01 | 12.5 | 12.59 | 12.16 | 12.16 | -3.34% | 200,640 | 247,422,006 |
| 2024-01-31 | 12.81 | 12.96 | 12.52 | 12.58 | -2.4% | 139,177 | 176,989,480 |
| 2024-01-30 | 13.19 | 13.31 | 12.82 | 12.89 | -3.23% | 92,565 | 121,230,873 |
| 2024-01-29 | 13.56 | 13.62 | 13.23 | 13.32 | -1.77% | 121,986 | 163,388,502 |
| 2024-01-26 | 13.4 | 13.76 | 13.35 | 13.56 | +1.04% | 164,151 | 223,074,631 |
| 2024-01-25 | 13.16 | 13.44 | 13.14 | 13.42 | +1.9% | 154,769 | 206,485,938 |
| 2024-01-24 | 12.85 | 13.23 | 12.61 | 13.17 | +2.73% | 137,009 | 177,251,832 |
| 2024-01-23 | 12.55 | 12.86 | 12.36 | 12.82 | +2.56% | 146,535 | 185,196,657 |
| 2024-01-22 | 13.17 | 13.27 | 12.46 | 12.5 | -5.87% | 157,785 | 202,611,181 |
| 2024-01-19 | 13.43 | 13.58 | 13.23 | 13.28 | -1.04% | 101,851 | 136,089,365 |
| 2024-01-18 | 13.63 | 13.75 | 13.06 | 13.42 | -1.83% | 218,560 | 291,596,014 |
| 2024-01-17 | 13.99 | 14.1 | 13.67 | 13.67 | -1.37% | 167,669 | 233,146,505 |
| 2024-01-16 | 13.89 | 14.05 | 13.68 | 13.86 | -0.22% | 108,552 | 150,516,350 |
| 2024-01-15 | 14.07 | 14.08 | 13.81 | 13.89 | 0% | 95,016 | 132,233,138 |
| 2024-01-12 | 13.93 | 14.08 | 13.86 | 13.89 | -0.36% | 88,273 | 123,374,192 |
| 2024-01-11 | 13.8 | 14.03 | 13.74 | 13.94 | +1.01% | 86,318 | 119,759,777 |
| 2024-01-10 | 14 | 14.06 | 13.78 | 13.8 | -1.85% | 98,209 | 136,558,518 |
| 2024-01-09 | 13.97 | 14.2 | 13.86 | 14.06 | +0.57% | 83,287 | 116,761,795 |
| 2024-01-08 | 14.15 | 14.23 | 13.96 | 13.98 | -1.55% | 82,163 | 115,759,517 |
| 2024-01-05 | 14.35 | 14.46 | 14.11 | 14.2 | -1.11% | 92,710 | 132,434,643 |
| 2024-01-04 | 14.47 | 14.51 | 14.29 | 14.36 | -0.83% | 75,615 | 108,672,285 |
| 2024-01-03 | 14.4 | 14.63 | 14.38 | 14.48 | +0.35% | 107,470 | 156,136,293 |
| 2024-01-02 | 14.32 | 14.59 | 14.29 | 14.43 | +0.77% | 147,876 | 214,248,054 |
| 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：