股票概览
17.36
+0.75%
+0.13
17.3
开盘价
17.44
最高价
17.28
最低价
31,656
成交量
数据更新至: 2024-05-20
技术指标
17.24
MA5 (5日均线)
17.31
MA10 (10日均线)
17.05
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 | 17.3 | 17.44 | 17.28 | 17.36 | +0.75% | 31,656 | 54,978,639 |
| 2024-05-17 | 17.12 | 17.39 | 17.09 | 17.23 | +0.64% | 26,000 | 44,701,348 |
| 2024-05-16 | 17.11 | 17.21 | 17.02 | 17.12 | +0.06% | 23,422 | 40,147,007 |
| 2024-05-15 | 17.38 | 17.39 | 17.09 | 17.11 | -1.55% | 29,758 | 51,200,921 |
| 2024-05-14 | 17.05 | 17.42 | 17.05 | 17.38 | +1.58% | 34,417 | 59,591,873 |
| 2024-05-13 | 17.46 | 17.48 | 17.07 | 17.11 | -2.51% | 34,116 | 58,862,629 |
| 2024-05-10 | 17.45 | 17.71 | 17.4 | 17.55 | +0.8% | 48,164 | 84,422,866 |
| 2024-05-09 | 17.31 | 17.54 | 17.3 | 17.41 | +0.06% | 38,224 | 66,648,565 |
| 2024-05-08 | 17.32 | 17.99 | 17.31 | 17.4 | 0% | 66,502 | 117,064,775 |
| 2024-05-07 | 17.35 | 17.63 | 17.26 | 17.4 | +0.46% | 51,562 | 89,706,140 |
| 2024-05-06 | 17.15 | 17.44 | 17.12 | 17.32 | +1.58% | 58,641 | 101,328,812 |
| 2024-04-30 | 17.13 | 17.2 | 16.87 | 17.05 | -0.41% | 33,766 | 57,517,607 |
| 2024-04-29 | 16.68 | 17.18 | 16.65 | 17.12 | +3.13% | 61,482 | 104,451,155 |
| 2024-04-26 | 16.7 | 16.74 | 16.31 | 16.6 | -0.54% | 28,554 | 47,062,869 |
| 2024-04-25 | 16.75 | 16.82 | 16.66 | 16.69 | -0.65% | 19,855 | 33,197,988 |
| 2024-04-24 | 16.82 | 16.95 | 16.66 | 16.8 | -0.24% | 26,308 | 44,086,187 |
| 2024-04-23 | 16.5 | 16.85 | 16.48 | 16.84 | +1.81% | 45,788 | 76,702,980 |
| 2024-04-22 | 16.32 | 16.63 | 16.18 | 16.54 | +0.85% | 21,923 | 36,138,217 |
| 2024-04-19 | 16.58 | 16.63 | 16.13 | 16.4 | -1.38% | 29,008 | 47,533,919 |
| 2024-04-18 | 16.5 | 16.79 | 16.3 | 16.63 | +0.54% | 35,355 | 58,710,644 |
| 2024-04-17 | 16.13 | 16.71 | 16.13 | 16.54 | +3.38% | 42,105 | 69,424,929 |
| 2024-04-16 | 16.29 | 16.49 | 15.88 | 16 | -3.26% | 50,758 | 81,302,068 |
| 2024-04-15 | 17.28 | 17.3 | 16.08 | 16.54 | -4.5% | 56,979 | 95,310,390 |
| 2024-04-12 | 17.23 | 17.5 | 17.07 | 17.32 | -0.35% | 54,141 | 93,670,306 |
| 2024-04-11 | 17.2 | 17.4 | 16.82 | 17.38 | +0.58% | 70,670 | 120,981,455 |
| 2024-04-10 | 17.37 | 17.74 | 17.07 | 17.28 | -0.63% | 79,259 | 137,756,590 |
| 2024-04-09 | 17.22 | 17.55 | 16.9 | 17.39 | -0.51% | 84,759 | 146,268,030 |
| 2024-04-08 | 16.75 | 18.44 | 16.69 | 17.48 | +3.74% | 151,296 | 262,145,626 |
| 2024-04-03 | 16.76 | 16.93 | 16.46 | 16.85 | +0.54% | 57,511 | 96,347,648 |
| 2024-04-02 | 16.65 | 16.85 | 16.44 | 16.76 | +0.66% | 48,557 | 80,874,204 |
| 2024-04-01 | 16.3 | 16.69 | 16.26 | 16.65 | +2.15% | 49,407 | 81,721,908 |
| 2024-03-29 | 16.04 | 16.38 | 16.01 | 16.3 | +1.12% | 39,095 | 63,354,325 |
| 2024-03-28 | 15.85 | 16.14 | 15.7 | 16.12 | +0.69% | 49,378 | 78,849,711 |
| 2024-03-27 | 16 | 16.3 | 15.98 | 16.01 | -0.19% | 44,505 | 71,824,988 |
| 2024-03-26 | 15.91 | 16.09 | 15.78 | 16.04 | +0.31% | 38,915 | 62,012,920 |
| 2024-03-25 | 16.21 | 16.33 | 15.98 | 15.99 | -2.68% | 56,148 | 90,464,241 |
| 2024-03-22 | 16.94 | 16.99 | 16.4 | 16.43 | -2.78% | 47,799 | 79,310,499 |
| 2024-03-21 | 16.79 | 16.98 | 16.66 | 16.9 | +0.6% | 56,178 | 94,595,984 |
| 2024-03-20 | 16.69 | 16.84 | 16.65 | 16.8 | +0.18% | 42,230 | 70,800,017 |
| 2024-03-19 | 16.86 | 17.11 | 16.73 | 16.77 | -0.59% | 79,208 | 133,918,684 |
| 2024-03-18 | 16.4 | 16.88 | 16.36 | 16.87 | +2.37% | 76,962 | 128,136,904 |
| 2024-03-15 | 16.1 | 16.54 | 16.1 | 16.48 | +1.92% | 50,403 | 82,537,568 |
| 2024-03-14 | 16.29 | 16.44 | 16.03 | 16.17 | -1.04% | 33,316 | 54,144,865 |
| 2024-03-13 | 16.5 | 16.58 | 16.26 | 16.34 | -1.27% | 49,391 | 80,910,808 |
| 2024-03-12 | 16.16 | 16.58 | 16.06 | 16.55 | +2.41% | 68,176 | 111,714,493 |
| 2024-03-11 | 15.93 | 16.16 | 15.85 | 16.16 | +1.44% | 52,422 | 83,985,026 |
| 2024-03-08 | 15.82 | 15.97 | 15.69 | 15.93 | +0.13% | 36,340 | 57,566,120 |
| 2024-03-07 | 16.08 | 16.27 | 15.88 | 15.91 | -1.06% | 45,236 | 72,694,073 |
| 2024-03-06 | 15.98 | 16.18 | 15.92 | 16.08 | +0.06% | 29,315 | 47,056,755 |
| 2024-03-05 | 16.11 | 16.29 | 15.82 | 16.07 | -1.05% | 49,919 | 80,128,236 |
| 2024-03-04 | 16.18 | 16.39 | 15.85 | 16.24 | +0.5% | 62,846 | 101,400,294 |
| 2024-03-01 | 16.34 | 16.41 | 16 | 16.16 | -0.92% | 50,919 | 82,183,195 |
| 2024-02-29 | 15.8 | 16.34 | 15.75 | 16.31 | +1.68% | 84,314 | 135,950,205 |
| 2024-02-28 | 17.2 | 17.68 | 16 | 16.04 | -6.85% | 107,744 | 181,755,934 |
| 2024-02-27 | 17.01 | 17.32 | 16.9 | 17.22 | +0.7% | 73,344 | 125,705,904 |
| 2024-02-26 | 17.3 | 17.47 | 16.89 | 17.1 | -1.16% | 55,391 | 94,956,328 |
| 2024-02-23 | 16.65 | 17.41 | 16.59 | 17.3 | +3.47% | 62,050 | 105,443,306 |
| 2024-02-22 | 16.27 | 16.74 | 16.26 | 16.72 | +1.33% | 45,282 | 74,677,106 |
| 2024-02-21 | 15.95 | 16.89 | 15.86 | 16.5 | +2.68% | 59,882 | 98,966,086 |
| 2024-02-20 | 16 | 16.1 | 15.61 | 16.07 | +0.31% | 40,259 | 64,260,122 |
| 2024-02-19 | 16.02 | 16.25 | 15.76 | 16.02 | +0.75% | 59,150 | 94,418,845 |
| 2024-02-08 | 15.01 | 16.29 | 14.97 | 15.9 | +3.38% | 66,018 | 103,478,500 |
| 2024-02-07 | 16.02 | 16.02 | 14.8 | 15.38 | -3.88% | 76,441 | 117,156,110 |
| 2024-02-06 | 17.12 | 17.12 | 16 | 16 | -10.01% | 96,719 | 155,654,944 |
| 2024-02-05 | 18.9 | 18.9 | 17.78 | 17.78 | -10.02% | 30,189 | 53,851,372 |
| 2024-02-02 | 19.92 | 19.92 | 17.73 | 19.76 | +0.3% | 58,187 | 107,662,549 |
| 2024-02-01 | 20.2 | 20.2 | 19.15 | 19.7 | -0.51% | 42,670 | 83,588,742 |
| 2024-01-31 | 20.6 | 20.85 | 19.62 | 19.8 | -3.88% | 38,367 | 76,752,683 |
| 2024-01-30 | 21.5 | 21.73 | 20.47 | 20.6 | -5.29% | 43,481 | 90,812,769 |
| 2024-01-29 | 22.28 | 22.86 | 21.41 | 21.75 | -1.58% | 77,214 | 172,118,505 |
| 2024-01-26 | 20.44 | 22.53 | 20.08 | 22.1 | +7.91% | 103,566 | 226,879,140 |
| 2024-01-25 | 18.58 | 20.48 | 18.44 | 20.48 | +9.99% | 68,613 | 136,216,406 |
| 2024-01-24 | 18.25 | 18.85 | 17.97 | 18.62 | -0.9% | 75,048 | 137,563,968 |
| 2024-01-23 | 21.3 | 21.44 | 18.79 | 18.79 | -10.01% | 62,089 | 122,915,316 |
| 2024-01-22 | 22.9 | 23 | 20.88 | 20.88 | -10% | 52,185 | 114,278,249 |
| 2024-01-19 | 23.4 | 23.87 | 22.89 | 23.2 | -0.85% | 46,243 | 107,985,537 |
| 2024-01-18 | 23.2 | 23.57 | 22.39 | 23.4 | -0.38% | 82,886 | 189,129,845 |
| 2024-01-17 | 23.61 | 23.91 | 23.15 | 23.49 | -0.13% | 64,488 | 151,466,401 |
| 2024-01-16 | 24.46 | 24.78 | 23.17 | 23.52 | -4.74% | 103,771 | 248,243,832 |
| 2024-01-15 | 24.5 | 24.97 | 22.77 | 24.69 | +1.98% | 178,606 | 431,242,436 |
| 2024-01-12 | 24.68 | 24.85 | 24.01 | 24.21 | -1.94% | 49,977 | 122,595,659 |
| 2024-01-11 | 24.29 | 24.8 | 23.99 | 24.69 | +0.08% | 53,009 | 129,123,358 |
| 2024-01-10 | 24.85 | 25.33 | 24.07 | 24.67 | -0.72% | 101,703 | 251,341,334 |
| 2024-01-09 | 24.42 | 25.84 | 24.42 | 24.85 | +1.76% | 169,991 | 424,479,125 |
| 2024-01-08 | 23.1 | 24.69 | 23.1 | 24.42 | +6.17% | 84,914 | 203,687,264 |
| 2024-01-05 | 23 | 23.15 | 22.6 | 23 | +0.04% | 48,271 | 110,727,590 |
| 2024-01-04 | 23.4 | 23.41 | 22.68 | 22.99 | -1.75% | 54,165 | 124,471,147 |
| 2024-01-03 | 23.04 | 23.43 | 22.6 | 23.4 | +1.56% | 79,112 | 182,822,521 |
| 2024-01-02 | 23.06 | 23.17 | 22.66 | 23.04 | -0.04% | 73,282 | 168,775,009 |
| 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：