股票概览
17
+0.18%
+0.03
17.01
开盘价
17.07
最高价
16.89
最低价
35,580
成交量
数据更新至: 2024-05-20
技术指标
16.77
MA5 (5日均线)
16.94
MA10 (10日均线)
17.01
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 | 17.01 | 17.07 | 16.89 | 17 | +0.18% | 35,580 | 60,355,289 |
| 2024-05-17 | 16.71 | 17 | 16.56 | 16.97 | +2.41% | 43,845 | 73,841,836 |
| 2024-05-16 | 16.58 | 16.77 | 16.53 | 16.57 | +0.24% | 31,236 | 52,035,010 |
| 2024-05-15 | 16.6 | 16.87 | 16.46 | 16.53 | -1.43% | 33,019 | 54,965,170 |
| 2024-05-14 | 16.45 | 16.85 | 16.44 | 16.77 | +2.26% | 37,171 | 61,937,496 |
| 2024-05-13 | 17.03 | 17.03 | 16.14 | 16.4 | -4.32% | 56,115 | 92,837,380 |
| 2024-05-10 | 17.62 | 17.71 | 17.08 | 17.14 | -2.5% | 79,069 | 136,257,518 |
| 2024-05-09 | 17 | 17.6 | 16.93 | 17.58 | +3.23% | 104,313 | 181,751,378 |
| 2024-05-08 | 17.44 | 17.45 | 16.98 | 17.03 | -2.18% | 59,136 | 101,268,861 |
| 2024-05-07 | 17.28 | 17.44 | 17.13 | 17.41 | -0.06% | 70,244 | 121,574,246 |
| 2024-05-06 | 17.04 | 17.52 | 17.01 | 17.42 | +3.2% | 97,596 | 168,770,001 |
| 2024-04-30 | 17.13 | 17.39 | 16.71 | 16.88 | -1.46% | 84,926 | 143,708,869 |
| 2024-04-29 | 16.7 | 17.16 | 16.65 | 17.13 | +3.32% | 92,652 | 157,249,956 |
| 2024-04-26 | 16.51 | 16.82 | 16.51 | 16.58 | -0.48% | 79,347 | 131,961,772 |
| 2024-04-25 | 16.72 | 16.91 | 16.46 | 16.66 | -1.24% | 76,124 | 127,008,506 |
| 2024-04-24 | 16.83 | 17.14 | 16.69 | 16.87 | -0.65% | 83,112 | 140,690,191 |
| 2024-04-23 | 17.38 | 17.66 | 16.91 | 16.98 | -2.3% | 103,683 | 178,328,581 |
| 2024-04-22 | 16.88 | 18.06 | 15.83 | 17.38 | +0.46% | 165,381 | 285,426,124 |
| 2024-04-19 | 17.36 | 17.85 | 17.2 | 17.3 | -1.31% | 127,129 | 222,482,909 |
| 2024-04-18 | 17.5 | 18.06 | 17.43 | 17.53 | -7.15% | 203,037 | 358,654,100 |
| 2024-04-17 | 17.74 | 19.16 | 17.74 | 18.88 | -4.21% | 306,313 | 561,190,427 |
| 2024-04-16 | 19.71 | 19.71 | 19.71 | 19.71 | -10% | 8,080 | 15,925,680 |
| 2024-04-15 | 23.02 | 23.02 | 19.98 | 21.9 | +4.63% | 362,273 | 813,016,535 |
| 2024-04-12 | 19.9 | 20.93 | 19.8 | 20.93 | +9.98% | 63,186 | 130,251,450 |
| 2024-04-11 | 17.05 | 19.03 | 16.82 | 19.03 | +10% | 180,088 | 332,660,498 |
| 2024-04-10 | 16.73 | 18.35 | 16.7 | 17.3 | +3.72% | 101,010 | 177,241,325 |
| 2024-04-09 | 16.12 | 16.8 | 16.01 | 16.68 | +4.05% | 36,435 | 59,971,364 |
| 2024-04-08 | 16.3 | 16.34 | 15.95 | 16.03 | -1.9% | 24,591 | 39,634,585 |
| 2024-04-03 | 16.78 | 16.78 | 16.28 | 16.34 | -3.14% | 40,441 | 66,620,358 |
| 2024-04-02 | 16.9 | 17.2 | 16.64 | 16.87 | +2.37% | 67,388 | 113,924,684 |
| 2024-04-01 | 16.16 | 16.48 | 16.16 | 16.48 | +2.17% | 29,750 | 48,623,208 |
| 2024-03-29 | 16.13 | 16.33 | 16 | 16.13 | +0.12% | 26,706 | 43,094,692 |
| 2024-03-28 | 15.81 | 16.39 | 15.77 | 16.11 | +1.83% | 30,933 | 49,788,187 |
| 2024-03-27 | 16.72 | 16.73 | 15.8 | 15.82 | -5.33% | 34,210 | 55,499,905 |
| 2024-03-26 | 16.7 | 16.93 | 16.31 | 16.71 | +0.12% | 33,116 | 55,122,900 |
| 2024-03-25 | 17.13 | 17.48 | 16.69 | 16.69 | -3.64% | 49,716 | 84,963,737 |
| 2024-03-22 | 18.08 | 18.08 | 17.3 | 17.32 | -3.88% | 51,261 | 90,113,122 |
| 2024-03-21 | 18.38 | 18.38 | 17.78 | 18.02 | -0.99% | 46,812 | 84,622,645 |
| 2024-03-20 | 18.11 | 18.33 | 18.05 | 18.2 | -0.44% | 42,289 | 76,876,804 |
| 2024-03-19 | 18.36 | 18.64 | 18.14 | 18.28 | -0.38% | 56,019 | 103,016,267 |
| 2024-03-18 | 18.19 | 18.5 | 18.06 | 18.35 | +1.61% | 65,064 | 119,358,226 |
| 2024-03-15 | 17.85 | 18.12 | 17.72 | 18.06 | -0.11% | 41,479 | 74,428,410 |
| 2024-03-14 | 17.93 | 18.39 | 17.65 | 18.08 | +0.72% | 62,799 | 113,085,778 |
| 2024-03-13 | 18.07 | 18.23 | 17.92 | 17.95 | -1.21% | 54,002 | 97,685,682 |
| 2024-03-12 | 18.17 | 18.21 | 17.86 | 18.17 | 0% | 54,100 | 97,840,480 |
| 2024-03-11 | 18.26 | 18.26 | 17.81 | 18.17 | -0.44% | 57,758 | 104,099,332 |
| 2024-03-08 | 18.5 | 18.78 | 18.09 | 18.25 | -4% | 86,071 | 157,562,527 |
| 2024-03-07 | 18.51 | 19.39 | 17.81 | 19.01 | +1.66% | 141,706 | 264,401,859 |
| 2024-03-06 | 17.56 | 19.43 | 17.46 | 18.7 | +5.47% | 131,559 | 242,793,759 |
| 2024-03-05 | 17.5 | 18.11 | 16.92 | 17.73 | +1.08% | 63,793 | 111,518,200 |
| 2024-03-04 | 17.6 | 17.95 | 17.1 | 17.54 | -0.74% | 44,057 | 77,018,493 |
| 2024-03-01 | 17.44 | 17.79 | 17.1 | 17.67 | +1.14% | 52,051 | 91,468,422 |
| 2024-02-29 | 16.58 | 17.5 | 16.44 | 17.47 | +4.55% | 74,154 | 127,774,928 |
| 2024-02-28 | 18.3 | 18.7 | 16.69 | 16.71 | -8.69% | 103,228 | 184,197,140 |
| 2024-02-27 | 17.7 | 18.3 | 17.52 | 18.3 | +2.12% | 68,604 | 123,464,691 |
| 2024-02-26 | 17.87 | 18.14 | 17.44 | 17.92 | +2.22% | 83,194 | 148,135,769 |
| 2024-02-23 | 16.99 | 17.65 | 16.81 | 17.53 | +3.24% | 78,280 | 134,662,940 |
| 2024-02-22 | 16.5 | 17.02 | 16.5 | 16.98 | +1.37% | 70,799 | 119,247,666 |
| 2024-02-21 | 16.2 | 17.17 | 16.11 | 16.75 | +2.07% | 86,703 | 145,440,852 |
| 2024-02-20 | 16.04 | 16.43 | 15.86 | 16.41 | +1.36% | 73,422 | 119,228,934 |
| 2024-02-19 | 15.45 | 16.5 | 15.45 | 16.19 | +6.16% | 82,838 | 132,377,389 |
| 2024-02-08 | 14.35 | 15.37 | 14.28 | 15.25 | +5.46% | 74,247 | 110,967,817 |
| 2024-02-07 | 15.56 | 16.11 | 14.23 | 14.46 | -8.48% | 96,615 | 146,871,363 |
| 2024-02-06 | 14.55 | 15.98 | 13.85 | 15.8 | +3.2% | 100,576 | 149,784,944 |
| 2024-02-05 | 16.91 | 16.95 | 15.31 | 15.31 | -9.99% | 78,351 | 122,550,167 |
| 2024-02-02 | 18.45 | 18.45 | 16.46 | 17.01 | -7% | 103,377 | 179,693,364 |
| 2024-02-01 | 18.8 | 19.17 | 17.95 | 18.29 | -7.3% | 101,896 | 188,884,412 |
| 2024-01-31 | 21.2 | 21.8 | 19.73 | 19.73 | -9.99% | 145,111 | 296,555,918 |
| 2024-01-30 | 22.68 | 23.49 | 21.52 | 21.92 | -6.12% | 192,283 | 430,682,620 |
| 2024-01-29 | 23.35 | 23.35 | 23.35 | 23.35 | +9.99% | 61,842 | 144,400,696 |
| 2024-01-26 | 21.35 | 22.07 | 21.23 | 21.23 | -1.94% | 108,809 | 234,846,225 |
| 2024-01-25 | 21.79 | 22.1 | 20.8 | 21.65 | -1.9% | 142,605 | 306,001,104 |
| 2024-01-24 | 21.9 | 22.41 | 21.25 | 22.07 | -2.78% | 154,153 | 336,942,354 |
| 2024-01-23 | 22.11 | 23.48 | 21.23 | 22.7 | +4.08% | 192,234 | 432,411,058 |
| 2024-01-22 | 21.67 | 23.57 | 20.91 | 21.81 | -0.86% | 159,344 | 355,305,724 |
| 2024-01-19 | 22.74 | 23.86 | 21.89 | 22 | -5.38% | 242,718 | 556,819,649 |
| 2024-01-18 | 20.5 | 23.25 | 20.08 | 23.25 | +9.98% | 234,870 | 520,478,874 |
| 2024-01-17 | 22.4 | 22.78 | 21.11 | 21.14 | -9.89% | 197,865 | 434,281,855 |
| 2024-01-16 | 22.75 | 25.08 | 21.77 | 23.46 | +2.89% | 313,367 | 729,074,388 |
| 2024-01-15 | 21.1 | 22.8 | 20.84 | 22.8 | +9.99% | 174,539 | 377,880,696 |
| 2024-01-12 | 20.8 | 21.67 | 20.7 | 20.73 | -0.96% | 133,594 | 281,766,639 |
| 2024-01-11 | 20.22 | 21.33 | 20.14 | 20.93 | +2.5% | 115,452 | 238,579,715 |
| 2024-01-10 | 20.07 | 21.45 | 19.78 | 20.42 | +0.59% | 115,466 | 237,514,837 |
| 2024-01-09 | 21.1 | 21.46 | 19.94 | 20.3 | -3.65% | 127,985 | 262,739,986 |
| 2024-01-08 | 22.13 | 22.82 | 21.01 | 21.07 | -6.06% | 144,253 | 315,274,926 |
| 2024-01-05 | 22.3 | 23.18 | 21.6 | 22.43 | -0.44% | 171,206 | 383,750,254 |
| 2024-01-04 | 21.8 | 22.94 | 21.32 | 22.53 | +2.18% | 180,279 | 404,177,259 |
| 2024-01-03 | 23.51 | 23.7 | 21.6 | 22.05 | -8.13% | 227,212 | 506,711,137 |
| 2024-01-02 | 24.2 | 24.82 | 23.64 | 24 | +0.71% | 217,628 | 525,769,662 |
| 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：