股票概览
17.83
-0.56%
-0.1
17.93
开盘价
18.09
最高价
17.67
最低价
10,473
成交量
数据更新至: 2024-05-20
技术指标
17.75
MA5 (5日均线)
17.92
MA10 (10日均线)
17.51
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 | 17.93 | 18.09 | 17.67 | 17.83 | -0.56% | 10,473 | 18,679,901 |
| 2024-05-17 | 17.63 | 17.95 | 17.6 | 17.93 | +1.01% | 7,335 | 13,055,922 |
| 2024-05-16 | 17.65 | 17.9 | 17.57 | 17.75 | +1.14% | 8,357 | 14,886,032 |
| 2024-05-15 | 17.75 | 17.8 | 17.52 | 17.55 | -0.85% | 7,011 | 12,395,850 |
| 2024-05-14 | 17.99 | 17.99 | 17.37 | 17.7 | +1.55% | 10,253 | 18,161,931 |
| 2024-05-13 | 17.62 | 18.09 | 17.35 | 17.43 | -3.54% | 14,007 | 24,640,345 |
| 2024-05-10 | 18.3 | 18.49 | 18 | 18.07 | -1.85% | 10,784 | 19,566,439 |
| 2024-05-09 | 18.11 | 18.55 | 18.11 | 18.41 | +1.71% | 10,944 | 20,146,620 |
| 2024-05-08 | 18.43 | 18.43 | 18.1 | 18.1 | -1.79% | 10,980 | 20,018,012 |
| 2024-05-07 | 18.44 | 18.52 | 18.17 | 18.43 | -0.11% | 11,762 | 21,552,799 |
| 2024-05-06 | 18.05 | 18.53 | 18.05 | 18.45 | +2.67% | 14,487 | 26,661,346 |
| 2024-04-30 | 17.94 | 18.23 | 17.75 | 17.97 | -1.16% | 15,651 | 28,143,472 |
| 2024-04-29 | 18 | 18.28 | 17.69 | 18.18 | +4.12% | 18,085 | 32,612,170 |
| 2024-04-26 | 17 | 17.58 | 17 | 17.46 | +1.87% | 16,973 | 29,492,987 |
| 2024-04-25 | 16.88 | 17.3 | 16.83 | 17.14 | +1.18% | 12,557 | 21,505,986 |
| 2024-04-24 | 16.28 | 16.98 | 16.21 | 16.94 | +4.05% | 17,957 | 30,143,991 |
| 2024-04-23 | 16.07 | 16.45 | 16.02 | 16.28 | +1.88% | 13,281 | 21,629,947 |
| 2024-04-22 | 16.39 | 16.39 | 15.52 | 15.98 | -1.36% | 9,602 | 15,339,909 |
| 2024-04-19 | 16.3 | 16.47 | 16.04 | 16.2 | -0.8% | 13,309 | 21,558,033 |
| 2024-04-18 | 16.52 | 16.8 | 15.9 | 16.33 | 0% | 21,957 | 35,988,000 |
| 2024-04-17 | 14.94 | 16.35 | 14.94 | 16.33 | +9.3% | 25,298 | 40,246,936 |
| 2024-04-16 | 16.6 | 16.87 | 14.94 | 14.94 | -10% | 26,548 | 40,351,318 |
| 2024-04-15 | 18 | 18.1 | 16.4 | 16.6 | -8.24% | 27,497 | 46,501,621 |
| 2024-04-12 | 18.03 | 18.68 | 18.02 | 18.09 | +0.39% | 14,737 | 26,961,830 |
| 2024-04-11 | 18.05 | 18.51 | 18.01 | 18.02 | -1.64% | 11,656 | 21,264,128 |
| 2024-04-10 | 18.82 | 18.89 | 18.03 | 18.32 | -3.07% | 18,630 | 34,183,993 |
| 2024-04-09 | 18.68 | 19.06 | 18.6 | 18.9 | +0.16% | 16,061 | 30,172,077 |
| 2024-04-08 | 19.18 | 19.48 | 18.75 | 18.87 | -1.62% | 23,756 | 45,308,863 |
| 2024-04-03 | 19.45 | 19.48 | 18.83 | 19.18 | -1.64% | 20,182 | 38,537,907 |
| 2024-04-02 | 19.44 | 19.6 | 19 | 19.5 | +0.36% | 29,528 | 57,107,573 |
| 2024-04-01 | 18.49 | 19.44 | 18.49 | 19.43 | +5.08% | 30,068 | 57,423,268 |
| 2024-03-29 | 18.5 | 18.88 | 18.31 | 18.49 | +0.49% | 14,531 | 26,912,178 |
| 2024-03-28 | 17.92 | 18.6 | 17.83 | 18.4 | +3.2% | 20,556 | 37,665,179 |
| 2024-03-27 | 18.76 | 19.11 | 17.8 | 17.83 | -5.71% | 22,830 | 41,786,004 |
| 2024-03-26 | 18.44 | 19 | 18.38 | 18.91 | +2.55% | 25,305 | 47,232,015 |
| 2024-03-25 | 19 | 19.25 | 18.41 | 18.44 | -3.91% | 21,839 | 41,215,261 |
| 2024-03-22 | 19.53 | 19.6 | 19.06 | 19.19 | -2.24% | 25,578 | 49,272,765 |
| 2024-03-21 | 19.7 | 19.76 | 19.33 | 19.63 | +0.15% | 27,517 | 53,766,434 |
| 2024-03-20 | 19.51 | 19.79 | 19.43 | 19.6 | -0.05% | 24,294 | 47,529,733 |
| 2024-03-19 | 19.68 | 19.85 | 19.5 | 19.61 | -0.96% | 27,556 | 54,270,129 |
| 2024-03-18 | 19.61 | 19.98 | 19.56 | 19.8 | +1.02% | 35,669 | 70,330,242 |
| 2024-03-15 | 18.99 | 19.68 | 18.99 | 19.6 | +1.98% | 31,881 | 62,049,077 |
| 2024-03-14 | 19.76 | 19.85 | 18.85 | 19.22 | -4.19% | 41,940 | 81,213,186 |
| 2024-03-13 | 20.25 | 20.77 | 19.88 | 20.06 | -2.05% | 56,099 | 113,497,566 |
| 2024-03-12 | 19.51 | 20.5 | 19.07 | 20.48 | +4.28% | 82,492 | 163,146,829 |
| 2024-03-11 | 18.26 | 19.88 | 18.15 | 19.64 | +5.42% | 79,102 | 151,421,304 |
| 2024-03-08 | 18.85 | 18.89 | 18.1 | 18.63 | -2.56% | 73,993 | 136,404,052 |
| 2024-03-07 | 17.37 | 19.12 | 17.37 | 19.12 | +10.01% | 92,938 | 174,368,418 |
| 2024-03-06 | 16.99 | 17.54 | 16.7 | 17.38 | +2.78% | 22,135 | 38,256,799 |
| 2024-03-05 | 17.17 | 17.33 | 16.82 | 16.91 | -2.7% | 21,730 | 36,989,530 |
| 2024-03-04 | 17.74 | 17.81 | 17.01 | 17.38 | -1.7% | 21,839 | 37,913,193 |
| 2024-03-01 | 17.77 | 17.98 | 17.4 | 17.68 | -0.39% | 26,772 | 47,348,630 |
| 2024-02-29 | 16.1 | 17.75 | 16.08 | 17.75 | +5.72% | 35,882 | 61,282,250 |
| 2024-02-28 | 18.66 | 19.1 | 16.79 | 16.79 | -10.02% | 52,824 | 95,167,524 |
| 2024-02-27 | 18 | 18.8 | 17.81 | 18.66 | +4.83% | 39,685 | 73,297,299 |
| 2024-02-26 | 17.46 | 18.36 | 17.4 | 17.8 | +1.95% | 41,196 | 73,547,716 |
| 2024-02-23 | 16.85 | 17.5 | 16.72 | 17.46 | +2.95% | 37,345 | 63,888,085 |
| 2024-02-22 | 16.07 | 17.05 | 16.06 | 16.96 | +4.82% | 37,087 | 61,318,027 |
| 2024-02-21 | 15.71 | 17 | 15.5 | 16.18 | +2.02% | 39,690 | 64,829,381 |
| 2024-02-20 | 15.38 | 16.17 | 15.08 | 15.86 | +2.39% | 28,981 | 45,303,529 |
| 2024-02-19 | 14.93 | 15.55 | 14.85 | 15.49 | +4.52% | 34,524 | 52,662,464 |
| 2024-02-08 | 13.5 | 14.84 | 12.8 | 14.82 | +9.78% | 44,026 | 61,268,979 |
| 2024-02-07 | 14.88 | 15.05 | 13.46 | 13.5 | -9.76% | 47,911 | 66,935,800 |
| 2024-02-06 | 14.98 | 15.9 | 13.98 | 14.96 | -3.67% | 34,710 | 50,509,295 |
| 2024-02-05 | 17.12 | 17.17 | 15.53 | 15.53 | -9.97% | 22,489 | 35,386,560 |
| 2024-02-02 | 19.01 | 19.01 | 16.62 | 17.25 | -5.01% | 19,284 | 33,960,928 |
| 2024-02-01 | 18.5 | 18.55 | 17.79 | 18.16 | -1.94% | 14,567 | 26,592,950 |
| 2024-01-31 | 19.87 | 19.95 | 18.5 | 18.52 | -5.94% | 15,566 | 29,629,284 |
| 2024-01-30 | 20.25 | 20.63 | 19.66 | 19.69 | -3.34% | 12,153 | 24,356,958 |
| 2024-01-29 | 21.12 | 21.31 | 20.22 | 20.37 | -3.05% | 12,393 | 25,555,549 |
| 2024-01-26 | 21.24 | 21.3 | 20.85 | 21.01 | -0.8% | 15,788 | 33,323,131 |
| 2024-01-25 | 20.73 | 21.28 | 20.21 | 21.18 | +2.77% | 21,315 | 44,363,207 |
| 2024-01-24 | 20.8 | 20.95 | 19.89 | 20.61 | +0.49% | 14,863 | 30,343,975 |
| 2024-01-23 | 20.55 | 20.89 | 20 | 20.51 | -0.29% | 17,177 | 35,238,917 |
| 2024-01-22 | 21.86 | 22.07 | 20.39 | 20.57 | -5.9% | 18,650 | 39,685,773 |
| 2024-01-19 | 22.17 | 22.37 | 21.8 | 21.86 | -1.31% | 12,700 | 28,039,755 |
| 2024-01-18 | 22.24 | 22.79 | 21.66 | 22.15 | -1.2% | 19,386 | 42,601,237 |
| 2024-01-17 | 23.05 | 23.14 | 22.38 | 22.42 | -2.99% | 15,257 | 34,679,258 |
| 2024-01-16 | 23.36 | 23.36 | 22.75 | 23.11 | -0.26% | 20,434 | 46,914,217 |
| 2024-01-15 | 23.35 | 23.44 | 22.91 | 23.17 | -0.56% | 13,291 | 30,796,746 |
| 2024-01-12 | 23.52 | 23.96 | 23.25 | 23.3 | -0.94% | 20,162 | 47,594,184 |
| 2024-01-11 | 23.11 | 23.58 | 22.9 | 23.52 | +2.31% | 20,779 | 48,424,153 |
| 2024-01-10 | 23.56 | 23.65 | 22.95 | 22.99 | -2.42% | 22,127 | 51,179,832 |
| 2024-01-09 | 23.31 | 24.29 | 23.31 | 23.56 | +1.29% | 24,697 | 58,767,351 |
| 2024-01-08 | 24.08 | 24.19 | 23.22 | 23.26 | -3.41% | 24,790 | 58,604,170 |
| 2024-01-05 | 25.29 | 25.4 | 23.85 | 24.08 | -4.78% | 35,454 | 86,707,798 |
| 2024-01-04 | 25.1 | 25.66 | 24.38 | 25.29 | +0.44% | 32,818 | 82,368,752 |
| 2024-01-03 | 26.16 | 26.2 | 24.82 | 25.18 | -4.19% | 43,870 | 110,907,087 |
| 2024-01-02 | 25.91 | 26.8 | 25.91 | 26.28 | +1.39% | 50,505 | 133,442,085 |
| 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：