股票概览
17.94
+1.3%
+0.23
17.71
开盘价
18
最高价
17.57
最低价
51,195
成交量
数据更新至: 2024-05-20
技术指标
17.61
MA5 (5日均线)
17.77
MA10 (10日均线)
17.80
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 | 17.71 | 18 | 17.57 | 17.94 | +1.3% | 51,195 | 91,404,739 |
| 2024-05-17 | 17.42 | 17.72 | 17.29 | 17.71 | +1.66% | 37,760 | 66,133,537 |
| 2024-05-16 | 17.41 | 17.65 | 17.35 | 17.42 | +0.06% | 31,613 | 55,387,556 |
| 2024-05-15 | 17.5 | 17.77 | 17.4 | 17.41 | -0.85% | 27,221 | 47,786,982 |
| 2024-05-14 | 17.4 | 17.77 | 17.4 | 17.56 | +0.92% | 28,230 | 49,628,914 |
| 2024-05-13 | 17.76 | 17.76 | 17.37 | 17.4 | -2.47% | 46,339 | 81,061,705 |
| 2024-05-10 | 18.25 | 18.3 | 17.82 | 17.84 | -2.25% | 48,935 | 87,793,775 |
| 2024-05-09 | 17.9 | 18.28 | 17.9 | 18.25 | +1.9% | 51,539 | 93,585,918 |
| 2024-05-08 | 18.22 | 18.23 | 17.87 | 17.91 | -2.13% | 50,273 | 90,593,977 |
| 2024-05-07 | 18.3 | 18.38 | 18.12 | 18.3 | +0.16% | 52,632 | 96,150,280 |
| 2024-05-06 | 18.28 | 18.38 | 18.13 | 18.27 | +1.33% | 48,665 | 88,930,746 |
| 2024-04-30 | 18.26 | 18.32 | 17.91 | 18.03 | -1.21% | 53,675 | 97,092,212 |
| 2024-04-29 | 18.2 | 18.42 | 18.13 | 18.25 | +0.77% | 72,649 | 132,853,390 |
| 2024-04-26 | 17.58 | 18.15 | 17.54 | 18.11 | +2.66% | 71,337 | 128,182,673 |
| 2024-04-25 | 17.58 | 17.87 | 17.46 | 17.64 | 0% | 40,981 | 72,548,678 |
| 2024-04-24 | 17.02 | 17.65 | 17.02 | 17.64 | +2.38% | 57,629 | 100,835,947 |
| 2024-04-23 | 17.42 | 17.65 | 17.23 | 17.23 | -0.63% | 39,487 | 68,582,222 |
| 2024-04-22 | 17.2 | 17.53 | 16.8 | 17.34 | -1.48% | 64,059 | 110,327,321 |
| 2024-04-19 | 18.02 | 18.14 | 17.55 | 17.6 | -3.08% | 74,475 | 132,652,523 |
| 2024-04-18 | 18.45 | 18.45 | 18.15 | 18.16 | -2.37% | 100,864 | 184,086,037 |
| 2024-04-17 | 17.7 | 18.73 | 17.07 | 18.6 | +1.92% | 150,950 | 275,048,718 |
| 2024-04-16 | 17.88 | 18.76 | 17.88 | 18.25 | +3.87% | 186,209 | 342,930,818 |
| 2024-04-15 | 17.35 | 17.98 | 16.91 | 17.57 | +0.63% | 76,250 | 133,327,882 |
| 2024-04-12 | 17.49 | 17.77 | 17.37 | 17.46 | +0.17% | 47,699 | 83,651,380 |
| 2024-04-11 | 17.11 | 17.68 | 17.05 | 17.43 | +1.28% | 51,143 | 89,324,318 |
| 2024-04-10 | 17.58 | 17.58 | 17 | 17.21 | -2.1% | 49,993 | 86,290,897 |
| 2024-04-09 | 17.46 | 17.65 | 17.31 | 17.58 | +0.92% | 37,775 | 66,009,384 |
| 2024-04-08 | 17.9 | 17.99 | 17.42 | 17.42 | -3.6% | 53,943 | 95,419,295 |
| 2024-04-03 | 18.56 | 18.65 | 17.96 | 18.07 | -1.9% | 52,969 | 96,420,756 |
| 2024-04-02 | 18.68 | 18.77 | 18.33 | 18.42 | -1.66% | 60,067 | 111,331,559 |
| 2024-04-01 | 18.41 | 18.84 | 18.41 | 18.73 | +1.85% | 59,659 | 111,661,341 |
| 2024-03-29 | 18.24 | 18.5 | 18.09 | 18.39 | +0.88% | 54,711 | 100,291,941 |
| 2024-03-28 | 17.52 | 18.5 | 17.48 | 18.23 | +3.93% | 76,136 | 137,682,961 |
| 2024-03-27 | 18.65 | 18.7 | 17.53 | 17.54 | -5.9% | 78,637 | 141,675,437 |
| 2024-03-26 | 19.15 | 19.36 | 18.49 | 18.64 | -2.87% | 90,225 | 169,983,455 |
| 2024-03-25 | 19.92 | 20.01 | 19.19 | 19.19 | -4.57% | 101,943 | 200,371,711 |
| 2024-03-22 | 20.65 | 20.95 | 20.11 | 20.11 | -2.99% | 102,963 | 210,576,027 |
| 2024-03-21 | 20.75 | 21.2 | 20.56 | 20.73 | +0.53% | 115,078 | 239,805,328 |
| 2024-03-20 | 20.6 | 20.72 | 20.34 | 20.62 | +0.44% | 92,156 | 189,229,028 |
| 2024-03-19 | 20.91 | 20.91 | 20.53 | 20.53 | -2.19% | 116,427 | 241,030,505 |
| 2024-03-18 | 20.76 | 21 | 20.6 | 20.99 | +1.21% | 142,851 | 297,950,472 |
| 2024-03-15 | 20.78 | 20.84 | 20.3 | 20.74 | -0.77% | 144,474 | 296,743,912 |
| 2024-03-14 | 21.11 | 21.3 | 20.6 | 20.9 | -3.02% | 252,124 | 528,535,615 |
| 2024-03-13 | 20.4 | 22.23 | 20.06 | 21.55 | +6.63% | 423,589 | 911,163,821 |
| 2024-03-12 | 19.98 | 20.48 | 19.87 | 20.21 | +0.95% | 100,600 | 202,465,924 |
| 2024-03-11 | 19.86 | 20.03 | 19.54 | 20.02 | -0.35% | 87,407 | 173,289,315 |
| 2024-03-08 | 19.44 | 20.38 | 19.26 | 20.09 | +3.77% | 125,175 | 249,452,931 |
| 2024-03-07 | 19.89 | 20.25 | 19.32 | 19.36 | -2.66% | 87,592 | 173,263,925 |
| 2024-03-06 | 19.91 | 20.13 | 19.61 | 19.89 | -1.19% | 91,865 | 182,652,472 |
| 2024-03-05 | 20.23 | 20.49 | 19.96 | 20.13 | -2.47% | 135,398 | 273,542,407 |
| 2024-03-04 | 20.33 | 21.3 | 20.2 | 20.64 | +1.28% | 196,570 | 407,832,874 |
| 2024-03-01 | 19.79 | 20.6 | 19.79 | 20.38 | +2.98% | 186,657 | 379,429,825 |
| 2024-02-29 | 18.78 | 20.02 | 18.78 | 19.79 | +3.72% | 140,915 | 277,325,038 |
| 2024-02-28 | 20.3 | 20.59 | 18.93 | 19.08 | -6.29% | 206,625 | 411,540,349 |
| 2024-02-27 | 19.76 | 20.52 | 19.53 | 20.36 | +1.29% | 209,360 | 420,071,777 |
| 2024-02-26 | 19.62 | 20.6 | 19.51 | 20.1 | +1.57% | 213,178 | 426,705,607 |
| 2024-02-23 | 20.06 | 20.19 | 19.5 | 19.79 | -0.4% | 190,041 | 375,841,980 |
| 2024-02-22 | 19.68 | 19.97 | 19.29 | 19.87 | +3.49% | 234,298 | 460,941,302 |
| 2024-02-21 | 18.71 | 19.88 | 18.61 | 19.2 | -1.39% | 241,256 | 466,178,924 |
| 2024-02-20 | 17.9 | 19.49 | 17.66 | 19.47 | +7.45% | 183,460 | 338,800,802 |
| 2024-02-19 | 18.3 | 18.5 | 17.66 | 18.12 | +2.08% | 120,910 | 218,660,544 |
| 2024-02-08 | 16.88 | 18.1 | 16.79 | 17.75 | +7.51% | 132,163 | 233,477,210 |
| 2024-02-07 | 15.98 | 17.13 | 15.9 | 16.51 | +3.06% | 116,914 | 194,683,706 |
| 2024-02-06 | 14.7 | 16.32 | 14.47 | 16.02 | +5.05% | 109,602 | 168,752,539 |
| 2024-02-05 | 16.7 | 16.9 | 15.25 | 15.25 | -9.98% | 117,156 | 183,961,709 |
| 2024-02-02 | 17.6 | 18.18 | 16.4 | 16.94 | -2.59% | 109,494 | 189,447,668 |
| 2024-02-01 | 17.44 | 18.22 | 16.8 | 17.39 | -2.58% | 110,925 | 194,264,527 |
| 2024-01-31 | 17.99 | 18.76 | 17.83 | 17.85 | -2.35% | 126,084 | 230,560,557 |
| 2024-01-30 | 18.51 | 19.5 | 18.02 | 18.28 | -4.24% | 183,695 | 341,747,733 |
| 2024-01-29 | 18.65 | 20.02 | 18.58 | 19.09 | +4.89% | 258,959 | 505,111,069 |
| 2024-01-26 | 18.2 | 18.69 | 18.05 | 18.2 | -1.09% | 97,905 | 179,969,536 |
| 2024-01-25 | 17.11 | 18.44 | 16.98 | 18.4 | +7.29% | 135,809 | 243,102,873 |
| 2024-01-24 | 16.78 | 17.28 | 16.39 | 17.15 | +2.27% | 74,283 | 124,665,897 |
| 2024-01-23 | 16.32 | 16.94 | 16.21 | 16.77 | +1.95% | 53,757 | 89,260,138 |
| 2024-01-22 | 17.74 | 17.78 | 16.28 | 16.45 | -6.8% | 55,519 | 94,396,146 |
| 2024-01-19 | 17.75 | 18.06 | 17.63 | 17.65 | -1.12% | 29,737 | 53,002,423 |
| 2024-01-18 | 17.55 | 17.91 | 17.2 | 17.85 | +0.28% | 58,267 | 102,019,233 |
| 2024-01-17 | 18.42 | 18.47 | 17.8 | 17.8 | -3.58% | 43,935 | 79,569,643 |
| 2024-01-16 | 18.94 | 19 | 18.19 | 18.46 | -2.07% | 47,026 | 86,953,443 |
| 2024-01-15 | 18.9 | 19.09 | 18.56 | 18.85 | -0.26% | 29,947 | 56,506,543 |
| 2024-01-12 | 19.11 | 19.26 | 18.9 | 18.9 | -1.36% | 31,443 | 60,064,405 |
| 2024-01-11 | 18.83 | 19.24 | 18.83 | 19.16 | +1.81% | 42,569 | 81,193,697 |
| 2024-01-10 | 19.06 | 19.23 | 18.71 | 18.82 | -1.98% | 36,084 | 68,384,925 |
| 2024-01-09 | 19.55 | 19.65 | 18.97 | 19.2 | +0.42% | 39,635 | 76,455,357 |
| 2024-01-08 | 19.96 | 19.98 | 19.09 | 19.12 | -4.21% | 45,713 | 89,020,091 |
| 2024-01-05 | 20.19 | 20.4 | 19.86 | 19.96 | -1.43% | 31,179 | 62,780,007 |
| 2024-01-04 | 20.33 | 20.44 | 20.08 | 20.25 | -0.39% | 23,225 | 46,906,879 |
| 2024-01-03 | 20.56 | 20.68 | 20.15 | 20.33 | -1.12% | 32,901 | 67,063,337 |
| 2024-01-02 | 20.93 | 20.95 | 20.55 | 20.56 | -1.3% | 31,974 | 66,142,131 |
| 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：