хдзц┤ЛчФЯчЙй 003017

数据更新至:

广告

选择日期范围

重置

股票概览

18.62
-1.64% -0.31
18.99
开盘价
19.08
最高价
18.55
最低价
14,460
成交量
数据更新至: 2024-12-31

技术指标

18.99
MA5 (5日均线)
19.46
MA10 (10日均线)
20.41
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

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
2024-12-31 18.99 19.08 18.55 18.62 -1.64% 14,460 27,155,304
2024-12-30 19.22 19.23 18.6 18.93 -2.67% 14,818 28,098,881
2024-12-27 19.07 19.66 19.07 19.45 +1.62% 13,585 26,465,372
2024-12-26 18.82 19.43 18.79 19.14 +1.7% 17,160 32,875,029
2024-12-25 19.32 19.4 18.51 18.82 -3.04% 20,826 39,184,211
2024-12-24 19.47 19.86 19.05 19.41 +1.2% 21,427 41,571,880
2024-12-23 20.4 20.61 19 19.18 -6.71% 29,448 57,580,823
2024-12-20 20.14 20.78 20.14 20.56 +2.03% 11,754 24,120,855
2024-12-19 20.14 20.44 19.82 20.15 -0.98% 13,435 26,968,625
2024-12-18 20.79 20.87 19.82 20.35 -0.73% 19,843 40,548,057
2024-12-17 21.69 21.86 20.37 20.5 -5.96% 27,842 58,001,478
2024-12-16 21.77 22.22 21.68 21.8 0% 24,108 52,862,975
2024-12-13 21.7 22.27 21.6 21.8 -0.59% 29,025 63,642,088
2024-12-12 21.57 22.3 21.08 21.93 +1.53% 36,044 78,069,258
2024-12-11 21.68 22.35 21.25 21.6 -0.69% 36,997 80,433,836
2024-12-10 22.01 22.01 21.3 21.75 +1.97% 39,345 85,519,978
2024-12-09 21.12 21.89 21.06 21.33 +0.8% 30,253 64,890,592
2024-12-06 20.99 21.3 20.78 21.16 +1.1% 14,487 30,411,429
2024-12-05 20.76 21.47 20.52 20.93 +0.87% 16,893 35,505,331
2024-12-04 21.12 21.7 20.5 20.75 -2.44% 17,735 37,269,935
2024-12-03 20.87 21.81 20.52 21.27 +2.36% 27,918 59,423,146
2024-12-02 20.7 21.15 20.56 20.78 +0.53% 25,533 53,199,864
2024-11-29 19.9 21.37 19.86 20.67 +3.56% 37,618 77,748,071
2024-11-28 19.76 20.29 19.73 19.96 +0.66% 19,213 38,448,400
2024-11-27 19.56 19.88 18.96 19.83 +1.02% 15,095 29,249,220
2024-11-26 19.66 20.39 19.56 19.63 0% 19,872 39,355,904
2024-11-25 19.26 19.66 18.97 19.63 +3.64% 12,372 23,885,746
2024-11-22 19.92 19.92 18.9 18.94 -4.58% 15,743 30,633,960
2024-11-21 19.64 20 19.55 19.85 +0.66% 15,530 30,773,215
2024-11-20 19.28 19.98 19.12 19.72 +2.65% 20,688 40,453,844
2024-11-19 18.73 19.3 18.61 19.21 +2.45% 12,865 24,352,573
2024-11-18 18.87 19.27 18.51 18.75 -0.58% 19,417 36,672,217
2024-11-15 19 19.42 18.83 18.86 -1.77% 13,372 25,593,010
2024-11-14 19.91 20.04 19 19.2 -3.57% 14,873 28,949,101
2024-11-13 19.65 20.08 19.45 19.91 +0.71% 16,928 33,471,330
2024-11-12 19.92 20.34 19.55 19.77 -0.75% 26,920 53,761,998
2024-11-11 19.4 19.92 19.3 19.92 +2.05% 23,252 45,730,980
2024-11-08 19.45 20 19.21 19.52 +0.88% 25,115 48,807,368
2024-11-07 19.13 19.36 19 19.35 +0.78% 19,532 37,589,649
2024-11-06 19.34 19.37 19 19.2 +0.47% 16,139 30,994,900
2024-11-05 18.78 19.18 18.5 19.11 +1.16% 19,895 37,920,094
2024-11-04 18.19 19.3 18.13 18.89 +3.62% 22,419 41,862,034
2024-11-01 18.99 19.3 18.2 18.23 -5% 27,359 50,868,401
2024-10-31 18.8 19.35 18.8 19.19 +1.32% 17,773 33,958,634
2024-10-30 18.88 19.15 18.62 18.94 +0.11% 12,879 24,353,633
2024-10-29 19.45 19.75 18.85 18.92 -2.72% 21,377 40,893,886
2024-10-28 19 19.45 19 19.45 +1.78% 21,330 41,068,875
2024-10-25 18.69 19.13 18.51 19.11 +2.19% 21,588 40,863,500
2024-10-24 18.69 18.87 18.44 18.7 -0.27% 9,521 17,749,399
2024-10-23 18.85 19.07 18.69 18.75 -0.05% 16,822 31,657,002
2024-10-22 18.41 18.99 18.37 18.76 +1.41% 21,983 41,246,222
2024-10-21 18.42 18.86 18.12 18.5 +0.93% 25,165 46,286,188
2024-10-18 17.91 18.49 17.8 18.33 +1.61% 19,448 35,319,626
2024-10-17 18.03 18.38 17.8 18.04 +1.46% 15,840 28,606,394
2024-10-16 17.73 18.18 17.4 17.78 +0.28% 14,012 25,048,806
2024-10-15 17.85 18.1 17.71 17.73 -0.67% 10,769 19,306,600
2024-10-14 17.86 18.27 17.59 17.85 +0.06% 18,832 33,636,024
2024-10-11 18.04 18.42 17.58 17.84 -1.82% 19,553 35,160,726
2024-10-10 18.06 18.58 17.8 18.17 +0.66% 19,555 35,678,337
2024-10-09 19.21 19.22 18.03 18.05 -7.86% 31,375 58,335,437
2024-10-08 20.38 20.39 17.98 19.59 +5.44% 41,254 80,181,154
2024-09-30 17.62 18.67 17.46 18.58 +9.29% 37,187 67,215,535
2024-09-27 16.56 17.22 16.36 17 +4.29% 16,273 27,343,534
2024-09-26 16.08 16.34 16.08 16.3 +0.99% 10,367 16,825,243
2024-09-25 16 16.42 15.87 16.14 +1.77% 16,892 27,338,381
2024-09-24 15.36 15.86 15.21 15.86 +3.66% 8,089 12,607,689
2024-09-23 15.35 15.48 15.16 15.3 -0.26% 4,392 6,743,630
2024-09-20 15.58 15.64 15.2 15.34 -1.41% 6,457 9,904,552
2024-09-19 14.93 15.66 14.89 15.56 +4.5% 9,894 15,285,844
2024-09-18 15.2 15.4 14.63 14.89 -1.78% 8,153 12,102,402
2024-09-13 15.41 15.54 15.1 15.16 -1.56% 4,949 7,548,853
2024-09-12 15.58 15.8 15.34 15.4 -1.22% 4,999 7,754,588
2024-09-11 16.18 16.18 15.47 15.59 -0.89% 5,988 9,397,796
2024-09-10 15.51 15.82 15.38 15.73 +1.81% 7,178 11,203,303
2024-09-09 15.46 15.65 15.28 15.45 +0.52% 5,920 9,171,976
2024-09-06 15.77 15.97 15.3 15.37 -2.47% 6,143 9,520,762
2024-09-05 15.89 15.89 15.62 15.76 -0.13% 6,971 10,963,370
2024-09-04 15.88 16.05 15.71 15.78 -1.07% 6,673 10,568,841
2024-09-03 15.76 16.05 15.54 15.95 +1.21% 9,662 15,371,714
2024-09-02 15.83 15.97 15.72 15.76 -0.38% 10,159 16,124,237
2024-08-30 15.7 15.94 15.5 15.82 +1.09% 10,176 16,091,719
2024-08-29 15.46 15.75 15.34 15.65 +1.23% 8,706 13,551,669
2024-08-28 15.2 15.85 15.12 15.46 +1.51% 13,860 21,583,249
2024-08-27 15.39 15.6 15.16 15.23 +0.66% 12,792 19,627,090
2024-08-26 14.54 15.15 14.51 15.13 +3.07% 7,978 11,943,168
2024-08-23 14.85 14.94 14.58 14.68 -1.48% 8,112 11,921,873
2024-08-22 15.08 15.22 14.86 14.9 -0.93% 6,446 9,711,104
2024-08-21 15.09 15.24 14.96 15.04 -0.33% 5,604 8,474,190
2024-08-20 15.66 15.66 15.06 15.09 -2.14% 8,073 12,303,756
2024-08-19 15.54 15.66 15.28 15.42 -0.9% 8,146 12,614,120
2024-08-16 15.75 15.75 15.51 15.56 -1.21% 5,516 8,599,979
2024-08-15 15.84 15.91 15.63 15.75 -0.51% 7,288 11,485,066
2024-08-14 15.81 15.91 15.74 15.83 +0.06% 3,974 6,293,741
2024-08-13 15.61 15.88 15.48 15.82 +0.38% 4,940 7,762,544
2024-08-12 15.77 15.94 15.54 15.76 +0.13% 6,732 10,598,302
2024-08-09 15.82 15.97 15.71 15.74 -0.06% 5,734 9,087,779
2024-08-08 15.68 15.83 15.51 15.75 +0.19% 4,955 7,772,205
2024-08-07 15.73 15.81 15.55 15.72 +0.58% 4,727 7,434,101
2024-08-06 15.41 15.65 15.35 15.63 +2.56% 5,192 8,050,986
2024-08-05 15.59 15.75 15.16 15.24 -2.43% 6,727 10,404,932
2024-08-02 15.76 15.87 15.53 15.62 -0.57% 6,511 10,215,996
2024-08-01 15.73 15.9 15.66 15.71 +0.45% 7,815 12,320,683
2024-07-31 15.27 15.66 15.25 15.64 +2.29% 7,818 12,145,448
2024-07-30 15.15 15.42 15.06 15.29 +0.92% 6,069 9,268,820
2024-07-29 15.05 15.26 14.85 15.15 +0.73% 7,447 11,244,257
2024-07-26 14.64 15.08 14.64 15.04 +2.73% 9,330 13,957,979
2024-07-25 14.43 15 14.33 14.64 +1.53% 8,786 12,870,355
2024-07-24 14.66 14.72 14.36 14.42 -1.84% 7,743 11,236,087
2024-07-23 15.07 15.22 14.6 14.69 -2.65% 6,729 10,027,620
2024-07-22 14.98 15.2 14.85 15.09 +0.4% 5,729 8,605,913
2024-07-19 14.7 15.15 14.5 15.03 +2.24% 6,797 10,158,055
2024-07-18 15 15.1 14.43 14.7 -2.65% 8,702 12,757,400
2024-07-17 15.25 15.25 14.96 15.1 -0.59% 5,040 7,611,300
2024-07-16 15.39 15.47 15.11 15.19 -0.85% 7,972 12,130,852
2024-07-15 15.83 15.83 15.22 15.32 -3.22% 8,517 13,069,306
2024-07-12 15.73 16.08 15.68 15.83 +0.64% 7,845 12,467,615
2024-07-11 15.28 15.76 15.21 15.73 +1.94% 11,221 17,460,916
2024-07-10 15.75 15.8 15.35 15.43 -1.97% 7,857 12,204,514
2024-07-09 15.6 15.78 15.1 15.74 +1.55% 8,873 13,738,950
2024-07-08 15.9 16.1 15.45 15.5 -3.43% 7,456 11,685,412
2024-07-05 15.72 16.05 15.36 16.05 +2.1% 6,615 10,437,710
2024-07-04 16.22 16.34 15.61 15.72 -3.08% 8,030 12,726,133
2024-07-03 16.41 16.49 16.12 16.22 -1.16% 7,486 12,186,916
2024-07-02 16.33 16.48 16.16 16.41 +0.8% 4,908 8,033,997
2024-07-01 16.2 16.41 15.81 16.28 +0.12% 8,544 13,768,230
2024-06-28 16.35 16.51 16.15 16.26 +0.68% 7,663 12,545,764
2024-06-27 16.38 16.51 16.12 16.15 -1.4% 7,279 11,884,757
2024-06-26 16 16.4 15.6 16.38 +3.08% 9,593 15,425,581
2024-06-25 15.45 16.2 15.45 15.89 +2.85% 12,742 20,237,759
2024-06-24 15.98 16.14 15.3 15.45 -4.51% 12,896 20,097,001
2024-06-21 16.12 16.33 15.88 16.18 0% 7,980 12,899,838
2024-06-20 16.91 16.91 16.16 16.18 -3.8% 9,552 15,657,778
2024-06-19 16.75 16.92 16.55 16.82 +0.42% 10,901 18,280,267
2024-06-18 16.11 17.15 16.08 16.75 +3.72% 17,696 29,564,450
2024-06-17 16.4 16.5 16.05 16.15 -2.65% 8,240 13,368,629
2024-06-14 16.69 16.76 16.2 16.59 -0.6% 8,683 14,345,210
2024-06-13 16.8 16.94 16.52 16.69 -0.54% 7,887 13,183,043
2024-06-12 16.39 16.78 16.27 16.78 +2.44% 8,865 14,761,098
2024-06-11 16.35 16.49 16 16.38 -1.21% 12,687 20,620,367
2024-06-07 15.88 16.62 15.88 16.58 +6.21% 18,365 30,165,142
2024-06-06 16.61 16.77 15.46 15.61 -6.02% 25,496 40,530,411
2024-06-05 17.01 17.04 16.57 16.61 -2.87% 13,986 23,379,086
2024-06-04 17.51 17.51 16.76 17.1 -2.23% 18,446 31,300,879
2024-06-03 18.1 18.19 17.27 17.49 -2.35% 19,908 35,176,025
2024-05-31 17.89 18.09 17.85 17.91 -0.22% 7,576 13,607,231
2024-05-30 18.15 18.44 17.91 17.95 -1.48% 10,340 18,769,616
2024-05-29 17.86 18.25 17.83 18.22 +2.02% 11,861 21,494,976
2024-05-28 18.36 18.45 17.85 17.86 -3.09% 11,819 21,333,395
2024-05-27 18.32 18.55 17.93 18.43 +1.71% 13,024 23,680,532
2024-05-24 18.46 18.48 18.03 18.12 -1.63% 14,621 26,716,563
2024-05-23 18.67 18.92 18.34 18.42 -1.6% 18,485 34,405,962
2024-05-22 18.88 18.98 18.5 18.72 -0.37% 13,285 24,831,399
2024-05-21 19.3 19.4 18.65 18.79 -2.89% 19,401 36,591,002
2024-05-20 19.18 19.41 19.08 19.35 +0.99% 17,237 33,187,277
2024-05-17 18.77 19.17 18.59 19.16 +1.81% 12,403 23,517,376
2024-05-16 18.76 19.16 18.54 18.82 +1.73% 15,039 28,340,670
2024-05-15 18.42 18.8 18.12 18.5 +0.93% 16,603 30,788,248
2024-05-14 18.3 18.55 18.18 18.33 +0.11% 16,736 30,759,783
2024-05-13 18.58 18.89 18.19 18.31 -4.59% 36,287 67,173,286
2024-05-10 19.73 20.19 19.15 19.19 -1.44% 37,398 72,957,367
2024-05-09 19.3 20.97 19.3 19.47 -0.51% 44,227 87,242,210
2024-05-08 19.35 19.86 19.11 19.57 +0.98% 38,957 75,940,119
2024-05-07 19.36 19.58 18.85 19.38 +0.83% 27,527 52,765,175
2024-05-06 18.7 19.36 18.51 19.22 +4% 30,283 57,676,208
2024-04-30 18.5 19 18.3 18.48 +0.71% 30,239 56,368,436
2024-04-29 17.53 18.36 17.53 18.35 +3.91% 18,881 34,051,698
2024-04-26 17.44 17.7 16.98 17.66 -0.51% 16,399 28,568,803
2024-04-25 17.16 17.79 16.88 17.75 +3.38% 17,294 30,389,538
2024-04-24 16.65 17.36 16.65 17.17 +3.12% 11,864 20,243,797
2024-04-23 16.29 16.84 16.18 16.65 +2.27% 11,908 19,694,966
2024-04-22 16.36 16.59 15.69 16.28 -1.21% 9,903 16,024,106
2024-04-19 16.39 16.97 16.35 16.48 -1.32% 12,650 21,000,811
2024-04-18 16.73 16.86 16.15 16.7 -0.3% 18,933 31,427,324
2024-04-17 15.35 16.79 15.35 16.75 +9.76% 22,167 36,253,439
2024-04-16 16.82 16.82 15.26 15.26 -9.97% 27,751 43,373,680
2024-04-15 18.13 18.48 16.57 16.95 -7.83% 27,510 47,247,253
2024-04-12 18.5 18.73 18.32 18.39 -0.86% 9,128 16,883,976
2024-04-11 18.25 18.83 18.1 18.55 +0.92% 9,911 18,439,793
2024-04-10 19.09 19.09 18.2 18.38 -3.82% 13,206 24,450,722
2024-04-09 18.56 19.26 18.55 19.11 +3.02% 12,453 23,578,439
2024-04-08 19.42 19.49 18.4 18.55 -5.74% 21,259 40,226,805
2024-04-03 19.48 19.79 19.23 19.68 +0.51% 20,426 39,975,508
2024-04-02 19.16 19.6 19.08 19.58 +2.19% 29,453 57,247,360
2024-04-01 18.79 19.28 18.6 19.16 +1.22% 23,627 44,819,128
2024-03-29 18.8 19.3 18.5 18.93 +0.11% 28,020 52,984,712
2024-03-28 19.03 19.05 17.42 18.91 -2.32% 39,399 73,077,111
2024-03-27 18.85 19.42 18.68 19.36 +2.87% 41,499 79,555,825
2024-03-26 18.23 19.13 18.05 18.82 +2.56% 21,685 40,393,641
2024-03-25 18.72 18.84 18.22 18.35 -2.45% 12,033 22,270,191
2024-03-22 19.26 19.46 18.68 18.81 -3.34% 17,205 32,638,603
2024-03-21 19.13 19.88 19.03 19.46 +1.88% 20,869 40,472,778
2024-03-20 18.93 19.12 17.04 19.1 +0.9% 11,760 22,359,178
2024-03-19 19.05 19.06 18.75 18.93 +0.11% 12,370 23,396,137
2024-03-18 18.5 18.91 18.48 18.91 +2.6% 14,282 26,754,935
2024-03-15 17.97 18.5 17.67 18.43 +2.22% 11,836 21,583,193
2024-03-14 18.26 18.27 17.69 18.03 -0.39% 9,118 16,450,827
2024-03-13 18.2 18.48 17.83 18.1 -0.82% 13,608 24,590,164
2024-03-12 17.74 18.27 17.62 18.25 +2.87% 14,712 26,437,616
2024-03-11 17.55 17.75 17.24 17.74 +2.07% 12,784 22,389,924
2024-03-08 17.15 17.47 17 17.38 +1.88% 11,867 20,595,032
2024-03-07 17.71 17.72 17 17.06 -2.46% 14,934 25,930,357
2024-03-06 16.99 17.72 16.98 17.49 +1.33% 16,704 29,065,057
2024-03-05 17.3 17.78 17.03 17.26 -0.69% 20,676 35,873,439
2024-03-04 17.49 17.56 16.9 17.38 +0.12% 20,293 35,152,821
2024-03-01 17.5 17.54 17.06 17.36 -0.17% 16,856 29,208,758
2024-02-29 16.58 17.4 16.2 17.39 +2.35% 30,977 52,827,755
2024-02-28 18.8 19.18 16.99 16.99 -10.01% 38,450 69,094,170
2024-02-27 17.98 19.13 17.8 18.88 +5.01% 24,478 45,710,511
2024-02-26 17.57 18.28 17.54 17.98 +2.51% 19,976 35,826,141
2024-02-23 16.65 17.66 16.65 17.54 +5.35% 19,629 33,729,026
2024-02-22 16.22 16.65 15.96 16.65 +3.93% 17,840 29,240,646
2024-02-21 15.8 16.6 15.71 16.02 +0.38% 20,391 33,191,852
2024-02-20 15.54 16.08 15.22 15.96 +3.3% 23,238 36,650,146
2024-02-19 14.73 15.83 14.73 15.45 +6.19% 32,890 50,472,251
2024-02-08 13.4 14.55 11.91 14.55 +9.98% 40,437 55,816,200
2024-02-07 14.45 14.57 13.14 13.23 -8.19% 51,892 70,950,236
2024-02-06 14.5 15.29 13.75 14.41 -5.69% 42,817 60,864,815
2024-02-05 16.89 16.89 15.28 15.28 -10.01% 27,732 42,830,497
2024-02-02 18.1 18.41 16.35 16.98 -6.55% 24,295 41,447,619
2024-02-01 18.44 18.5 17.61 18.17 -1.84% 17,023 30,787,683
2024-01-31 19.69 19.69 18.4 18.51 -5.13% 17,067 32,230,103
2024-01-30 20 20.34 19.51 19.51 -3.8% 12,877 25,591,687
2024-01-29 21.18 21.22 20.1 20.28 -4.07% 18,072 37,150,053
2024-01-26 20.67 21.78 20.62 21.14 +2.32% 20,528 43,671,752
2024-01-25 19.92 20.75 19.75 20.66 +3.82% 15,918 32,262,274
2024-01-24 19.68 19.97 19.01 19.9 +1.32% 19,042 37,251,121
2024-01-23 19.6 19.7 18.89 19.64 +0.2% 22,101 42,629,671
2024-01-22 21.46 21.6 19.31 19.6 -8.62% 24,152 48,984,720
2024-01-19 21.86 22.07 21.4 21.45 -2.46% 13,925 30,153,457
2024-01-18 22.33 22.78 21.45 21.99 -2.61% 21,040 46,118,476
2024-01-17 23.04 23.29 22.55 22.58 -2.76% 12,373 28,354,424
2024-01-16 23.35 23.44 22.79 23.22 -0.77% 17,923 41,332,410
2024-01-15 23.55 23.67 23.2 23.4 -0.59% 10,949 25,528,913
2024-01-12 23.62 24.05 23.45 23.54 -0.21% 19,805 46,995,339
2024-01-11 23.24 23.63 23.13 23.59 +1.33% 13,578 31,869,875
2024-01-10 23.9 23.9 23.24 23.28 -1.94% 14,935 35,087,146
2024-01-09 23.53 24.07 23.46 23.74 +0.08% 26,924 63,990,779
2024-01-08 23.66 23.96 23.42 23.72 +0.25% 26,068 61,884,712
2024-01-05 24.03 24.28 23.48 23.66 -1.91% 28,921 68,666,511
2024-01-04 24.35 24.52 24.12 24.12 -1.15% 25,869 62,693,330
2024-01-03 24.37 24.69 24.11 24.4 -0.29% 31,673 77,246,940
2024-01-02 24.24 24.79 24.08 24.47 +0.62% 43,982 107,608,416