股票概览
17.03
-0.23%
-0.04
17.06
开盘价
17.34
最高价
16.97
最低价
36,426
成交量
数据更新至: 2024-05-20
技术指标
16.95
MA5 (5日均线)
17.25
MA10 (10日均线)
16.83
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 | 17.06 | 17.34 | 16.97 | 17.03 | -0.23% | 36,426 | 62,433,745 |
| 2024-05-17 | 16.79 | 17.08 | 16.62 | 17.07 | +1.85% | 32,919 | 55,527,757 |
| 2024-05-16 | 16.83 | 17 | 16.72 | 16.76 | -0.59% | 29,151 | 49,168,115 |
| 2024-05-15 | 17.06 | 17.27 | 16.86 | 16.86 | -1.06% | 28,899 | 49,001,690 |
| 2024-05-14 | 17.3 | 17.38 | 17.03 | 17.04 | -1.27% | 33,644 | 57,648,672 |
| 2024-05-13 | 17.37 | 17.5 | 17.12 | 17.26 | -1.15% | 41,800 | 72,325,552 |
| 2024-05-10 | 17.77 | 17.93 | 17.37 | 17.46 | -1.74% | 40,759 | 71,355,080 |
| 2024-05-09 | 17.68 | 18.04 | 17.6 | 17.77 | +1.83% | 56,187 | 100,270,682 |
| 2024-05-08 | 17.81 | 17.87 | 17.41 | 17.45 | -1.91% | 50,188 | 88,504,049 |
| 2024-05-07 | 17.59 | 17.82 | 17.41 | 17.79 | +1.6% | 64,187 | 113,565,086 |
| 2024-05-06 | 17.3 | 17.63 | 17.21 | 17.51 | +2.4% | 49,008 | 85,523,711 |
| 2024-04-30 | 17.2 | 17.28 | 16.9 | 17.1 | -0.75% | 38,454 | 65,724,042 |
| 2024-04-29 | 16.21 | 17.28 | 16.17 | 17.23 | +5.51% | 75,708 | 128,691,063 |
| 2024-04-26 | 15.8 | 16.34 | 15.8 | 16.33 | +3.09% | 50,310 | 81,331,813 |
| 2024-04-25 | 15.75 | 16.12 | 15.52 | 15.84 | +0.06% | 38,270 | 60,894,797 |
| 2024-04-24 | 15.76 | 15.9 | 15.45 | 15.83 | -0.06% | 38,772 | 60,859,082 |
| 2024-04-23 | 16.03 | 16.27 | 15.75 | 15.84 | -1.19% | 36,427 | 57,983,037 |
| 2024-04-22 | 15.95 | 16.35 | 15.8 | 16.03 | 0% | 41,638 | 67,030,806 |
| 2024-04-19 | 16.33 | 16.39 | 15.93 | 16.03 | -2.49% | 45,025 | 72,502,381 |
| 2024-04-18 | 16.8 | 16.8 | 16.24 | 16.44 | -1.32% | 50,205 | 82,936,881 |
| 2024-04-17 | 15.84 | 16.67 | 15.84 | 16.66 | +6.45% | 53,956 | 88,309,620 |
| 2024-04-16 | 16.5 | 16.5 | 15.65 | 15.65 | -5.38% | 63,903 | 102,245,547 |
| 2024-04-15 | 16.6 | 17.05 | 16.24 | 16.54 | -0.66% | 63,463 | 105,463,833 |
| 2024-04-12 | 17.35 | 17.44 | 16.57 | 16.65 | -4.03% | 82,805 | 139,191,184 |
| 2024-04-11 | 17.6 | 17.65 | 17.15 | 17.35 | -2.03% | 60,413 | 105,104,541 |
| 2024-04-10 | 18.07 | 18.25 | 17.52 | 17.71 | -1.83% | 72,871 | 129,440,793 |
| 2024-04-09 | 16.98 | 18.18 | 16.98 | 18.04 | +4.64% | 98,671 | 175,631,157 |
| 2024-04-08 | 17.7 | 17.9 | 17.2 | 17.24 | -3.74% | 73,799 | 129,224,733 |
| 2024-04-03 | 17.8 | 18.5 | 17.77 | 17.91 | +0.9% | 126,162 | 228,234,450 |
| 2024-04-02 | 17.28 | 17.96 | 17.15 | 17.75 | +3.44% | 90,950 | 160,053,025 |
| 2024-04-01 | 16.51 | 17.17 | 16.51 | 17.16 | +4.38% | 64,029 | 108,667,127 |
| 2024-03-29 | 16.2 | 16.58 | 16.2 | 16.44 | +1.29% | 45,121 | 74,097,995 |
| 2024-03-28 | 16.43 | 16.64 | 16.15 | 16.23 | -1.28% | 64,471 | 105,631,889 |
| 2024-03-27 | 17.12 | 17.27 | 16.44 | 16.44 | -3.46% | 46,530 | 78,193,385 |
| 2024-03-26 | 16.83 | 17.24 | 16.67 | 17.03 | +1.19% | 55,440 | 94,046,772 |
| 2024-03-25 | 17.04 | 17.38 | 16.83 | 16.83 | -1.98% | 47,542 | 81,064,936 |
| 2024-03-22 | 17.8 | 17.81 | 17.16 | 17.17 | -3.54% | 66,217 | 115,105,380 |
| 2024-03-21 | 18.02 | 18.09 | 17.7 | 17.8 | -1.06% | 42,528 | 75,887,719 |
| 2024-03-20 | 17.92 | 18.22 | 17.85 | 17.99 | +0.39% | 42,192 | 76,105,517 |
| 2024-03-19 | 17.99 | 18.15 | 17.9 | 17.92 | -0.39% | 44,426 | 80,039,935 |
| 2024-03-18 | 17.97 | 17.99 | 17.72 | 17.99 | +1.12% | 45,183 | 80,729,037 |
| 2024-03-15 | 17.67 | 17.8 | 17.37 | 17.79 | +0.74% | 47,448 | 83,424,100 |
| 2024-03-14 | 17.88 | 18.06 | 17.47 | 17.66 | -1.62% | 55,106 | 97,804,215 |
| 2024-03-13 | 18.02 | 18.06 | 17.81 | 17.95 | +0.17% | 50,810 | 91,182,837 |
| 2024-03-12 | 17.98 | 18.07 | 17.7 | 17.92 | -0.33% | 89,061 | 159,363,607 |
| 2024-03-11 | 17.1 | 18.02 | 17.1 | 17.98 | +5.45% | 134,823 | 238,118,284 |
| 2024-03-08 | 16.85 | 17.4 | 16.8 | 17.05 | +1.37% | 61,557 | 105,058,235 |
| 2024-03-07 | 17.2 | 17.3 | 16.82 | 16.82 | -2.27% | 46,940 | 80,010,949 |
| 2024-03-06 | 16.85 | 17.46 | 16.8 | 17.21 | +1.95% | 62,269 | 106,749,804 |
| 2024-03-05 | 17.03 | 17.1 | 16.85 | 16.88 | -1.63% | 49,894 | 84,632,555 |
| 2024-03-04 | 17.25 | 17.4 | 16.9 | 17.16 | -0.35% | 52,274 | 89,683,065 |
| 2024-03-01 | 17.1 | 17.35 | 16.91 | 17.22 | +0.7% | 82,794 | 141,793,867 |
| 2024-02-29 | 16.43 | 17.11 | 16.43 | 17.1 | +2.52% | 91,832 | 155,635,068 |
| 2024-02-28 | 17.17 | 17.94 | 16.65 | 16.68 | -2.91% | 133,097 | 231,315,807 |
| 2024-02-27 | 16.5 | 17.21 | 16.48 | 17.18 | +3.31% | 89,276 | 150,916,311 |
| 2024-02-26 | 16.9 | 17.06 | 16.5 | 16.63 | -1.6% | 83,560 | 139,575,395 |
| 2024-02-23 | 16.8 | 17.63 | 16.73 | 16.9 | +4.19% | 141,030 | 240,478,013 |
| 2024-02-22 | 15.7 | 16.7 | 15.7 | 16.22 | +2.46% | 76,736 | 124,995,044 |
| 2024-02-21 | 15.55 | 16.26 | 15.49 | 15.83 | +0.51% | 70,232 | 111,975,080 |
| 2024-02-20 | 15.63 | 15.84 | 15.46 | 15.75 | -0.44% | 53,241 | 83,391,464 |
| 2024-02-19 | 16.25 | 16.26 | 15.56 | 15.82 | -0.13% | 78,889 | 125,168,762 |
| 2024-02-08 | 15.45 | 16.53 | 15.44 | 15.84 | +2.72% | 122,021 | 197,409,059 |
| 2024-02-07 | 14.3 | 15.5 | 14.3 | 15.42 | +8.29% | 133,268 | 201,440,120 |
| 2024-02-06 | 12.82 | 14.26 | 12.7 | 14.24 | +9.88% | 113,129 | 156,005,135 |
| 2024-02-05 | 13.9 | 13.91 | 12.57 | 12.96 | -7.03% | 84,520 | 111,003,041 |
| 2024-02-02 | 14.75 | 14.86 | 13.48 | 13.94 | -5.81% | 77,710 | 110,170,185 |
| 2024-02-01 | 13.98 | 15.1 | 13.95 | 14.8 | +3.06% | 93,461 | 137,577,914 |
| 2024-01-31 | 14.85 | 15.19 | 14.28 | 14.36 | -3.56% | 68,895 | 101,121,307 |
| 2024-01-30 | 15.66 | 15.84 | 14.88 | 14.89 | -4.92% | 79,991 | 122,213,213 |
| 2024-01-29 | 16.89 | 16.89 | 15.66 | 15.66 | -7.56% | 125,528 | 202,415,975 |
| 2024-01-26 | 17.2 | 17.48 | 16.86 | 16.94 | -2.02% | 79,433 | 136,137,525 |
| 2024-01-25 | 16.81 | 17.35 | 16.51 | 17.29 | +2.31% | 109,880 | 186,683,134 |
| 2024-01-24 | 17.33 | 17.39 | 16.38 | 16.9 | -2.59% | 117,414 | 197,715,734 |
| 2024-01-23 | 17.1 | 17.53 | 16 | 17.35 | +1.52% | 133,193 | 227,081,542 |
| 2024-01-22 | 18.25 | 18.25 | 16.8 | 17.09 | -7.12% | 157,705 | 273,665,228 |
| 2024-01-19 | 18.95 | 19.19 | 18.28 | 18.4 | -3.61% | 145,183 | 270,365,897 |
| 2024-01-18 | 18.28 | 19.16 | 18.12 | 19.09 | +4.26% | 191,404 | 358,747,243 |
| 2024-01-17 | 19.25 | 19.27 | 18.31 | 18.31 | -5.86% | 183,562 | 343,891,960 |
| 2024-01-16 | 18.61 | 19.58 | 18.51 | 19.45 | +4.01% | 303,431 | 582,477,856 |
| 2024-01-15 | 19.05 | 19.88 | 18.63 | 18.7 | -1.37% | 362,728 | 697,134,381 |
| 2024-01-12 | 17.52 | 18.96 | 17.33 | 18.96 | +9.98% | 147,722 | 275,137,638 |
| 2024-01-11 | 17.16 | 17.45 | 16.96 | 17.24 | +0.52% | 74,436 | 128,093,066 |
| 2024-01-10 | 16.86 | 17.53 | 16.73 | 17.15 | +0.82% | 73,869 | 126,973,496 |
| 2024-01-09 | 17.15 | 17.52 | 16.77 | 17.01 | -0.58% | 63,937 | 109,411,036 |
| 2024-01-08 | 17.4 | 17.68 | 17.11 | 17.11 | -1.78% | 41,778 | 72,368,569 |
| 2024-01-05 | 17.79 | 18.03 | 17.33 | 17.42 | -2.02% | 43,736 | 77,247,806 |
| 2024-01-04 | 18.01 | 18.1 | 17.66 | 17.78 | -1.71% | 35,415 | 63,063,114 |
| 2024-01-03 | 18.02 | 18.3 | 17.91 | 18.09 | -0.06% | 37,900 | 68,440,008 |
| 2024-01-02 | 18.3 | 18.38 | 18.08 | 18.1 | -1.15% | 39,199 | 71,309,568 |
| 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：