股票概览
17.68
+1.09%
+0.19
17.45
开盘价
17.79
最高价
17.26
最低价
83,916
成交量
数据更新至: 2024-05-20
技术指标
17.69
MA5 (5日均线)
18.14
MA10 (10日均线)
17.32
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 | 17.45 | 17.79 | 17.26 | 17.68 | +1.09% | 83,916 | 147,823,969 |
| 2024-05-17 | 17.4 | 17.65 | 17.28 | 17.49 | -0.06% | 79,283 | 138,568,276 |
| 2024-05-16 | 17.62 | 17.92 | 17.33 | 17.5 | -1.74% | 102,534 | 179,973,253 |
| 2024-05-15 | 17.77 | 18.07 | 17.5 | 17.81 | -0.78% | 92,300 | 163,913,385 |
| 2024-05-14 | 17.78 | 18.31 | 17.69 | 17.95 | +0.5% | 128,911 | 232,588,140 |
| 2024-05-13 | 18.14 | 18.71 | 17.81 | 17.86 | -2.24% | 187,662 | 342,469,003 |
| 2024-05-10 | 18.78 | 19.42 | 18.12 | 18.27 | -1.46% | 255,923 | 481,471,064 |
| 2024-05-09 | 18.7 | 19.17 | 18.2 | 18.54 | -3.89% | 257,891 | 482,016,815 |
| 2024-05-08 | 18.91 | 19.74 | 18.8 | 19.29 | +1.26% | 317,590 | 613,323,125 |
| 2024-05-07 | 19.52 | 19.58 | 18.51 | 19.05 | -2.06% | 277,964 | 525,172,806 |
| 2024-05-06 | 19.95 | 20.5 | 19.03 | 19.45 | +3.35% | 409,260 | 799,844,949 |
| 2024-04-30 | 17.18 | 18.89 | 17.02 | 18.82 | +9.55% | 246,731 | 450,467,173 |
| 2024-04-29 | 16.7 | 17.25 | 16.58 | 17.18 | +4.06% | 88,435 | 149,822,261 |
| 2024-04-26 | 16.19 | 16.54 | 16.04 | 16.51 | +1.85% | 55,682 | 91,008,397 |
| 2024-04-25 | 15.65 | 16.36 | 15.62 | 16.21 | +3.78% | 67,661 | 109,329,800 |
| 2024-04-24 | 15.49 | 15.62 | 15.27 | 15.62 | +1.03% | 31,448 | 48,558,480 |
| 2024-04-23 | 15.24 | 15.68 | 15.21 | 15.46 | +1.18% | 37,761 | 58,543,753 |
| 2024-04-22 | 14.98 | 15.5 | 14.96 | 15.28 | +0.53% | 35,156 | 53,844,981 |
| 2024-04-19 | 14.98 | 15.4 | 14.89 | 15.2 | -0.07% | 34,505 | 52,311,726 |
| 2024-04-18 | 15.14 | 15.47 | 14.92 | 15.21 | +0.33% | 39,615 | 60,320,809 |
| 2024-04-17 | 14.98 | 15.62 | 14.98 | 15.16 | +2.36% | 58,582 | 89,519,060 |
| 2024-04-16 | 15.77 | 15.95 | 14.81 | 14.81 | -6.09% | 65,661 | 99,636,268 |
| 2024-04-15 | 15.93 | 16.18 | 15.52 | 15.77 | -2.23% | 51,733 | 81,709,357 |
| 2024-04-12 | 16.19 | 16.36 | 15.99 | 16.13 | -1.22% | 34,986 | 56,462,678 |
| 2024-04-11 | 16.02 | 16.66 | 16.02 | 16.33 | +0.37% | 37,005 | 60,799,416 |
| 2024-04-10 | 16.49 | 16.56 | 16.13 | 16.27 | -1.45% | 41,437 | 67,602,381 |
| 2024-04-09 | 15.8 | 16.6 | 15.8 | 16.51 | +3.71% | 46,643 | 75,851,528 |
| 2024-04-08 | 16.39 | 16.48 | 15.9 | 15.92 | -3.28% | 44,641 | 71,686,759 |
| 2024-04-03 | 16.49 | 16.74 | 16.22 | 16.46 | -1.2% | 52,843 | 87,367,633 |
| 2024-04-02 | 16.47 | 16.73 | 16.02 | 16.66 | +0.79% | 90,483 | 147,862,401 |
| 2024-04-01 | 15.62 | 16.7 | 15.51 | 16.53 | +7.41% | 155,097 | 249,866,142 |
| 2024-03-29 | 17 | 17 | 15.21 | 15.39 | -2.84% | 172,438 | 272,683,007 |
| 2024-03-28 | 15.53 | 16 | 15.39 | 15.84 | +1.8% | 33,251 | 52,435,678 |
| 2024-03-27 | 15.96 | 16.05 | 15.55 | 15.56 | -2.26% | 48,987 | 77,035,255 |
| 2024-03-26 | 15.95 | 16.18 | 15.7 | 15.92 | -0.38% | 26,003 | 41,307,072 |
| 2024-03-25 | 16.25 | 16.49 | 15.95 | 15.98 | -2.26% | 30,765 | 49,985,823 |
| 2024-03-22 | 16.72 | 16.76 | 16.3 | 16.35 | -2.45% | 52,596 | 86,527,482 |
| 2024-03-21 | 16.99 | 17.01 | 16.69 | 16.76 | -0.89% | 29,142 | 48,974,765 |
| 2024-03-20 | 16.72 | 16.99 | 16.71 | 16.91 | +0.36% | 40,308 | 68,083,838 |
| 2024-03-19 | 16.89 | 17 | 16.69 | 16.85 | -0.24% | 35,551 | 59,845,596 |
| 2024-03-18 | 16.7 | 16.9 | 16.4 | 16.89 | +1.2% | 35,783 | 59,707,080 |
| 2024-03-15 | 16.36 | 16.7 | 16.23 | 16.69 | +1.77% | 31,726 | 52,407,183 |
| 2024-03-14 | 16.91 | 17.05 | 16.2 | 16.4 | -1.8% | 46,468 | 76,904,431 |
| 2024-03-13 | 15.75 | 16.97 | 15.64 | 16.7 | +5.03% | 73,792 | 120,542,482 |
| 2024-03-12 | 15.66 | 15.98 | 15.6 | 15.9 | +1.27% | 42,744 | 67,803,665 |
| 2024-03-11 | 15.43 | 15.72 | 15.23 | 15.7 | +2.08% | 25,010 | 38,638,155 |
| 2024-03-08 | 15.4 | 15.56 | 15.19 | 15.38 | -0.13% | 24,401 | 37,464,798 |
| 2024-03-07 | 15.84 | 15.97 | 15.38 | 15.4 | -2.72% | 41,146 | 64,370,031 |
| 2024-03-06 | 15.6 | 16.23 | 15.58 | 15.83 | +1.47% | 61,561 | 98,114,942 |
| 2024-03-05 | 15.8 | 15.8 | 15.26 | 15.6 | -2.19% | 70,979 | 110,136,047 |
| 2024-03-04 | 15.35 | 15.98 | 15.31 | 15.95 | +4.18% | 88,802 | 139,055,184 |
| 2024-03-01 | 14.52 | 15.39 | 14.33 | 15.31 | +5.51% | 117,803 | 177,391,438 |
| 2024-02-29 | 14.24 | 14.65 | 14.18 | 14.51 | +1.75% | 41,013 | 58,999,306 |
| 2024-02-28 | 14.7 | 15.23 | 14.26 | 14.26 | -2.13% | 75,175 | 111,240,878 |
| 2024-02-27 | 14.25 | 14.57 | 14.08 | 14.57 | +2.46% | 36,540 | 52,340,999 |
| 2024-02-26 | 14.2 | 14.38 | 14.02 | 14.22 | +0.14% | 37,062 | 52,592,357 |
| 2024-02-23 | 13.97 | 14.21 | 13.86 | 14.2 | +1.14% | 31,818 | 44,641,598 |
| 2024-02-22 | 13.91 | 14.08 | 13.85 | 14.04 | +0.29% | 30,945 | 43,220,574 |
| 2024-02-21 | 13.97 | 14.35 | 13.77 | 14 | +0.21% | 50,503 | 71,363,898 |
| 2024-02-20 | 13.88 | 14.15 | 13.61 | 13.97 | +0.5% | 37,861 | 52,720,271 |
| 2024-02-19 | 14.43 | 14.68 | 13.65 | 13.9 | -3.67% | 74,841 | 104,630,348 |
| 2024-02-08 | 13.31 | 14.74 | 13.23 | 14.43 | +8.82% | 90,389 | 128,694,614 |
| 2024-02-07 | 12.72 | 13.54 | 12.58 | 13.26 | +4.99% | 76,078 | 100,202,267 |
| 2024-02-06 | 11.13 | 12.97 | 11.13 | 12.63 | +7.4% | 83,162 | 100,414,759 |
| 2024-02-05 | 11.88 | 11.95 | 10.83 | 11.76 | -0.93% | 83,555 | 95,258,170 |
| 2024-02-02 | 12.62 | 12.84 | 11.41 | 11.87 | -6.31% | 57,429 | 69,438,203 |
| 2024-02-01 | 12.83 | 13.03 | 12.5 | 12.67 | -1.32% | 42,439 | 54,000,232 |
| 2024-01-31 | 13.42 | 13.55 | 12.83 | 12.84 | -4.61% | 41,691 | 54,832,761 |
| 2024-01-30 | 13.96 | 13.96 | 13.44 | 13.46 | -3.79% | 23,190 | 31,889,674 |
| 2024-01-29 | 14.38 | 14.68 | 13.95 | 13.99 | -2.37% | 22,234 | 31,524,303 |
| 2024-01-26 | 14.47 | 14.67 | 14.27 | 14.33 | -0.9% | 30,223 | 43,699,752 |
| 2024-01-25 | 13.87 | 14.46 | 13.66 | 14.46 | +5.39% | 37,225 | 52,594,806 |
| 2024-01-24 | 13.67 | 13.91 | 13.23 | 13.72 | +0.73% | 32,005 | 43,527,076 |
| 2024-01-23 | 13.6 | 13.69 | 13.38 | 13.62 | +0.15% | 41,422 | 56,081,743 |
| 2024-01-22 | 14.61 | 14.61 | 13.52 | 13.6 | -6.91% | 50,952 | 71,341,844 |
| 2024-01-19 | 14.71 | 14.89 | 14.58 | 14.61 | -0.81% | 27,869 | 41,039,837 |
| 2024-01-18 | 14.8 | 15 | 14.44 | 14.73 | -1.73% | 48,890 | 71,649,363 |
| 2024-01-17 | 15.49 | 15.59 | 14.98 | 14.99 | -3.29% | 28,429 | 43,344,194 |
| 2024-01-16 | 15.64 | 15.72 | 15.25 | 15.5 | -0.83% | 25,006 | 38,597,747 |
| 2024-01-15 | 15.61 | 15.8 | 15.53 | 15.63 | -0.51% | 21,299 | 33,312,977 |
| 2024-01-12 | 15.79 | 15.96 | 15.7 | 15.71 | -0.76% | 14,918 | 23,591,842 |
| 2024-01-11 | 15.6 | 15.84 | 15.58 | 15.83 | +1.21% | 20,602 | 32,409,316 |
| 2024-01-10 | 15.59 | 15.81 | 15.38 | 15.64 | +0.06% | 23,169 | 36,156,138 |
| 2024-01-09 | 15.65 | 15.85 | 15.53 | 15.63 | -0.13% | 27,295 | 42,728,910 |
| 2024-01-08 | 16.18 | 16.22 | 15.63 | 15.65 | -3.63% | 39,747 | 63,066,649 |
| 2024-01-05 | 16.5 | 16.67 | 16.18 | 16.24 | -1.58% | 22,618 | 37,068,787 |
| 2024-01-04 | 16.7 | 16.7 | 16.39 | 16.5 | -1.02% | 21,766 | 35,869,251 |
| 2024-01-03 | 16.56 | 16.9 | 16.51 | 16.67 | -0.06% | 27,250 | 45,537,973 |
| 2024-01-02 | 16.7 | 16.82 | 16.5 | 16.68 | +0.12% | 27,908 | 46,535,769 |
| 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：