股票概览
17.24
-1.15%
-0.2
17.28
开盘价
17.49
最高价
17.13
最低价
39,206
成交量
数据更新至: 2024-05-20
技术指标
16.92
MA5 (5日均线)
17.18
MA10 (10日均线)
16.98
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 | 17.28 | 17.49 | 17.13 | 17.24 | -1.15% | 39,206 | 67,688,183 |
| 2024-05-17 | 16.72 | 17.53 | 16.5 | 17.44 | +4.68% | 60,676 | 103,979,507 |
| 2024-05-16 | 16.58 | 16.93 | 16.58 | 16.66 | +0.6% | 33,454 | 56,050,543 |
| 2024-05-15 | 16.85 | 16.95 | 16.45 | 16.56 | -0.9% | 32,743 | 54,592,748 |
| 2024-05-14 | 16.66 | 17.19 | 16.54 | 16.71 | +1.27% | 37,778 | 63,319,314 |
| 2024-05-13 | 17.06 | 17.1 | 16.44 | 16.5 | -4.46% | 47,500 | 79,265,271 |
| 2024-05-10 | 17.82 | 17.92 | 17.13 | 17.27 | -2.65% | 42,928 | 74,449,435 |
| 2024-05-09 | 17.59 | 17.96 | 17.59 | 17.74 | +0.85% | 34,842 | 62,058,045 |
| 2024-05-08 | 18 | 18.06 | 17.5 | 17.59 | -2.76% | 41,184 | 72,911,004 |
| 2024-05-07 | 18.11 | 18.37 | 17.94 | 18.09 | +0.06% | 40,559 | 73,524,793 |
| 2024-05-06 | 18.3 | 18.41 | 17.96 | 18.08 | +0.78% | 46,068 | 83,694,718 |
| 2024-04-30 | 18.25 | 18.39 | 17.74 | 17.94 | -0.83% | 58,366 | 105,132,136 |
| 2024-04-29 | 17.59 | 18.21 | 17.55 | 18.09 | +2.55% | 84,976 | 153,461,035 |
| 2024-04-26 | 17.13 | 17.81 | 17.13 | 17.64 | +4.81% | 106,217 | 185,608,293 |
| 2024-04-25 | 16.79 | 17.06 | 16.49 | 16.83 | -0.06% | 49,154 | 82,762,825 |
| 2024-04-24 | 15.8 | 16.86 | 15.72 | 16.84 | +6.58% | 73,930 | 122,011,634 |
| 2024-04-23 | 15.43 | 15.98 | 15.43 | 15.8 | +2.46% | 44,264 | 69,917,962 |
| 2024-04-22 | 15.52 | 15.71 | 14.95 | 15.42 | -0.39% | 35,610 | 54,773,195 |
| 2024-04-19 | 15.75 | 15.78 | 15.25 | 15.48 | -1.78% | 48,025 | 74,131,136 |
| 2024-04-18 | 16.35 | 16.36 | 15.63 | 15.76 | -2.41% | 55,114 | 87,904,989 |
| 2024-04-17 | 14.82 | 16.16 | 14.82 | 16.15 | +10.47% | 66,079 | 104,400,557 |
| 2024-04-16 | 15.99 | 16.3 | 14.6 | 14.62 | -9.86% | 87,732 | 131,685,012 |
| 2024-04-15 | 17.09 | 17.35 | 15.86 | 16.22 | -5.15% | 74,171 | 121,474,823 |
| 2024-04-12 | 17.54 | 17.76 | 17.07 | 17.1 | -2.4% | 44,346 | 76,741,173 |
| 2024-04-11 | 17.32 | 17.87 | 17.21 | 17.52 | -0.11% | 41,830 | 73,820,156 |
| 2024-04-10 | 18.2 | 18.21 | 17.3 | 17.54 | -3.63% | 47,868 | 84,286,822 |
| 2024-04-09 | 17.62 | 18.25 | 17.55 | 18.2 | +3.12% | 44,404 | 79,653,832 |
| 2024-04-08 | 18.22 | 18.35 | 17.64 | 17.65 | -3.92% | 53,305 | 95,100,784 |
| 2024-04-03 | 18.75 | 18.91 | 18.08 | 18.37 | -2.91% | 56,958 | 104,677,042 |
| 2024-04-02 | 19.35 | 19.48 | 18.68 | 18.92 | -2.22% | 64,936 | 123,064,048 |
| 2024-04-01 | 18.47 | 19.44 | 18.47 | 19.35 | +4.76% | 74,082 | 141,822,761 |
| 2024-03-29 | 18.79 | 19 | 18.24 | 18.47 | -1.18% | 65,334 | 120,794,791 |
| 2024-03-28 | 17.17 | 19.14 | 17.17 | 18.69 | +8.79% | 131,971 | 242,609,740 |
| 2024-03-27 | 18.39 | 18.46 | 17.15 | 17.18 | -6.98% | 94,460 | 167,221,367 |
| 2024-03-26 | 18.64 | 19.13 | 18.12 | 18.47 | -1.76% | 101,694 | 189,086,185 |
| 2024-03-25 | 19.48 | 19.87 | 18.74 | 18.8 | -3.69% | 123,051 | 237,442,464 |
| 2024-03-22 | 20 | 20.14 | 19.35 | 19.52 | -4.78% | 168,585 | 332,686,664 |
| 2024-03-21 | 19.55 | 20.76 | 19.53 | 20.5 | +4.49% | 208,710 | 421,463,312 |
| 2024-03-20 | 19.4 | 19.85 | 19.2 | 19.62 | +0.93% | 84,071 | 163,788,187 |
| 2024-03-19 | 19.11 | 19.77 | 18.92 | 19.44 | +1.41% | 99,461 | 193,169,333 |
| 2024-03-18 | 19.04 | 19.25 | 18.68 | 19.17 | +1.54% | 79,382 | 150,707,580 |
| 2024-03-15 | 18.44 | 18.91 | 18.3 | 18.88 | +2.05% | 80,262 | 149,875,300 |
| 2024-03-14 | 18.9 | 18.98 | 18.15 | 18.5 | -2.17% | 71,644 | 133,016,746 |
| 2024-03-13 | 18.79 | 19.17 | 18.72 | 18.91 | +0.96% | 90,576 | 171,551,777 |
| 2024-03-12 | 18.57 | 18.9 | 18.43 | 18.73 | +0.86% | 73,051 | 136,421,841 |
| 2024-03-11 | 18.16 | 18.57 | 17.95 | 18.57 | +1.36% | 84,998 | 156,040,950 |
| 2024-03-08 | 17.95 | 18.55 | 17.86 | 18.32 | +1.66% | 94,694 | 172,641,539 |
| 2024-03-07 | 18.52 | 19.02 | 18 | 18.02 | -5.75% | 156,203 | 288,724,588 |
| 2024-03-06 | 19.28 | 19.7 | 18 | 19.12 | +3.74% | 205,442 | 388,976,548 |
| 2024-03-05 | 18.68 | 19 | 18.01 | 18.43 | -0.86% | 97,469 | 180,626,792 |
| 2024-03-04 | 18.9 | 19.16 | 18.01 | 18.59 | -1.12% | 107,646 | 198,737,476 |
| 2024-03-01 | 18.26 | 18.95 | 18.26 | 18.8 | +4.33% | 124,236 | 232,207,049 |
| 2024-02-29 | 16.55 | 18.02 | 16.33 | 18.02 | +8.23% | 147,978 | 260,683,563 |
| 2024-02-28 | 18.77 | 19.02 | 16.6 | 16.65 | -11.2% | 175,190 | 313,637,015 |
| 2024-02-27 | 18.18 | 18.75 | 17.91 | 18.75 | +2.91% | 117,766 | 216,345,544 |
| 2024-02-26 | 17.8 | 18.62 | 17.7 | 18.22 | +1.79% | 125,138 | 226,878,652 |
| 2024-02-23 | 17.09 | 18.11 | 16.73 | 17.9 | +5.98% | 145,490 | 252,298,971 |
| 2024-02-22 | 16.16 | 17.1 | 16.03 | 16.89 | +5.89% | 137,707 | 229,376,054 |
| 2024-02-21 | 15.63 | 16.54 | 15.46 | 15.95 | +0.76% | 80,653 | 129,839,194 |
| 2024-02-20 | 15.69 | 16.03 | 15.15 | 15.83 | +2.46% | 94,369 | 146,930,446 |
| 2024-02-19 | 14.87 | 15.55 | 14.85 | 15.45 | +6.48% | 129,999 | 198,009,051 |
| 2024-02-08 | 12.77 | 14.53 | 12.59 | 14.51 | +12.74% | 161,756 | 219,441,107 |
| 2024-02-07 | 13.07 | 13.8 | 12.64 | 12.87 | -1.38% | 144,166 | 190,405,153 |
| 2024-02-06 | 12.71 | 13.59 | 11.63 | 13.05 | +2.68% | 134,334 | 169,199,344 |
| 2024-02-05 | 14.7 | 15 | 12.5 | 12.71 | -14.87% | 132,194 | 175,395,987 |
| 2024-02-02 | 15.9 | 16.3 | 14.31 | 14.93 | -6.16% | 87,841 | 133,810,476 |
| 2024-02-01 | 16.01 | 16.48 | 15.61 | 15.91 | -1% | 86,250 | 138,339,779 |
| 2024-01-31 | 17.4 | 17.49 | 16 | 16.07 | -7.75% | 88,790 | 147,856,995 |
| 2024-01-30 | 18.18 | 18.47 | 17.3 | 17.42 | -5.02% | 59,130 | 105,555,102 |
| 2024-01-29 | 19.2 | 19.52 | 18.2 | 18.34 | -4.68% | 66,744 | 124,861,096 |
| 2024-01-26 | 19.48 | 19.83 | 19.15 | 19.24 | -1.28% | 69,656 | 135,921,571 |
| 2024-01-25 | 18.57 | 19.58 | 18.36 | 19.49 | +4.95% | 76,357 | 145,498,519 |
| 2024-01-24 | 18.54 | 18.79 | 17.71 | 18.57 | +1.03% | 68,240 | 123,931,826 |
| 2024-01-23 | 18.23 | 18.69 | 18.08 | 18.38 | +1.1% | 71,588 | 131,795,312 |
| 2024-01-22 | 20.02 | 20.15 | 17.92 | 18.18 | -8.55% | 109,345 | 206,516,781 |
| 2024-01-19 | 20.06 | 20.53 | 19.87 | 19.88 | -0.85% | 94,199 | 190,463,896 |
| 2024-01-18 | 21.16 | 21.16 | 19.55 | 20.05 | -5.25% | 134,919 | 270,948,700 |
| 2024-01-17 | 22.01 | 22.18 | 21.14 | 21.16 | -3.82% | 46,064 | 99,028,347 |
| 2024-01-16 | 22.31 | 22.34 | 21.65 | 22 | -1.12% | 44,835 | 98,398,448 |
| 2024-01-15 | 22.59 | 22.79 | 22.15 | 22.25 | -2.37% | 52,429 | 117,267,590 |
| 2024-01-12 | 23.57 | 23.59 | 22.69 | 22.79 | -3.39% | 63,430 | 145,822,977 |
| 2024-01-11 | 22.41 | 23.76 | 22.41 | 23.59 | +4.1% | 89,774 | 209,119,689 |
| 2024-01-10 | 23.35 | 23.36 | 21.72 | 22.66 | -3.7% | 97,951 | 220,954,251 |
| 2024-01-09 | 24.34 | 25.18 | 23.14 | 23.53 | -3.37% | 95,577 | 229,053,710 |
| 2024-01-08 | 24.9 | 25.88 | 24.35 | 24.35 | -2.99% | 82,222 | 204,675,295 |
| 2024-01-05 | 26 | 26.85 | 24.86 | 25.1 | -5.46% | 174,103 | 448,728,521 |
| 2024-01-04 | 25.84 | 27.2 | 25.58 | 26.55 | +4.9% | 297,802 | 796,618,444 |
| 2024-01-03 | 24.75 | 25.5 | 24.28 | 25.31 | +1.97% | 122,735 | 307,596,220 |
| 2024-01-02 | 24.9 | 25.61 | 24.6 | 24.82 | -0.64% | 87,553 | 219,134,908 |
| 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：