股票概览
17.61
-0.4%
-0.07
17.61
开盘价
17.87
最高价
17.33
最低价
52,034
成交量
数据更新至: 2024-05-20
技术指标
17.60
MA5 (5日均线)
17.59
MA10 (10日均线)
17.22
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 | 17.61 | 17.87 | 17.33 | 17.61 | -0.4% | 52,034 | 91,711,593 |
| 2024-05-17 | 17.43 | 17.8 | 17.3 | 17.68 | +1.32% | 48,357 | 85,038,380 |
| 2024-05-16 | 17.5 | 17.91 | 17.43 | 17.45 | +0.29% | 62,197 | 109,748,310 |
| 2024-05-15 | 17.69 | 17.81 | 17.38 | 17.4 | -2.68% | 86,916 | 152,329,583 |
| 2024-05-14 | 18.2 | 18.78 | 17.76 | 17.88 | -0.56% | 165,746 | 302,117,484 |
| 2024-05-13 | 17.41 | 18.49 | 16.76 | 17.98 | +4.78% | 156,560 | 277,967,231 |
| 2024-05-10 | 17.58 | 17.7 | 17.13 | 17.16 | -2.11% | 47,974 | 82,841,419 |
| 2024-05-09 | 17.37 | 17.65 | 17.37 | 17.53 | +0.98% | 41,357 | 72,464,542 |
| 2024-05-08 | 17.81 | 17.82 | 17.32 | 17.36 | -2.96% | 52,772 | 92,307,069 |
| 2024-05-07 | 17.92 | 18.18 | 17.7 | 17.89 | -0.06% | 48,212 | 86,440,974 |
| 2024-05-06 | 17.92 | 18.26 | 17.87 | 17.9 | +1.65% | 60,873 | 109,519,046 |
| 2024-04-30 | 17.67 | 17.8 | 17.33 | 17.61 | -0.17% | 63,555 | 111,690,351 |
| 2024-04-29 | 17.49 | 17.71 | 17.31 | 17.64 | +3.04% | 85,230 | 149,727,793 |
| 2024-04-26 | 16.69 | 17.28 | 16.6 | 17.12 | +2.58% | 67,033 | 114,217,750 |
| 2024-04-25 | 16.65 | 16.95 | 16.57 | 16.69 | -0.48% | 47,055 | 78,946,518 |
| 2024-04-24 | 16.32 | 16.79 | 16.32 | 16.77 | +2.69% | 58,908 | 97,857,343 |
| 2024-04-23 | 16.19 | 16.49 | 16.09 | 16.33 | +1.49% | 49,962 | 81,429,567 |
| 2024-04-22 | 15.86 | 16.34 | 15.74 | 16.09 | +0.5% | 51,065 | 82,178,077 |
| 2024-04-19 | 16.11 | 16.19 | 15.62 | 16.01 | -1.23% | 56,548 | 90,293,148 |
| 2024-04-18 | 16 | 16.58 | 15.75 | 16.21 | +1.63% | 80,653 | 130,771,467 |
| 2024-04-17 | 15.32 | 16.05 | 15.32 | 15.95 | +5.84% | 88,267 | 139,637,471 |
| 2024-04-16 | 16 | 16.03 | 15 | 15.07 | -6.28% | 93,542 | 143,668,839 |
| 2024-04-15 | 16.47 | 16.68 | 15.78 | 16.08 | -3.37% | 82,742 | 134,120,990 |
| 2024-04-12 | 16.9 | 17.11 | 16.59 | 16.64 | -1.01% | 54,049 | 91,026,053 |
| 2024-04-11 | 16.6 | 17.08 | 16.6 | 16.81 | +0.72% | 54,637 | 92,412,172 |
| 2024-04-10 | 17.21 | 17.27 | 16.51 | 16.69 | -2.8% | 64,408 | 108,111,479 |
| 2024-04-09 | 17.1 | 17.31 | 16.94 | 17.17 | +1.24% | 49,909 | 85,542,290 |
| 2024-04-08 | 17.39 | 17.39 | 16.88 | 16.96 | -2.14% | 57,382 | 98,139,537 |
| 2024-04-03 | 18.15 | 18.15 | 17.25 | 17.33 | -4.57% | 94,427 | 165,087,254 |
| 2024-04-02 | 18.81 | 18.85 | 17.92 | 18.16 | -3.81% | 90,562 | 165,502,867 |
| 2024-04-01 | 18.4 | 18.95 | 18.4 | 18.88 | +2.89% | 70,334 | 131,961,538 |
| 2024-03-29 | 18.4 | 18.56 | 17.97 | 18.35 | -0.6% | 65,984 | 120,171,217 |
| 2024-03-28 | 17.9 | 18.76 | 17.82 | 18.46 | +4.41% | 94,664 | 174,191,739 |
| 2024-03-27 | 18.9 | 19.08 | 17.68 | 17.68 | -6.7% | 102,031 | 185,907,659 |
| 2024-03-26 | 19.31 | 19.66 | 18.57 | 18.95 | -3.07% | 135,260 | 257,494,425 |
| 2024-03-25 | 19.97 | 20.57 | 19.55 | 19.55 | -2.64% | 124,264 | 250,452,690 |
| 2024-03-22 | 20.79 | 20.79 | 19.61 | 20.08 | -3.23% | 160,555 | 321,555,227 |
| 2024-03-21 | 20.71 | 21.15 | 20.31 | 20.75 | +1.17% | 142,794 | 295,087,525 |
| 2024-03-20 | 19.85 | 20.74 | 19.8 | 20.51 | +2.91% | 157,568 | 320,233,984 |
| 2024-03-19 | 20.2 | 20.39 | 19.87 | 19.93 | -1.92% | 109,932 | 220,332,665 |
| 2024-03-18 | 19.95 | 20.33 | 19.84 | 20.32 | +1.2% | 139,495 | 280,252,878 |
| 2024-03-15 | 20.06 | 20.15 | 19.53 | 20.08 | -0.45% | 129,697 | 257,304,787 |
| 2024-03-14 | 20.5 | 20.59 | 19.61 | 20.17 | -3.95% | 214,126 | 431,741,239 |
| 2024-03-13 | 19.69 | 21.77 | 19.56 | 21 | +7.58% | 349,441 | 721,198,659 |
| 2024-03-12 | 19.34 | 19.73 | 19.25 | 19.52 | +0.83% | 146,785 | 285,854,396 |
| 2024-03-11 | 18.83 | 19.37 | 18.5 | 19.36 | +1.68% | 110,815 | 210,336,585 |
| 2024-03-08 | 18.71 | 19.08 | 18.4 | 19.04 | +1.93% | 111,141 | 208,601,313 |
| 2024-03-07 | 19.02 | 19.88 | 18.68 | 18.68 | -0.48% | 185,584 | 356,953,407 |
| 2024-03-06 | 18.55 | 19.13 | 18.36 | 18.77 | +0.21% | 106,695 | 199,942,343 |
| 2024-03-05 | 19.19 | 19.25 | 18.5 | 18.73 | -3.85% | 157,656 | 297,695,302 |
| 2024-03-04 | 19.25 | 19.72 | 18.72 | 19.48 | +1.41% | 170,985 | 329,194,290 |
| 2024-03-01 | 18.56 | 19.34 | 18.56 | 19.21 | +4.69% | 140,803 | 267,732,682 |
| 2024-02-29 | 17.39 | 18.36 | 17.36 | 18.35 | +5.52% | 122,376 | 220,545,984 |
| 2024-02-28 | 19.3 | 19.56 | 17.36 | 17.39 | -9.85% | 198,657 | 367,197,043 |
| 2024-02-27 | 18.4 | 19.33 | 18.13 | 19.29 | +3.99% | 152,959 | 287,055,383 |
| 2024-02-26 | 18.19 | 18.94 | 18.01 | 18.55 | +1.7% | 164,780 | 304,422,919 |
| 2024-02-23 | 17.82 | 18.29 | 17.3 | 18.24 | +5.01% | 146,883 | 262,155,078 |
| 2024-02-22 | 17 | 17.38 | 16.91 | 17.37 | +3.45% | 109,191 | 187,887,903 |
| 2024-02-21 | 16.32 | 17.77 | 16.29 | 16.79 | +0.9% | 125,230 | 213,318,670 |
| 2024-02-20 | 16.5 | 16.78 | 16.23 | 16.64 | +0.6% | 89,085 | 147,453,684 |
| 2024-02-19 | 16.1 | 16.83 | 15.92 | 16.54 | +6.64% | 141,251 | 231,177,667 |
| 2024-02-08 | 14.23 | 15.58 | 14.17 | 15.51 | +10.31% | 128,464 | 191,059,716 |
| 2024-02-07 | 14.61 | 15.18 | 13.77 | 14.06 | -4.09% | 140,488 | 203,928,626 |
| 2024-02-06 | 13.2 | 15.15 | 12.71 | 14.66 | +7.79% | 141,377 | 198,987,351 |
| 2024-02-05 | 14.98 | 14.98 | 13.12 | 13.6 | -10.47% | 146,459 | 203,005,696 |
| 2024-02-02 | 16.15 | 16.49 | 14.39 | 15.19 | -5.53% | 93,443 | 144,020,419 |
| 2024-02-01 | 15.87 | 16.59 | 15.61 | 16.08 | +1.07% | 72,626 | 117,139,586 |
| 2024-01-31 | 17.14 | 17.14 | 15.89 | 15.91 | -6.8% | 83,808 | 137,145,302 |
| 2024-01-30 | 17.42 | 17.83 | 16.99 | 17.07 | -2.23% | 65,194 | 113,578,056 |
| 2024-01-29 | 18.48 | 18.65 | 17.45 | 17.46 | -6.73% | 129,328 | 231,624,869 |
| 2024-01-26 | 19.5 | 19.88 | 18.53 | 18.72 | +0.27% | 192,780 | 369,877,799 |
| 2024-01-25 | 17.58 | 18.78 | 17.3 | 18.67 | +6.2% | 135,351 | 246,903,877 |
| 2024-01-24 | 17.5 | 17.67 | 16.67 | 17.58 | +1.27% | 72,807 | 125,075,272 |
| 2024-01-23 | 17.18 | 17.53 | 16.8 | 17.36 | +1.76% | 66,007 | 113,761,096 |
| 2024-01-22 | 18.18 | 18.44 | 16.94 | 17.06 | -6.16% | 80,520 | 142,717,473 |
| 2024-01-19 | 18.5 | 18.68 | 18.15 | 18.18 | -1.84% | 59,278 | 108,803,212 |
| 2024-01-18 | 18.14 | 18.59 | 17.8 | 18.52 | +0.93% | 73,415 | 133,066,452 |
| 2024-01-17 | 18.95 | 19.04 | 18.35 | 18.35 | -2.7% | 45,283 | 84,628,267 |
| 2024-01-16 | 18.97 | 19.03 | 18.44 | 18.86 | -0.79% | 47,066 | 87,933,902 |
| 2024-01-15 | 19.08 | 19.25 | 18.79 | 19.01 | -0.78% | 39,867 | 75,800,801 |
| 2024-01-12 | 19.43 | 19.59 | 19.09 | 19.16 | -1.74% | 44,124 | 85,054,612 |
| 2024-01-11 | 18.91 | 19.69 | 18.85 | 19.5 | +3.56% | 60,622 | 117,344,057 |
| 2024-01-10 | 19.26 | 19.3 | 18.68 | 18.83 | -2.54% | 48,257 | 91,361,950 |
| 2024-01-09 | 19.55 | 19.74 | 19.14 | 19.32 | +0.42% | 62,322 | 121,167,729 |
| 2024-01-08 | 19.75 | 19.96 | 19.2 | 19.24 | -3.22% | 47,476 | 92,443,348 |
| 2024-01-05 | 20.25 | 20.44 | 19.72 | 19.88 | -1.97% | 53,445 | 107,374,544 |
| 2024-01-04 | 20.45 | 20.68 | 20.23 | 20.28 | -1.22% | 53,822 | 109,897,458 |
| 2024-01-03 | 20.66 | 20.83 | 20.26 | 20.53 | -0.63% | 55,589 | 113,969,922 |
| 2024-01-02 | 21.2 | 21.58 | 20.6 | 20.66 | -3.05% | 67,710 | 141,349,986 |
| 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：