股票概览
17.26
-0.46%
-0.08
17.3
开盘价
17.43
最高价
17.13
最低价
52,038
成交量
数据更新至: 2024-05-20
技术指标
17.48
MA5 (5日均线)
17.91
MA10 (10日均线)
17.82
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 | 17.3 | 17.43 | 17.13 | 17.26 | -0.46% | 52,038 | 89,729,131 |
| 2024-05-17 | 17.43 | 17.48 | 16.92 | 17.34 | -0.17% | 59,447 | 102,225,337 |
| 2024-05-16 | 17.72 | 17.81 | 17.32 | 17.37 | -1.47% | 30,626 | 53,754,011 |
| 2024-05-15 | 17.88 | 17.88 | 17.5 | 17.63 | -1.01% | 20,305 | 35,912,413 |
| 2024-05-14 | 17.9 | 17.95 | 17.66 | 17.81 | +0.45% | 34,926 | 62,215,472 |
| 2024-05-13 | 18.08 | 18.16 | 17.61 | 17.73 | -2.48% | 43,607 | 77,870,435 |
| 2024-05-10 | 18.67 | 18.67 | 18.15 | 18.18 | -2.47% | 46,303 | 84,683,224 |
| 2024-05-09 | 18.37 | 18.84 | 18.37 | 18.64 | +0.43% | 40,147 | 74,843,546 |
| 2024-05-08 | 18.58 | 18.84 | 18.33 | 18.56 | -0.27% | 40,587 | 75,254,870 |
| 2024-05-07 | 18.77 | 18.87 | 18.5 | 18.61 | -1.53% | 42,177 | 78,610,470 |
| 2024-05-06 | 18.59 | 19.04 | 18.54 | 18.9 | +2% | 58,846 | 110,973,156 |
| 2024-04-30 | 18.49 | 18.86 | 18.23 | 18.53 | +0.22% | 62,729 | 116,635,078 |
| 2024-04-29 | 17.83 | 18.63 | 17.61 | 18.49 | +4.17% | 118,887 | 215,960,012 |
| 2024-04-26 | 17.32 | 17.77 | 17.27 | 17.75 | +1.66% | 69,790 | 122,724,810 |
| 2024-04-25 | 17.16 | 17.58 | 16.79 | 17.46 | +1.57% | 111,169 | 191,666,504 |
| 2024-04-24 | 17.09 | 17.31 | 17.01 | 17.19 | -0.64% | 53,703 | 91,986,641 |
| 2024-04-23 | 17.47 | 17.56 | 16.88 | 17.3 | -0.69% | 51,511 | 88,485,950 |
| 2024-04-22 | 17.06 | 17.54 | 16.87 | 17.42 | +2.05% | 81,674 | 141,354,197 |
| 2024-04-19 | 17.2 | 17.24 | 16.78 | 17.07 | -0.76% | 56,228 | 95,655,781 |
| 2024-04-18 | 17.54 | 17.63 | 17.1 | 17.2 | -1.88% | 46,264 | 80,309,998 |
| 2024-04-17 | 17.18 | 17.65 | 17.12 | 17.53 | +3.18% | 59,249 | 103,019,523 |
| 2024-04-16 | 17.58 | 17.87 | 16.9 | 16.99 | -3.63% | 47,398 | 82,062,237 |
| 2024-04-15 | 17.43 | 17.8 | 17.21 | 17.63 | +1.38% | 47,536 | 83,579,176 |
| 2024-04-12 | 17.6 | 17.73 | 17.36 | 17.39 | -1.14% | 35,271 | 61,716,018 |
| 2024-04-11 | 17.51 | 17.9 | 17.47 | 17.59 | 0% | 32,846 | 58,034,730 |
| 2024-04-10 | 17.92 | 17.93 | 17.48 | 17.59 | -2.17% | 29,778 | 52,654,878 |
| 2024-04-09 | 17.54 | 18.07 | 17.42 | 17.98 | +2.33% | 49,262 | 87,359,985 |
| 2024-04-08 | 17.92 | 18 | 17.53 | 17.57 | -2.66% | 43,431 | 77,161,660 |
| 2024-04-03 | 18.87 | 18.91 | 17.9 | 18.05 | -4.9% | 99,615 | 181,749,663 |
| 2024-04-02 | 18.8 | 19 | 18.58 | 18.98 | +1.06% | 50,114 | 94,396,807 |
| 2024-04-01 | 19.39 | 19.52 | 18.53 | 18.78 | -2.69% | 109,318 | 205,412,107 |
| 2024-03-29 | 18.63 | 19.3 | 18.6 | 19.3 | +3.6% | 30,294 | 57,616,981 |
| 2024-03-28 | 18.75 | 19.04 | 18.5 | 18.63 | -0.37% | 50,353 | 94,614,846 |
| 2024-03-27 | 19.09 | 19.29 | 18.68 | 18.7 | -1.89% | 28,349 | 53,910,930 |
| 2024-03-26 | 19.21 | 19.36 | 18.84 | 19.06 | -0.68% | 37,917 | 72,379,196 |
| 2024-03-25 | 19.74 | 20.03 | 19.13 | 19.19 | -3.18% | 34,737 | 67,792,390 |
| 2024-03-22 | 20.13 | 20.13 | 19.57 | 19.82 | -1.54% | 47,021 | 92,878,300 |
| 2024-03-21 | 20.52 | 20.58 | 19.92 | 20.13 | -2% | 50,670 | 102,100,465 |
| 2024-03-20 | 20.37 | 20.62 | 20.02 | 20.54 | +0.83% | 34,970 | 71,080,022 |
| 2024-03-19 | 20.73 | 20.76 | 20.28 | 20.37 | -1.74% | 35,907 | 73,430,150 |
| 2024-03-18 | 21.05 | 21.13 | 20.25 | 20.73 | -1.75% | 57,985 | 119,243,756 |
| 2024-03-15 | 20.77 | 21.16 | 20.61 | 21.1 | +1.01% | 29,030 | 60,802,681 |
| 2024-03-14 | 21.19 | 21.44 | 20.69 | 20.89 | -0.85% | 31,631 | 66,350,629 |
| 2024-03-13 | 20.87 | 21.25 | 20.7 | 21.07 | +0.81% | 26,698 | 56,053,159 |
| 2024-03-12 | 20.98 | 21.3 | 20.74 | 20.9 | -0.38% | 35,849 | 75,341,925 |
| 2024-03-11 | 20.61 | 21.05 | 20.42 | 20.98 | +1.55% | 34,310 | 71,173,519 |
| 2024-03-08 | 20.39 | 20.81 | 20.24 | 20.66 | +0.93% | 30,690 | 62,885,595 |
| 2024-03-07 | 20.98 | 21.18 | 20.41 | 20.47 | -2.71% | 40,438 | 83,653,625 |
| 2024-03-06 | 20.92 | 21.35 | 20.48 | 21.04 | +0.05% | 32,187 | 67,229,495 |
| 2024-03-05 | 21.4 | 21.49 | 20.7 | 21.03 | -2.37% | 43,120 | 90,871,900 |
| 2024-03-04 | 21.3 | 21.78 | 20.98 | 21.54 | +1.13% | 54,207 | 115,772,102 |
| 2024-03-01 | 20.69 | 21.38 | 20.36 | 21.3 | +2.55% | 75,042 | 158,089,547 |
| 2024-02-29 | 19.66 | 20.99 | 19.54 | 20.77 | +5.16% | 79,059 | 162,945,411 |
| 2024-02-28 | 20.26 | 20.71 | 19.75 | 19.75 | -2.71% | 52,071 | 105,578,041 |
| 2024-02-27 | 19.88 | 20.35 | 19.63 | 20.3 | +1.45% | 41,865 | 83,727,742 |
| 2024-02-26 | 19.52 | 20.25 | 19.26 | 20.01 | +2.51% | 45,888 | 90,882,796 |
| 2024-02-23 | 19.89 | 19.9 | 19.14 | 19.52 | -0.96% | 48,736 | 94,601,034 |
| 2024-02-22 | 19.55 | 19.73 | 19.36 | 19.71 | +0.66% | 26,841 | 52,464,779 |
| 2024-02-21 | 19.54 | 19.98 | 19.17 | 19.58 | +0.31% | 39,940 | 78,643,735 |
| 2024-02-20 | 19.62 | 19.96 | 19.3 | 19.52 | -1.16% | 38,953 | 76,197,223 |
| 2024-02-19 | 19.84 | 20.2 | 19.31 | 19.75 | +0.77% | 62,444 | 122,956,119 |
| 2024-02-08 | 19.41 | 21.27 | 19.35 | 19.6 | +0.2% | 84,372 | 172,435,801 |
| 2024-02-07 | 19.1 | 19.85 | 19.01 | 19.56 | +2.41% | 56,775 | 111,117,644 |
| 2024-02-06 | 17.18 | 19.45 | 17.04 | 19.1 | +9.77% | 74,290 | 136,133,796 |
| 2024-02-05 | 16.63 | 17.8 | 16.1 | 17.4 | +4.63% | 87,126 | 148,442,770 |
| 2024-02-02 | 17.02 | 17.76 | 16 | 16.63 | -2.18% | 55,485 | 93,245,931 |
| 2024-02-01 | 17.13 | 17.72 | 16.8 | 17 | -1.28% | 43,015 | 74,120,235 |
| 2024-01-31 | 17.91 | 17.91 | 17.13 | 17.22 | -4.12% | 35,900 | 62,708,398 |
| 2024-01-30 | 18.75 | 18.75 | 17.88 | 17.96 | -4.52% | 32,307 | 59,048,749 |
| 2024-01-29 | 19.19 | 19.49 | 18.74 | 18.81 | -2.34% | 32,188 | 61,312,579 |
| 2024-01-26 | 19.28 | 20.09 | 19.19 | 19.26 | -0.47% | 52,903 | 103,921,928 |
| 2024-01-25 | 18.04 | 19.36 | 17.92 | 19.35 | +7.2% | 47,364 | 89,712,227 |
| 2024-01-24 | 18.31 | 18.49 | 17.5 | 18.05 | -1.42% | 35,485 | 63,589,724 |
| 2024-01-23 | 17.7 | 18.47 | 17.5 | 18.31 | +5.35% | 48,495 | 87,635,472 |
| 2024-01-22 | 18.6 | 18.71 | 17.11 | 17.38 | -7.06% | 44,054 | 78,697,034 |
| 2024-01-19 | 18.52 | 19.18 | 18.5 | 18.7 | 0% | 26,260 | 49,666,562 |
| 2024-01-18 | 18.8 | 18.83 | 17.95 | 18.7 | -1.58% | 39,369 | 72,231,514 |
| 2024-01-17 | 19.3 | 19.52 | 18.97 | 19 | -1.09% | 28,040 | 54,005,528 |
| 2024-01-16 | 19.4 | 19.54 | 18.97 | 19.21 | -0.98% | 29,618 | 56,787,164 |
| 2024-01-15 | 19.17 | 19.66 | 18.98 | 19.4 | +1.15% | 46,087 | 89,247,526 |
| 2024-01-12 | 19.13 | 19.51 | 18.96 | 19.18 | -0.21% | 28,578 | 55,211,252 |
| 2024-01-11 | 19.12 | 19.58 | 18.93 | 19.22 | +0.37% | 32,468 | 62,385,049 |
| 2024-01-10 | 19.5 | 19.52 | 19.08 | 19.15 | -2.74% | 45,199 | 87,211,521 |
| 2024-01-09 | 18.45 | 19.79 | 18.44 | 19.69 | +5.46% | 87,028 | 167,241,810 |
| 2024-01-08 | 20 | 20.01 | 18.57 | 18.67 | -6.79% | 76,534 | 146,131,894 |
| 2024-01-05 | 20.13 | 20.48 | 19.93 | 20.03 | -1.14% | 52,968 | 106,634,776 |
| 2024-01-04 | 20.21 | 20.4 | 19.63 | 20.26 | -1.27% | 77,854 | 155,691,086 |
| 2024-01-03 | 19.75 | 21.74 | 19.65 | 20.52 | +3.85% | 139,679 | 289,220,976 |
| 2024-01-02 | 19.12 | 20.13 | 18.95 | 19.76 | +3.46% | 70,511 | 138,895,320 |
| 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：