股票概览
17.65
+0.8%
+0.14
17.41
开盘价
17.75
最高价
16.9
最低价
116,380
成交量
数据更新至: 2024-05-20
技术指标
16.99
MA5 (5日均线)
17.63
MA10 (10日均线)
17.33
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 | 17.41 | 17.75 | 16.9 | 17.65 | +0.8% | 116,380 | 200,885,678 |
| 2024-05-17 | 16.91 | 17.98 | 16.85 | 17.51 | +2.7% | 127,257 | 222,262,406 |
| 2024-05-16 | 16.42 | 17.48 | 16.21 | 17.05 | +4.54% | 153,449 | 259,025,766 |
| 2024-05-15 | 16.13 | 16.65 | 15.95 | 16.31 | -0.61% | 69,525 | 113,611,266 |
| 2024-05-14 | 16.2 | 16.66 | 15.9 | 16.41 | +0.49% | 120,831 | 196,836,859 |
| 2024-05-13 | 17 | 17.24 | 16.25 | 16.33 | -6.1% | 154,921 | 257,363,721 |
| 2024-05-10 | 18.59 | 18.98 | 17.2 | 17.39 | -6.51% | 209,332 | 370,677,379 |
| 2024-05-09 | 19.4 | 21.5 | 18.4 | 18.6 | -5.92% | 269,748 | 536,682,510 |
| 2024-05-08 | 18.94 | 19.89 | 18.35 | 19.77 | +2.38% | 145,203 | 277,403,394 |
| 2024-05-07 | 18.05 | 19.65 | 18.02 | 19.31 | +5.87% | 173,481 | 329,228,196 |
| 2024-05-06 | 18.75 | 18.87 | 17.92 | 18.24 | -3.59% | 133,414 | 244,837,926 |
| 2024-04-30 | 18.98 | 19.29 | 18.08 | 18.92 | +1.07% | 145,133 | 270,588,697 |
| 2024-04-29 | 17.6 | 19.5 | 17.55 | 18.72 | +3.65% | 161,758 | 298,888,178 |
| 2024-04-26 | 16.77 | 18.16 | 16.51 | 18.06 | +6.3% | 134,319 | 235,641,631 |
| 2024-04-25 | 16.78 | 17.68 | 16.62 | 16.99 | +0.3% | 109,235 | 187,216,391 |
| 2024-04-24 | 16.2 | 17.28 | 15.92 | 16.94 | +3.74% | 111,255 | 184,573,674 |
| 2024-04-23 | 15.11 | 16.8 | 14.98 | 16.33 | +7.36% | 112,796 | 179,250,713 |
| 2024-04-22 | 15.82 | 16.15 | 14.92 | 15.21 | -2.06% | 90,389 | 139,578,200 |
| 2024-04-19 | 15.3 | 15.95 | 15.21 | 15.53 | +1.57% | 73,355 | 113,868,334 |
| 2024-04-18 | 15.2 | 15.84 | 14.7 | 15.29 | +0.79% | 59,490 | 90,724,511 |
| 2024-04-17 | 14.3 | 15.38 | 14.3 | 15.17 | +7.74% | 78,194 | 117,125,145 |
| 2024-04-16 | 15.29 | 15.34 | 13.61 | 14.08 | -8.15% | 102,416 | 145,259,689 |
| 2024-04-15 | 15.7 | 16.28 | 15 | 15.33 | -4.19% | 96,200 | 148,344,088 |
| 2024-04-12 | 16.37 | 16.74 | 15.94 | 16 | -2.62% | 65,044 | 105,632,689 |
| 2024-04-11 | 16.45 | 17.12 | 16.28 | 16.43 | +0.12% | 73,358 | 122,516,276 |
| 2024-04-10 | 16.81 | 16.88 | 16.05 | 16.41 | -3.41% | 86,648 | 141,947,675 |
| 2024-04-09 | 17.18 | 17.65 | 16.33 | 16.99 | +1.13% | 132,417 | 224,145,676 |
| 2024-04-08 | 18.8 | 19.46 | 16.73 | 16.8 | -12.55% | 184,478 | 326,915,713 |
| 2024-04-03 | 17.6 | 20.17 | 17.12 | 19.21 | +8.41% | 260,865 | 489,540,185 |
| 2024-04-02 | 17.2 | 17.9 | 16.88 | 17.72 | +3.63% | 141,187 | 245,888,901 |
| 2024-04-01 | 17.3 | 17.54 | 16.75 | 17.1 | -3.93% | 120,138 | 205,351,715 |
| 2024-03-29 | 16.14 | 18.16 | 15.96 | 17.8 | +12.09% | 158,000 | 268,723,663 |
| 2024-03-28 | 15.34 | 16.42 | 15.34 | 15.88 | +1.79% | 109,840 | 174,789,993 |
| 2024-03-27 | 16.87 | 16.87 | 15.57 | 15.6 | -7.47% | 115,307 | 185,150,704 |
| 2024-03-26 | 17.22 | 17.9 | 16.24 | 16.86 | -2.94% | 140,171 | 235,896,864 |
| 2024-03-25 | 18.21 | 19.12 | 17.3 | 17.37 | -7.56% | 110,422 | 198,071,389 |
| 2024-03-22 | 18.7 | 19.26 | 17.7 | 18.79 | -2.03% | 124,505 | 229,273,924 |
| 2024-03-21 | 18.61 | 19.3 | 18.39 | 19.18 | +4.47% | 122,008 | 231,707,023 |
| 2024-03-20 | 18.5 | 18.7 | 18.14 | 18.36 | -2.96% | 90,526 | 165,994,971 |
| 2024-03-19 | 19 | 19.3 | 18.21 | 18.92 | -1.51% | 119,805 | 223,938,333 |
| 2024-03-18 | 19.13 | 19.38 | 18.19 | 19.21 | +1.64% | 131,170 | 246,842,305 |
| 2024-03-15 | 17.6 | 18.93 | 17.34 | 18.9 | +7.94% | 148,396 | 269,116,242 |
| 2024-03-14 | 18.5 | 18.88 | 16.8 | 17.51 | -5.09% | 169,022 | 296,637,605 |
| 2024-03-13 | 18.4 | 19.58 | 18 | 18.45 | +0.44% | 114,317 | 213,412,603 |
| 2024-03-12 | 17.34 | 18.91 | 17.34 | 18.37 | +4.49% | 142,751 | 259,351,944 |
| 2024-03-11 | 18.95 | 18.95 | 16.58 | 17.58 | -0.73% | 178,991 | 315,786,927 |
| 2024-03-08 | 15.58 | 18.78 | 15.33 | 17.71 | +13.16% | 216,558 | 366,248,296 |
| 2024-03-07 | 15.29 | 15.94 | 15.01 | 15.65 | +2.29% | 142,240 | 220,142,518 |
| 2024-03-06 | 15.62 | 15.83 | 14.6 | 15.3 | -3.83% | 150,538 | 228,007,642 |
| 2024-03-05 | 15.8 | 16.49 | 15.57 | 15.91 | -1.36% | 132,797 | 212,547,265 |
| 2024-03-04 | 15.3 | 16.36 | 15.3 | 16.13 | +10.48% | 251,192 | 398,210,893 |
| 2024-03-01 | 15.07 | 15.49 | 14.12 | 14.6 | +1.39% | 219,851 | 324,173,054 |
| 2024-02-29 | 13 | 14.61 | 13 | 14.4 | +10.77% | 184,050 | 258,520,457 |
| 2024-02-28 | 13.97 | 14.5 | 12.99 | 13 | -7.47% | 170,413 | 235,482,039 |
| 2024-02-27 | 13.42 | 14.31 | 13.38 | 14.05 | +3.61% | 161,530 | 222,878,996 |
| 2024-02-26 | 13.89 | 14.39 | 13.18 | 13.56 | +0.44% | 190,739 | 263,767,967 |
| 2024-02-23 | 12.65 | 13.74 | 12.52 | 13.5 | +5.06% | 125,939 | 166,020,434 |
| 2024-02-22 | 11.98 | 12.98 | 11.9 | 12.85 | +6.02% | 98,564 | 122,811,748 |
| 2024-02-21 | 10.4 | 12.56 | 10.4 | 12.12 | +14.66% | 110,694 | 128,522,973 |
| 2024-02-20 | 10.53 | 10.84 | 10.14 | 10.57 | +0.48% | 40,099 | 42,585,502 |
| 2024-02-19 | 10.41 | 11.35 | 10.26 | 10.52 | +1.74% | 76,716 | 82,854,667 |
| 2024-02-08 | 8.88 | 10.64 | 8.74 | 10.34 | +15.4% | 81,739 | 79,267,112 |
| 2024-02-07 | 9.11 | 9.59 | 8.75 | 8.96 | -1.32% | 71,563 | 65,629,292 |
| 2024-02-06 | 8.62 | 9.31 | 7.85 | 9.08 | +4.13% | 74,958 | 64,034,145 |
| 2024-02-05 | 9.8 | 9.8 | 8.15 | 8.72 | -12.19% | 71,220 | 62,946,135 |
| 2024-02-02 | 10.5 | 10.83 | 9.54 | 9.93 | -5.43% | 35,436 | 35,692,466 |
| 2024-02-01 | 10.56 | 10.64 | 10.18 | 10.5 | -1.13% | 34,090 | 35,609,841 |
| 2024-01-31 | 11.21 | 11.21 | 10.53 | 10.62 | -4.92% | 40,058 | 43,151,143 |
| 2024-01-30 | 11.64 | 11.64 | 11.11 | 11.17 | -3.62% | 28,297 | 31,983,791 |
| 2024-01-29 | 12.18 | 12.26 | 11.46 | 11.59 | -4.06% | 27,157 | 31,737,428 |
| 2024-01-26 | 12.23 | 12.39 | 11.96 | 12.08 | -1.23% | 24,256 | 29,566,838 |
| 2024-01-25 | 11.65 | 12.24 | 11.52 | 12.23 | +5.43% | 34,089 | 40,839,490 |
| 2024-01-24 | 11.45 | 11.73 | 11.21 | 11.6 | +1.4% | 28,558 | 32,766,193 |
| 2024-01-23 | 11.66 | 11.78 | 11.33 | 11.44 | -1.38% | 29,664 | 34,059,455 |
| 2024-01-22 | 12.35 | 12.5 | 11.5 | 11.6 | -6.38% | 41,933 | 50,183,930 |
| 2024-01-19 | 12.59 | 12.69 | 12.36 | 12.39 | -2.44% | 33,916 | 42,308,746 |
| 2024-01-18 | 12.67 | 12.99 | 12.05 | 12.7 | -2.31% | 69,712 | 86,300,595 |
| 2024-01-17 | 13.08 | 13.21 | 12.78 | 13 | -1.22% | 24,758 | 32,137,851 |
| 2024-01-16 | 13.2 | 13.23 | 12.8 | 13.16 | -0.08% | 39,947 | 52,019,579 |
| 2024-01-15 | 13.01 | 13.46 | 12.96 | 13.17 | +1.07% | 56,998 | 75,188,581 |
| 2024-01-12 | 13.33 | 13.49 | 12.95 | 13.03 | -2.47% | 36,661 | 48,223,217 |
| 2024-01-11 | 13.3 | 13.51 | 13.22 | 13.36 | +0.38% | 37,804 | 50,360,045 |
| 2024-01-10 | 13.66 | 13.74 | 13.19 | 13.31 | -2.49% | 29,620 | 39,834,172 |
| 2024-01-09 | 13.43 | 13.85 | 13.41 | 13.65 | +1.49% | 24,908 | 34,004,311 |
| 2024-01-08 | 13.96 | 13.98 | 13.44 | 13.45 | -2.96% | 23,988 | 32,605,565 |
| 2024-01-05 | 14.18 | 14.28 | 13.71 | 13.86 | -1.98% | 25,106 | 35,056,717 |
| 2024-01-04 | 14.26 | 14.26 | 13.96 | 14.14 | -0.98% | 20,471 | 28,913,746 |
| 2024-01-03 | 14.46 | 14.54 | 14.11 | 14.28 | -1.52% | 24,019 | 34,379,929 |
| 2024-01-02 | 14.4 | 14.67 | 14.29 | 14.5 | +1.47% | 27,317 | 39,606,589 |
| 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：