股票概览
17.31
+0.52%
+0.09
17.15
开盘价
17.5
最高价
17.13
最低价
25,853
成交量
数据更新至: 2024-05-20
技术指标
17.31
MA5 (5日均线)
17.71
MA10 (10日均线)
17.94
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 | 17.15 | 17.5 | 17.13 | 17.31 | +0.52% | 25,853 | 44,795,625 |
| 2024-05-17 | 17.01 | 17.22 | 16.9 | 17.22 | +1.12% | 25,659 | 43,797,493 |
| 2024-05-16 | 17.26 | 17.52 | 16.99 | 17.03 | -1.67% | 31,248 | 53,608,194 |
| 2024-05-15 | 17.61 | 17.74 | 17.3 | 17.32 | -2.09% | 24,038 | 41,970,263 |
| 2024-05-14 | 17.69 | 17.96 | 17.6 | 17.69 | +0.57% | 23,536 | 41,785,724 |
| 2024-05-13 | 17.86 | 17.98 | 17.47 | 17.59 | -1.84% | 27,937 | 49,437,138 |
| 2024-05-10 | 18.25 | 18.33 | 17.87 | 17.92 | -2.02% | 29,600 | 53,275,499 |
| 2024-05-09 | 18.24 | 18.38 | 18.08 | 18.29 | +0.49% | 28,757 | 52,451,218 |
| 2024-05-08 | 18.48 | 18.48 | 18.1 | 18.2 | -1.83% | 32,085 | 58,634,633 |
| 2024-05-07 | 18.93 | 18.99 | 18.41 | 18.54 | -1.7% | 46,630 | 86,847,623 |
| 2024-05-06 | 18.81 | 19.02 | 18.61 | 18.86 | +1.13% | 39,421 | 74,169,015 |
| 2024-04-30 | 18.73 | 19.09 | 18.58 | 18.65 | -0.43% | 41,751 | 78,465,252 |
| 2024-04-29 | 18.41 | 18.94 | 18.41 | 18.73 | +1.9% | 49,687 | 92,797,639 |
| 2024-04-26 | 18.09 | 18.59 | 18.09 | 18.38 | +1.04% | 38,083 | 70,022,645 |
| 2024-04-25 | 18.08 | 18.65 | 18.08 | 18.19 | -0.49% | 45,326 | 83,241,302 |
| 2024-04-24 | 18.3 | 18.76 | 18.14 | 18.28 | +1.11% | 81,139 | 149,207,441 |
| 2024-04-23 | 17.77 | 18.15 | 17.58 | 18.08 | +2.2% | 56,349 | 100,912,083 |
| 2024-04-22 | 17.41 | 17.81 | 16.8 | 17.69 | +1.61% | 42,233 | 73,656,620 |
| 2024-04-19 | 17.36 | 17.6 | 17.18 | 17.41 | -0.29% | 30,186 | 52,456,202 |
| 2024-04-18 | 17.43 | 17.86 | 17.29 | 17.46 | -0.51% | 44,495 | 78,233,583 |
| 2024-04-17 | 16.7 | 17.55 | 16.7 | 17.55 | +6.36% | 51,377 | 89,020,451 |
| 2024-04-16 | 16.65 | 16.87 | 16.12 | 16.5 | -1.79% | 46,226 | 76,203,823 |
| 2024-04-15 | 17.12 | 17.29 | 16.3 | 16.8 | -1.93% | 51,747 | 86,677,782 |
| 2024-04-12 | 17.2 | 17.57 | 17.04 | 17.13 | -0.29% | 27,021 | 46,868,087 |
| 2024-04-11 | 17 | 17.44 | 16.98 | 17.18 | +0.64% | 32,100 | 55,456,504 |
| 2024-04-10 | 17.84 | 17.9 | 16.84 | 17.07 | -3.99% | 47,139 | 81,260,756 |
| 2024-04-09 | 17.48 | 17.79 | 17.37 | 17.78 | +1.6% | 27,534 | 48,536,265 |
| 2024-04-08 | 17.59 | 17.94 | 17.31 | 17.5 | -0.57% | 30,509 | 53,695,838 |
| 2024-04-03 | 17.88 | 18.15 | 17.5 | 17.6 | -2.6% | 43,867 | 77,526,856 |
| 2024-04-02 | 18.48 | 18.48 | 17.9 | 18.07 | -2.32% | 48,859 | 88,592,701 |
| 2024-04-01 | 18.52 | 18.71 | 18.25 | 18.5 | 0% | 48,526 | 89,466,486 |
| 2024-03-29 | 18.42 | 18.55 | 18.11 | 18.5 | +0.49% | 48,140 | 88,125,624 |
| 2024-03-28 | 17.64 | 18.49 | 17.57 | 18.41 | +4.72% | 65,395 | 118,984,365 |
| 2024-03-27 | 17.93 | 18.37 | 17.58 | 17.58 | -2.87% | 64,565 | 116,114,278 |
| 2024-03-26 | 17.86 | 18.19 | 17.4 | 18.1 | +1.8% | 60,081 | 107,534,972 |
| 2024-03-25 | 19.6 | 19.71 | 17.55 | 17.78 | -10.92% | 129,594 | 237,739,037 |
| 2024-03-22 | 19.72 | 20.4 | 19.6 | 19.96 | +1.22% | 102,027 | 204,994,441 |
| 2024-03-21 | 19.6 | 19.83 | 19.34 | 19.72 | +0.1% | 58,546 | 114,615,584 |
| 2024-03-20 | 19.69 | 19.77 | 19.26 | 19.7 | +0.51% | 66,299 | 129,313,125 |
| 2024-03-19 | 20.29 | 20.3 | 19.52 | 19.6 | -4.2% | 102,147 | 202,767,430 |
| 2024-03-18 | 20.46 | 20.54 | 19.94 | 20.46 | +0.24% | 89,723 | 181,448,127 |
| 2024-03-15 | 20.51 | 20.65 | 19.89 | 20.41 | -1.59% | 72,835 | 147,584,762 |
| 2024-03-14 | 20.5 | 21.1 | 19.89 | 20.74 | +1.37% | 104,375 | 214,856,131 |
| 2024-03-13 | 20.55 | 21.36 | 20.02 | 20.46 | -2.34% | 129,029 | 266,732,332 |
| 2024-03-12 | 19.6 | 21.21 | 19.3 | 20.95 | +5.54% | 179,075 | 363,413,983 |
| 2024-03-11 | 19.41 | 19.85 | 19.01 | 19.85 | +0.46% | 140,463 | 273,476,028 |
| 2024-03-08 | 18.19 | 20.5 | 18.05 | 19.76 | +8.69% | 212,848 | 414,981,024 |
| 2024-03-07 | 18.74 | 18.94 | 18.02 | 18.18 | -3.19% | 87,801 | 162,415,158 |
| 2024-03-06 | 17.6 | 18.89 | 17.54 | 18.78 | +5.39% | 118,827 | 218,225,959 |
| 2024-03-05 | 18.27 | 18.52 | 17.66 | 17.82 | -3.88% | 81,038 | 146,340,840 |
| 2024-03-04 | 18.6 | 18.92 | 18 | 18.54 | -1.8% | 108,744 | 200,266,012 |
| 2024-03-01 | 17.88 | 18.89 | 17.67 | 18.88 | +5.83% | 127,500 | 234,176,402 |
| 2024-02-29 | 17.33 | 18.13 | 17.16 | 17.84 | +2.23% | 149,779 | 264,729,313 |
| 2024-02-28 | 18.48 | 19.33 | 17.42 | 17.45 | -5.57% | 120,887 | 222,351,403 |
| 2024-02-27 | 18.1 | 18.64 | 17.84 | 18.48 | +2.38% | 104,626 | 191,534,515 |
| 2024-02-26 | 18.75 | 19.4 | 17.97 | 18.05 | -2.17% | 147,974 | 276,082,907 |
| 2024-02-23 | 18.48 | 18.6 | 18.03 | 18.45 | -0.97% | 96,421 | 176,590,260 |
| 2024-02-22 | 17.56 | 18.64 | 17.45 | 18.63 | +4.9% | 109,604 | 198,632,611 |
| 2024-02-21 | 17.2 | 18.4 | 17.17 | 17.76 | +1.2% | 116,988 | 211,111,328 |
| 2024-02-20 | 17.36 | 17.76 | 16.95 | 17.55 | 0% | 88,597 | 153,216,804 |
| 2024-02-19 | 16.76 | 17.55 | 16.61 | 17.55 | +6.69% | 105,539 | 181,385,591 |
| 2024-02-08 | 15.6 | 16.7 | 15.24 | 16.45 | +6.2% | 85,644 | 137,763,768 |
| 2024-02-07 | 16.36 | 16.52 | 15.09 | 15.49 | -6.86% | 101,094 | 158,279,322 |
| 2024-02-06 | 16 | 17.16 | 14.67 | 16.63 | +0.48% | 128,347 | 204,029,768 |
| 2024-02-05 | 16.84 | 17.4 | 15.85 | 16.55 | -0.6% | 133,988 | 223,175,052 |
| 2024-02-02 | 16.6 | 17.28 | 15.91 | 16.65 | +4.06% | 140,397 | 234,410,979 |
| 2024-02-01 | 13.8 | 16.48 | 13.75 | 16 | +14.2% | 108,629 | 165,924,986 |
| 2024-01-31 | 14.49 | 14.78 | 13.97 | 14.01 | -1.2% | 55,744 | 80,773,666 |
| 2024-01-30 | 14.95 | 15.15 | 14.12 | 14.18 | -5.66% | 48,157 | 70,123,001 |
| 2024-01-29 | 15.36 | 15.36 | 14.55 | 15.03 | -2.78% | 76,426 | 113,705,986 |
| 2024-01-26 | 16.31 | 16.39 | 15.27 | 15.46 | -6.64% | 99,745 | 157,130,685 |
| 2024-01-25 | 16.62 | 16.81 | 15.68 | 16.56 | -1.13% | 89,689 | 146,051,652 |
| 2024-01-24 | 17.06 | 17.09 | 16.08 | 16.75 | -1.12% | 67,513 | 111,883,903 |
| 2024-01-23 | 16.08 | 17.45 | 16.05 | 16.94 | +4.63% | 75,096 | 126,879,935 |
| 2024-01-22 | 17.71 | 17.95 | 16.14 | 16.19 | -9.81% | 95,982 | 162,142,125 |
| 2024-01-19 | 17.53 | 18.31 | 17.32 | 17.95 | +1.01% | 76,933 | 137,588,529 |
| 2024-01-18 | 16.55 | 17.95 | 16.25 | 17.77 | +5.84% | 104,352 | 179,060,550 |
| 2024-01-17 | 18.18 | 18.24 | 16.75 | 16.79 | -8.85% | 114,489 | 199,172,639 |
| 2024-01-16 | 18.43 | 19.18 | 17.63 | 18.42 | -0.11% | 116,647 | 213,892,379 |
| 2024-01-15 | 18.52 | 19.24 | 18.28 | 18.44 | -0.16% | 123,747 | 231,591,912 |
| 2024-01-12 | 17.75 | 19.49 | 17.75 | 18.47 | +4.35% | 150,293 | 281,168,384 |
| 2024-01-11 | 17.38 | 17.98 | 17.15 | 17.7 | -0.11% | 111,237 | 196,482,286 |
| 2024-01-10 | 18.94 | 19.4 | 17.68 | 17.72 | -7.71% | 173,351 | 319,289,565 |
| 2024-01-09 | 17.8 | 19.98 | 17.8 | 19.2 | +7.87% | 221,906 | 419,809,309 |
| 2024-01-08 | 17.25 | 18.4 | 17.1 | 17.8 | +4.4% | 163,234 | 291,915,737 |
| 2024-01-05 | 16.83 | 17.68 | 16.7 | 17.05 | +1.79% | 94,365 | 162,345,004 |
| 2024-01-04 | 16.89 | 17.01 | 16.66 | 16.75 | -0.83% | 47,575 | 79,987,786 |
| 2024-01-03 | 17.33 | 17.33 | 16.55 | 16.89 | -4.2% | 106,019 | 178,493,025 |
| 2024-01-02 | 17.43 | 18.25 | 17.3 | 17.63 | +1.15% | 123,656 | 218,807,887 |
| 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：