股票概览
17.94
+0.84%
+0.15
17.96
开盘价
18.14
最高价
17.6
最低价
308,035
成交量
数据更新至: 2024-05-20
技术指标
17.12
MA5 (5日均线)
17.42
MA10 (10日均线)
17.80
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 | 17.96 | 18.14 | 17.6 | 17.94 | +0.84% | 308,035 | 551,531,121 |
| 2024-05-17 | 16.51 | 18.2 | 16.32 | 17.79 | +7.62% | 370,003 | 645,356,922 |
| 2024-05-16 | 16.75 | 16.84 | 16.49 | 16.53 | -0.72% | 104,758 | 174,587,275 |
| 2024-05-15 | 16.75 | 16.98 | 16.48 | 16.65 | -0.36% | 92,866 | 155,413,647 |
| 2024-05-14 | 16.85 | 17.08 | 16.55 | 16.71 | +0.18% | 111,345 | 186,361,463 |
| 2024-05-13 | 17.28 | 17.3 | 16.62 | 16.68 | -4.47% | 159,973 | 269,125,219 |
| 2024-05-10 | 17.97 | 18.07 | 17.33 | 17.46 | -3.38% | 159,970 | 280,736,456 |
| 2024-05-09 | 17.7 | 18.12 | 17.7 | 18.07 | +1.52% | 102,842 | 185,062,207 |
| 2024-05-08 | 18.34 | 18.44 | 17.79 | 17.8 | -3.94% | 149,009 | 268,860,657 |
| 2024-05-07 | 18.2 | 18.67 | 18.12 | 18.53 | +1.48% | 154,506 | 285,253,276 |
| 2024-05-06 | 18.41 | 18.65 | 18.18 | 18.26 | +0.88% | 131,508 | 242,155,851 |
| 2024-04-30 | 18.72 | 18.74 | 18.03 | 18.1 | -2.53% | 131,734 | 240,322,890 |
| 2024-04-29 | 17.88 | 18.62 | 17.86 | 18.57 | +3.34% | 196,024 | 360,255,613 |
| 2024-04-26 | 17.55 | 18.05 | 17.2 | 17.97 | -2.76% | 294,332 | 523,011,045 |
| 2024-04-25 | 18.26 | 18.72 | 18.13 | 18.48 | +0.33% | 141,862 | 262,008,190 |
| 2024-04-24 | 17.98 | 18.42 | 17.83 | 18.42 | +2.5% | 139,134 | 253,739,467 |
| 2024-04-23 | 17.85 | 18.18 | 17.84 | 17.97 | +0.67% | 98,014 | 176,389,035 |
| 2024-04-22 | 17.41 | 18.16 | 17.32 | 17.85 | +0.17% | 121,065 | 215,409,531 |
| 2024-04-19 | 18.17 | 18.3 | 17.69 | 17.82 | -2.84% | 141,062 | 252,828,369 |
| 2024-04-18 | 18.45 | 18.76 | 18.01 | 18.34 | 0% | 164,691 | 303,226,086 |
| 2024-04-17 | 17.6 | 18.34 | 17.58 | 18.34 | +6.81% | 163,755 | 295,463,492 |
| 2024-04-16 | 17.92 | 18.19 | 17.08 | 17.17 | -5.56% | 188,589 | 330,183,051 |
| 2024-04-15 | 18 | 18.68 | 17.74 | 18.18 | -1.46% | 163,612 | 297,800,094 |
| 2024-04-12 | 18.35 | 19.03 | 18.21 | 18.45 | +0.99% | 144,923 | 268,715,824 |
| 2024-04-11 | 18.45 | 18.84 | 18.23 | 18.27 | -1.4% | 123,577 | 228,782,960 |
| 2024-04-10 | 19.19 | 19.19 | 18.3 | 18.53 | -3.94% | 156,015 | 290,355,542 |
| 2024-04-09 | 19.2 | 19.45 | 18.81 | 19.29 | +0.05% | 136,168 | 260,280,536 |
| 2024-04-08 | 19.68 | 19.93 | 19.28 | 19.28 | -2.97% | 134,638 | 264,031,470 |
| 2024-04-03 | 20.17 | 20.21 | 19.41 | 19.87 | -1.54% | 171,222 | 339,479,214 |
| 2024-04-02 | 20.71 | 20.86 | 20.06 | 20.18 | -3.49% | 190,960 | 388,433,851 |
| 2024-04-01 | 19.76 | 21.48 | 19.76 | 20.91 | +5.61% | 275,244 | 568,035,991 |
| 2024-03-29 | 19.65 | 19.87 | 19.25 | 19.8 | +0.25% | 164,771 | 322,256,741 |
| 2024-03-28 | 19.35 | 20.13 | 19.23 | 19.75 | +1.28% | 234,804 | 461,927,792 |
| 2024-03-27 | 21.19 | 21.25 | 19.5 | 19.5 | -6.88% | 219,238 | 441,331,083 |
| 2024-03-26 | 21.31 | 21.47 | 20.72 | 20.94 | -1.83% | 171,008 | 359,839,657 |
| 2024-03-25 | 21.9 | 22.09 | 21.25 | 21.33 | -3.75% | 213,952 | 465,132,114 |
| 2024-03-22 | 22.45 | 22.62 | 21.99 | 22.16 | -1.2% | 213,079 | 474,058,941 |
| 2024-03-21 | 22.32 | 22.74 | 22.2 | 22.43 | +0.22% | 200,074 | 449,310,862 |
| 2024-03-20 | 22.27 | 22.75 | 22.03 | 22.38 | +0.49% | 250,111 | 558,595,884 |
| 2024-03-19 | 22.27 | 22.87 | 21.94 | 22.27 | +0.36% | 316,671 | 710,184,319 |
| 2024-03-18 | 22.07 | 22.25 | 21.8 | 22.19 | +0.54% | 279,205 | 615,757,300 |
| 2024-03-15 | 20.93 | 22.15 | 20.9 | 22.07 | +5.35% | 416,644 | 903,602,797 |
| 2024-03-14 | 21 | 21.23 | 20.58 | 20.95 | -1.55% | 181,780 | 379,751,425 |
| 2024-03-13 | 21.36 | 21.66 | 21.21 | 21.28 | +0.33% | 227,130 | 486,876,047 |
| 2024-03-12 | 21.02 | 21.51 | 20.91 | 21.21 | +0.14% | 194,590 | 411,699,552 |
| 2024-03-11 | 20.66 | 21.19 | 20.51 | 21.18 | +1.15% | 210,410 | 440,030,514 |
| 2024-03-08 | 20.68 | 21.06 | 20.44 | 20.94 | +1.95% | 192,645 | 401,697,129 |
| 2024-03-07 | 21.19 | 21.38 | 20.52 | 20.54 | -4.42% | 287,846 | 603,036,213 |
| 2024-03-06 | 21.3 | 21.88 | 20.85 | 21.49 | +2.04% | 354,262 | 759,192,892 |
| 2024-03-05 | 20.8 | 21.29 | 20.55 | 21.06 | -0.19% | 262,292 | 549,484,214 |
| 2024-03-04 | 21.36 | 21.46 | 20.67 | 21.1 | +1.05% | 284,464 | 600,496,234 |
| 2024-03-01 | 20.3 | 20.98 | 20.2 | 20.88 | +2.86% | 261,503 | 541,624,200 |
| 2024-02-29 | 19 | 20.37 | 19 | 20.3 | +5.95% | 278,705 | 556,745,101 |
| 2024-02-28 | 20.49 | 21.11 | 19.13 | 19.16 | -6.76% | 328,593 | 665,534,855 |
| 2024-02-27 | 19.87 | 20.6 | 19.65 | 20.55 | +3.16% | 239,316 | 483,976,412 |
| 2024-02-26 | 19.8 | 20.3 | 19.61 | 19.92 | +1.07% | 241,697 | 482,947,815 |
| 2024-02-23 | 19.73 | 19.83 | 19.31 | 19.71 | +0.51% | 186,206 | 364,823,440 |
| 2024-02-22 | 19.08 | 20 | 19.05 | 19.61 | +2.72% | 221,330 | 431,629,965 |
| 2024-02-21 | 19 | 19.65 | 18.93 | 19.09 | -0.83% | 195,564 | 378,133,852 |
| 2024-02-20 | 19.17 | 19.4 | 18.98 | 19.25 | -1.48% | 179,806 | 344,369,819 |
| 2024-02-19 | 19.4 | 19.69 | 19.03 | 19.54 | +3% | 230,810 | 446,935,860 |
| 2024-02-08 | 18.15 | 19.31 | 18.1 | 18.97 | +5.92% | 221,508 | 418,396,934 |
| 2024-02-07 | 17.46 | 18.38 | 17.43 | 17.91 | +2.64% | 246,364 | 443,452,174 |
| 2024-02-06 | 15.82 | 17.86 | 15.75 | 17.45 | +8.52% | 233,402 | 394,038,038 |
| 2024-02-05 | 17.12 | 17.27 | 15.1 | 16.08 | -7.11% | 238,499 | 389,902,431 |
| 2024-02-02 | 18.6 | 18.79 | 16.6 | 17.31 | -5.46% | 202,736 | 356,937,300 |
| 2024-02-01 | 17.75 | 18.81 | 17.62 | 18.31 | +2.46% | 159,034 | 290,770,962 |
| 2024-01-31 | 18.99 | 19.21 | 17.87 | 17.87 | -6.44% | 172,485 | 319,985,053 |
| 2024-01-30 | 20 | 20 | 19.06 | 19.1 | -4.83% | 165,457 | 321,064,363 |
| 2024-01-29 | 19.86 | 20.28 | 19.38 | 20.07 | +1.26% | 172,148 | 341,540,291 |
| 2024-01-26 | 19.85 | 20.02 | 19.59 | 19.82 | -0.95% | 127,198 | 251,836,608 |
| 2024-01-25 | 19.4 | 20.15 | 19.22 | 20.01 | +2.93% | 163,981 | 324,006,297 |
| 2024-01-24 | 19.46 | 19.7 | 18.6 | 19.44 | -0.61% | 160,727 | 307,774,674 |
| 2024-01-23 | 18.93 | 19.65 | 18.83 | 19.56 | +2.3% | 148,409 | 286,891,794 |
| 2024-01-22 | 19.75 | 20.09 | 18.8 | 19.12 | -3.77% | 176,548 | 344,315,912 |
| 2024-01-19 | 20.5 | 20.72 | 19.8 | 19.87 | -3.64% | 152,675 | 309,139,635 |
| 2024-01-18 | 21.15 | 21.3 | 19.55 | 20.62 | -3.37% | 298,486 | 601,287,980 |
| 2024-01-17 | 21.7 | 21.95 | 21.34 | 21.34 | -2.24% | 102,521 | 222,655,263 |
| 2024-01-16 | 21.66 | 21.99 | 21.36 | 21.83 | +0.05% | 135,671 | 293,749,365 |
| 2024-01-15 | 21.49 | 22.15 | 21.15 | 21.82 | +0.6% | 158,061 | 343,031,347 |
| 2024-01-12 | 22.49 | 22.95 | 21.69 | 21.69 | -3.6% | 235,646 | 528,126,603 |
| 2024-01-11 | 21.86 | 22.57 | 21.84 | 22.5 | +1.81% | 180,163 | 401,005,757 |
| 2024-01-10 | 21.92 | 22.3 | 21.25 | 22.1 | +0.23% | 150,125 | 328,066,513 |
| 2024-01-09 | 22.32 | 22.45 | 21.78 | 22.05 | -0.9% | 143,607 | 317,897,079 |
| 2024-01-08 | 21.78 | 22.3 | 21.4 | 22.25 | +0.82% | 171,549 | 374,516,449 |
| 2024-01-05 | 23.3 | 23.65 | 21.87 | 22.07 | -5.97% | 303,197 | 680,512,711 |
| 2024-01-04 | 23.64 | 23.77 | 23.08 | 23.47 | -0.55% | 156,092 | 365,350,235 |
| 2024-01-03 | 23.88 | 24.24 | 23.4 | 23.6 | -1.58% | 196,196 | 466,196,018 |
| 2024-01-02 | 24.28 | 24.47 | 23.86 | 23.98 | -0.25% | 262,520 | 635,851,849 |
| 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：