股票概览
17.25
+1.11%
+0.19
17.08
开盘价
17.47
最高价
16.95
最低价
158,228
成交量
数据更新至: 2024-05-20
技术指标
17.04
MA5 (5日均线)
17.08
MA10 (10日均线)
16.30
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 | 17.08 | 17.47 | 16.95 | 17.25 | +1.11% | 158,228 | 272,133,365 |
| 2024-05-17 | 16.78 | 17.09 | 16.48 | 17.06 | +2.22% | 131,815 | 221,893,693 |
| 2024-05-16 | 16.92 | 17.09 | 16.63 | 16.69 | -1.07% | 152,117 | 255,915,702 |
| 2024-05-15 | 17.2 | 17.65 | 16.86 | 16.87 | -2.6% | 166,769 | 286,888,256 |
| 2024-05-14 | 17.45 | 17.6 | 17.2 | 17.32 | -0.97% | 160,960 | 279,366,851 |
| 2024-05-13 | 17.54 | 18 | 17.34 | 17.49 | -1.46% | 245,035 | 431,173,537 |
| 2024-05-10 | 17.25 | 18.64 | 17.02 | 17.75 | +2.25% | 387,863 | 685,615,882 |
| 2024-05-09 | 16.56 | 17.5 | 16.56 | 17.36 | +6.37% | 342,518 | 589,066,090 |
| 2024-05-08 | 16.66 | 16.75 | 16.26 | 16.32 | -2.16% | 138,429 | 227,691,771 |
| 2024-05-07 | 16.8 | 16.85 | 16.57 | 16.68 | -0.77% | 147,149 | 245,887,207 |
| 2024-05-06 | 16.73 | 17.02 | 16.56 | 16.81 | +2.13% | 195,094 | 327,811,689 |
| 2024-04-30 | 16.4 | 16.61 | 16.2 | 16.46 | -0.12% | 206,038 | 338,407,831 |
| 2024-04-29 | 15.86 | 16.78 | 15.79 | 16.48 | +6.46% | 364,019 | 595,891,011 |
| 2024-04-26 | 15.15 | 15.68 | 15.03 | 15.48 | +1.98% | 201,967 | 310,260,163 |
| 2024-04-25 | 14.67 | 15.35 | 14.45 | 15.18 | +2.29% | 216,802 | 323,482,540 |
| 2024-04-24 | 14.77 | 14.84 | 14.41 | 14.84 | +0.27% | 122,951 | 180,463,204 |
| 2024-04-23 | 14.77 | 15.02 | 14.64 | 14.8 | +0.82% | 110,816 | 164,064,794 |
| 2024-04-22 | 14.81 | 14.98 | 14.31 | 14.68 | -2% | 130,545 | 191,097,216 |
| 2024-04-19 | 15.27 | 15.45 | 14.84 | 14.98 | -3.29% | 161,165 | 243,249,756 |
| 2024-04-18 | 15.4 | 15.93 | 14.9 | 15.49 | +0.26% | 197,900 | 306,500,435 |
| 2024-04-17 | 14.97 | 15.58 | 14.97 | 15.45 | +5.53% | 194,754 | 298,741,249 |
| 2024-04-16 | 15.75 | 15.8 | 14.55 | 14.64 | -6.87% | 263,987 | 394,282,845 |
| 2024-04-15 | 15.98 | 16.61 | 15.42 | 15.72 | -3.5% | 266,755 | 424,172,598 |
| 2024-04-12 | 16.89 | 17.17 | 16.23 | 16.29 | -5.29% | 348,753 | 577,880,775 |
| 2024-04-11 | 16.71 | 17.65 | 16.7 | 17.2 | +5.07% | 497,120 | 852,659,875 |
| 2024-04-10 | 16.82 | 16.87 | 16.17 | 16.37 | -3.71% | 292,898 | 482,174,377 |
| 2024-04-09 | 15.75 | 17 | 15.75 | 17 | +6.65% | 401,769 | 668,375,379 |
| 2024-04-08 | 16.33 | 17.13 | 15.85 | 15.94 | -3.45% | 412,429 | 682,231,683 |
| 2024-04-03 | 15.95 | 17.8 | 15.94 | 16.51 | +6.79% | 576,916 | 965,382,518 |
| 2024-04-02 | 15.1 | 15.96 | 14.82 | 15.46 | +2.38% | 277,905 | 426,041,798 |
| 2024-04-01 | 14.76 | 15.19 | 14.71 | 15.1 | +2.03% | 165,640 | 248,911,501 |
| 2024-03-29 | 14.83 | 15.02 | 14.54 | 14.8 | -0.67% | 109,735 | 161,896,477 |
| 2024-03-28 | 14.46 | 15.03 | 14.45 | 14.9 | +2.34% | 195,111 | 288,736,339 |
| 2024-03-27 | 15.86 | 15.86 | 14.55 | 14.56 | -12.08% | 365,625 | 550,815,745 |
| 2024-03-26 | 16.26 | 16.69 | 16.1 | 16.56 | +2.29% | 140,930 | 231,545,379 |
| 2024-03-25 | 16.62 | 16.83 | 16.17 | 16.19 | -2.41% | 103,784 | 171,435,410 |
| 2024-03-22 | 16.92 | 17.14 | 16.5 | 16.59 | -1.83% | 101,063 | 169,130,893 |
| 2024-03-21 | 17.2 | 17.22 | 16.81 | 16.9 | -0.94% | 92,356 | 156,798,833 |
| 2024-03-20 | 16.91 | 17.18 | 16.9 | 17.06 | +0.47% | 77,725 | 132,332,579 |
| 2024-03-19 | 17.28 | 17.28 | 16.97 | 16.98 | -1.74% | 110,064 | 188,198,479 |
| 2024-03-18 | 16.79 | 17.45 | 16.63 | 17.28 | +3.91% | 170,552 | 290,844,641 |
| 2024-03-15 | 16.43 | 16.64 | 16.28 | 16.63 | +0.42% | 82,924 | 136,418,024 |
| 2024-03-14 | 16.58 | 16.85 | 16.34 | 16.56 | -0.72% | 91,437 | 151,895,649 |
| 2024-03-13 | 16.57 | 16.83 | 16.49 | 16.68 | +0.42% | 123,722 | 205,977,140 |
| 2024-03-12 | 16.8 | 16.84 | 16.45 | 16.61 | -1.37% | 145,059 | 241,232,030 |
| 2024-03-11 | 16.04 | 16.95 | 16.04 | 16.84 | +5.91% | 205,467 | 339,993,322 |
| 2024-03-08 | 15.75 | 16.03 | 15.73 | 15.9 | +0.76% | 87,562 | 139,028,157 |
| 2024-03-07 | 16.25 | 16.36 | 15.7 | 15.78 | -2.77% | 101,790 | 163,011,920 |
| 2024-03-06 | 16 | 16.55 | 15.91 | 16.23 | +1.44% | 95,818 | 155,080,542 |
| 2024-03-05 | 16.23 | 16.32 | 15.95 | 16 | -2.26% | 122,709 | 197,759,025 |
| 2024-03-04 | 16.66 | 16.67 | 16.12 | 16.37 | -0.91% | 117,384 | 191,816,242 |
| 2024-03-01 | 16.35 | 16.6 | 16.18 | 16.52 | +0.92% | 135,672 | 222,654,872 |
| 2024-02-29 | 15.46 | 16.37 | 15.42 | 16.37 | +4.67% | 154,119 | 247,379,750 |
| 2024-02-28 | 16.5 | 17.11 | 15.61 | 15.64 | -4.92% | 225,715 | 371,677,842 |
| 2024-02-27 | 15.89 | 16.47 | 15.81 | 16.45 | +2.62% | 128,190 | 207,563,040 |
| 2024-02-26 | 15.71 | 16.35 | 15.7 | 16.03 | +0.94% | 155,604 | 249,230,683 |
| 2024-02-23 | 15.44 | 15.9 | 15.22 | 15.88 | +3.52% | 156,334 | 242,565,231 |
| 2024-02-22 | 15.15 | 15.38 | 14.97 | 15.34 | +1.19% | 122,569 | 186,447,533 |
| 2024-02-21 | 14.72 | 15.65 | 14.6 | 15.16 | +1.61% | 175,567 | 267,830,545 |
| 2024-02-20 | 14.92 | 14.97 | 14.62 | 14.92 | +0.07% | 124,641 | 184,728,922 |
| 2024-02-19 | 14.9 | 15.1 | 14.65 | 14.91 | +0.74% | 160,165 | 238,316,232 |
| 2024-02-08 | 14.24 | 14.95 | 14.2 | 14.8 | +5.26% | 220,400 | 323,799,110 |
| 2024-02-07 | 14.01 | 14.72 | 13.82 | 14.06 | +0.36% | 261,578 | 374,049,020 |
| 2024-02-06 | 12.36 | 14.36 | 12.18 | 14.01 | +11.99% | 266,278 | 353,970,280 |
| 2024-02-05 | 13.8 | 13.84 | 12 | 12.51 | -9.81% | 287,193 | 369,199,726 |
| 2024-02-02 | 14.52 | 14.79 | 13.24 | 13.87 | -3.95% | 214,256 | 302,334,258 |
| 2024-02-01 | 14.45 | 14.8 | 14.23 | 14.44 | -2.1% | 160,812 | 232,802,786 |
| 2024-01-31 | 15.08 | 15.91 | 14.52 | 14.75 | -3.53% | 231,581 | 350,330,826 |
| 2024-01-30 | 15.8 | 16.11 | 15.2 | 15.29 | -5.15% | 221,165 | 346,999,636 |
| 2024-01-29 | 17.87 | 18.01 | 16.09 | 16.12 | -11.33% | 318,641 | 543,026,394 |
| 2024-01-26 | 18.1 | 18.68 | 18.03 | 18.18 | -0.44% | 181,811 | 333,363,301 |
| 2024-01-25 | 17.41 | 18.26 | 17.08 | 18.26 | +4.34% | 224,034 | 399,574,694 |
| 2024-01-24 | 17.44 | 17.88 | 16.82 | 17.5 | +0.92% | 178,771 | 309,323,359 |
| 2024-01-23 | 16.96 | 17.54 | 16.61 | 17.34 | +2% | 128,920 | 221,532,682 |
| 2024-01-22 | 18.26 | 18.37 | 16.92 | 17 | -6.7% | 191,454 | 336,100,483 |
| 2024-01-19 | 17.78 | 19.14 | 17.78 | 18.22 | +1.84% | 220,474 | 409,822,212 |
| 2024-01-18 | 17.57 | 17.95 | 17.18 | 17.89 | +0.62% | 146,551 | 256,752,700 |
| 2024-01-17 | 18.49 | 18.52 | 17.78 | 17.78 | -4.66% | 107,795 | 195,535,330 |
| 2024-01-16 | 18.55 | 18.93 | 18.23 | 18.65 | -0.32% | 143,251 | 265,028,668 |
| 2024-01-15 | 19.09 | 19.23 | 18.53 | 18.71 | -1.27% | 149,380 | 280,344,085 |
| 2024-01-12 | 18.42 | 19.72 | 18.39 | 18.95 | +3.84% | 370,355 | 711,768,780 |
| 2024-01-11 | 17.32 | 18.27 | 17.3 | 18.25 | +5.01% | 122,031 | 218,308,676 |
| 2024-01-10 | 17.45 | 17.72 | 17.01 | 17.38 | -0.63% | 77,104 | 134,198,304 |
| 2024-01-09 | 17.41 | 17.88 | 17.29 | 17.49 | +0.81% | 84,744 | 148,491,123 |
| 2024-01-08 | 17.7 | 17.88 | 17.35 | 17.35 | -2.69% | 71,850 | 126,430,998 |
| 2024-01-05 | 18.1 | 18.34 | 17.74 | 17.83 | -1.16% | 92,770 | 167,258,080 |
| 2024-01-04 | 18.21 | 18.28 | 17.93 | 18.04 | -1.53% | 67,946 | 122,756,211 |
| 2024-01-03 | 18.32 | 18.57 | 18.12 | 18.32 | -0.49% | 81,776 | 149,724,441 |
| 2024-01-02 | 18.39 | 18.74 | 18.22 | 18.41 | -0.16% | 96,815 | 178,813,874 |
| 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：