股票概览
17.09
+0.71%
+0.12
16.93
开盘价
17.15
最高价
16.84
最低价
25,822
成交量
数据更新至: 2024-05-20
技术指标
17.13
MA5 (5日均线)
17.40
MA10 (10日均线)
17.95
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 | 16.93 | 17.15 | 16.84 | 17.09 | +0.71% | 25,822 | 43,953,840 |
| 2024-05-17 | 16.81 | 17.1 | 16.79 | 16.97 | +0.41% | 27,527 | 46,559,271 |
| 2024-05-16 | 17.08 | 17.32 | 16.81 | 16.9 | -1.11% | 39,039 | 66,407,438 |
| 2024-05-15 | 17.59 | 17.94 | 17.07 | 17.09 | -2.9% | 47,431 | 82,603,205 |
| 2024-05-14 | 17.17 | 17.85 | 17.17 | 17.6 | +2.33% | 49,014 | 86,275,130 |
| 2024-05-13 | 17.38 | 17.5 | 16.92 | 17.2 | -2.71% | 48,214 | 82,814,773 |
| 2024-05-10 | 18 | 18.07 | 17.3 | 17.68 | -1.17% | 63,806 | 113,073,061 |
| 2024-05-09 | 17.34 | 18.09 | 17.3 | 17.89 | +3.47% | 64,067 | 114,515,113 |
| 2024-05-08 | 18.11 | 18.19 | 17.29 | 17.29 | -5.21% | 67,434 | 118,743,740 |
| 2024-05-07 | 18.39 | 18.4 | 18.08 | 18.24 | -1.46% | 57,772 | 105,118,969 |
| 2024-05-06 | 18.4 | 18.85 | 18.12 | 18.51 | +1.98% | 74,597 | 137,491,335 |
| 2024-04-30 | 18.8 | 18.8 | 17.86 | 18.15 | -3.56% | 87,231 | 159,390,903 |
| 2024-04-29 | 18.57 | 19.03 | 18.5 | 18.82 | -2.94% | 117,298 | 220,187,607 |
| 2024-04-26 | 18.77 | 19.5 | 18.61 | 19.39 | +1.36% | 124,893 | 237,612,553 |
| 2024-04-25 | 17.93 | 19.29 | 17.63 | 19.13 | +5.11% | 126,759 | 233,978,493 |
| 2024-04-24 | 18.2 | 18.52 | 17.79 | 18.2 | -0.33% | 90,609 | 164,816,716 |
| 2024-04-23 | 18.5 | 18.89 | 18.02 | 18.26 | -1.03% | 122,300 | 226,254,119 |
| 2024-04-22 | 17.36 | 18.75 | 17.08 | 18.45 | +2.5% | 113,948 | 204,858,157 |
| 2024-04-19 | 18.87 | 19.75 | 17.5 | 18 | -0.28% | 141,093 | 259,069,926 |
| 2024-04-18 | 17 | 18.33 | 16.72 | 18.05 | +5.56% | 101,783 | 180,781,136 |
| 2024-04-17 | 16.67 | 17.32 | 16.67 | 17.1 | +6.15% | 77,510 | 132,270,821 |
| 2024-04-16 | 17.74 | 17.88 | 15.9 | 16.11 | -10.99% | 105,346 | 173,561,508 |
| 2024-04-15 | 17.57 | 19.48 | 16.71 | 18.1 | +4.5% | 105,824 | 191,550,083 |
| 2024-04-12 | 17.5 | 17.81 | 17.23 | 17.32 | -0.86% | 23,397 | 40,952,709 |
| 2024-04-11 | 17.33 | 18 | 17.05 | 17.47 | +0.69% | 31,566 | 55,549,488 |
| 2024-04-10 | 17.99 | 18.18 | 17.05 | 17.35 | -3.56% | 37,205 | 64,748,794 |
| 2024-04-09 | 17.6 | 18.16 | 17.57 | 17.99 | +3.15% | 38,923 | 69,806,926 |
| 2024-04-08 | 18.36 | 18.36 | 17.42 | 17.44 | -5.06% | 35,807 | 63,655,102 |
| 2024-04-03 | 19 | 19 | 18.28 | 18.37 | -3.47% | 31,204 | 57,655,381 |
| 2024-04-02 | 19.1 | 19.27 | 18.9 | 19.03 | -0.47% | 37,534 | 71,637,354 |
| 2024-04-01 | 18.7 | 19.3 | 18.7 | 19.12 | +1.7% | 52,310 | 99,999,399 |
| 2024-03-29 | 18.5 | 19.24 | 18.32 | 18.8 | +2.45% | 58,155 | 109,452,320 |
| 2024-03-28 | 17.99 | 18.68 | 17.88 | 18.35 | +2.34% | 34,291 | 63,003,883 |
| 2024-03-27 | 19.05 | 19.15 | 17.9 | 17.93 | -6.37% | 41,928 | 77,052,007 |
| 2024-03-26 | 18.75 | 19.3 | 18.67 | 19.15 | +2.19% | 39,403 | 74,992,613 |
| 2024-03-25 | 19.45 | 19.63 | 18.7 | 18.74 | -4.53% | 43,478 | 83,273,854 |
| 2024-03-22 | 20.01 | 20.08 | 19.4 | 19.63 | -1.8% | 31,305 | 61,470,429 |
| 2024-03-21 | 20.41 | 20.56 | 19.72 | 19.99 | -1.96% | 45,483 | 90,938,988 |
| 2024-03-20 | 20.18 | 20.46 | 20.07 | 20.39 | +0.59% | 32,213 | 65,369,883 |
| 2024-03-19 | 20.8 | 20.9 | 20.23 | 20.27 | -1.03% | 53,265 | 109,277,543 |
| 2024-03-18 | 19.65 | 20.78 | 19.46 | 20.48 | +5.46% | 67,882 | 136,223,496 |
| 2024-03-15 | 19.49 | 19.55 | 19.1 | 19.42 | -1.27% | 48,783 | 94,089,077 |
| 2024-03-14 | 19.56 | 20.2 | 19.18 | 19.67 | +0.56% | 49,438 | 97,329,984 |
| 2024-03-13 | 19.65 | 19.87 | 19.24 | 19.56 | -0.76% | 47,928 | 93,448,762 |
| 2024-03-12 | 19.72 | 19.95 | 19.15 | 19.71 | -0.05% | 64,798 | 126,483,249 |
| 2024-03-11 | 18.95 | 19.92 | 18.81 | 19.72 | +4.89% | 67,791 | 131,971,359 |
| 2024-03-08 | 18.49 | 18.85 | 18.41 | 18.8 | +1.02% | 30,672 | 57,247,408 |
| 2024-03-07 | 19.21 | 19.34 | 18.33 | 18.61 | -2.82% | 52,997 | 99,548,910 |
| 2024-03-06 | 18.41 | 19.5 | 18.26 | 19.15 | +3.12% | 77,657 | 147,664,342 |
| 2024-03-05 | 18.99 | 19.06 | 18.41 | 18.57 | -3.73% | 60,301 | 112,578,018 |
| 2024-03-04 | 19.2 | 20 | 18.62 | 19.29 | -1.38% | 102,015 | 195,503,582 |
| 2024-03-01 | 18.06 | 20.66 | 18.06 | 19.56 | +9.21% | 119,150 | 232,769,040 |
| 2024-02-29 | 17.01 | 17.95 | 17 | 17.91 | +4.01% | 44,152 | 78,024,023 |
| 2024-02-28 | 18.89 | 19.58 | 17.13 | 17.22 | -9.27% | 78,011 | 143,554,873 |
| 2024-02-27 | 18.59 | 19.03 | 18.23 | 18.98 | +2.26% | 45,992 | 86,014,785 |
| 2024-02-26 | 17.69 | 19.18 | 17.6 | 18.56 | +4.45% | 60,745 | 111,738,244 |
| 2024-02-23 | 17.4 | 17.83 | 17.27 | 17.77 | +2.13% | 41,205 | 72,479,270 |
| 2024-02-22 | 16.87 | 17.52 | 16.74 | 17.4 | +3.45% | 48,798 | 83,731,018 |
| 2024-02-21 | 16.33 | 17.36 | 16 | 16.82 | +2.81% | 49,181 | 83,468,758 |
| 2024-02-20 | 16.54 | 16.54 | 15.94 | 16.36 | -1.27% | 35,987 | 58,505,607 |
| 2024-02-19 | 16.13 | 17.31 | 16.13 | 16.57 | +2.73% | 64,386 | 108,054,692 |
| 2024-02-08 | 13.9 | 16.19 | 13.71 | 16.13 | +16.21% | 94,936 | 143,100,407 |
| 2024-02-07 | 14.14 | 14.66 | 13.58 | 13.88 | -1.84% | 79,000 | 111,071,967 |
| 2024-02-06 | 13.36 | 14.38 | 12.48 | 14.14 | +5.21% | 79,372 | 105,892,432 |
| 2024-02-05 | 15.6 | 15.6 | 13.06 | 13.44 | -13.46% | 70,266 | 97,173,228 |
| 2024-02-02 | 16.68 | 16.95 | 14.87 | 15.53 | -6.89% | 45,420 | 72,262,376 |
| 2024-02-01 | 16.94 | 17.14 | 16.26 | 16.68 | -1.53% | 41,108 | 68,804,817 |
| 2024-01-31 | 18.11 | 18.36 | 16.88 | 16.94 | -6.41% | 40,046 | 69,881,503 |
| 2024-01-30 | 18.4 | 18.67 | 18.02 | 18.1 | -2.43% | 35,956 | 65,812,115 |
| 2024-01-29 | 19.5 | 19.64 | 18.51 | 18.55 | -4.77% | 29,458 | 55,674,398 |
| 2024-01-26 | 19.97 | 20.05 | 19.36 | 19.48 | -2.4% | 33,651 | 66,325,337 |
| 2024-01-25 | 19.75 | 20.17 | 18.84 | 19.96 | +3.42% | 45,030 | 88,417,454 |
| 2024-01-24 | 19.47 | 19.47 | 18.46 | 19.3 | +0.89% | 46,369 | 87,690,602 |
| 2024-01-23 | 19.17 | 19.55 | 18.7 | 19.13 | -0.26% | 48,425 | 92,344,836 |
| 2024-01-22 | 20.48 | 20.77 | 19.1 | 19.18 | -6.85% | 47,628 | 94,819,830 |
| 2024-01-19 | 20.45 | 21.66 | 20.24 | 20.59 | +0.49% | 55,676 | 116,717,191 |
| 2024-01-18 | 20.47 | 20.68 | 19.77 | 20.49 | +0.05% | 29,347 | 59,201,604 |
| 2024-01-17 | 21.12 | 21.22 | 20.48 | 20.48 | -3.35% | 18,999 | 39,522,162 |
| 2024-01-16 | 21.25 | 21.54 | 20.8 | 21.19 | -0.28% | 29,149 | 61,601,426 |
| 2024-01-15 | 21.55 | 21.55 | 21.08 | 21.25 | -1.48% | 23,736 | 50,414,275 |
| 2024-01-12 | 21.49 | 22.12 | 21.49 | 21.57 | +0.09% | 24,582 | 53,511,661 |
| 2024-01-11 | 21.13 | 21.67 | 21.01 | 21.55 | +1.7% | 26,844 | 57,330,752 |
| 2024-01-10 | 21.39 | 21.68 | 20.72 | 21.19 | -0.66% | 23,872 | 50,739,536 |
| 2024-01-09 | 21.15 | 21.74 | 20.89 | 21.33 | +1.57% | 25,471 | 54,451,203 |
| 2024-01-08 | 21.8 | 21.87 | 20.96 | 21 | -2.55% | 26,996 | 57,463,694 |
| 2024-01-05 | 22 | 22.32 | 21.42 | 21.55 | -2.53% | 32,941 | 71,590,408 |
| 2024-01-04 | 22.4 | 22.55 | 21.8 | 22.11 | -1.29% | 19,811 | 43,623,403 |
| 2024-01-03 | 22.46 | 22.59 | 22 | 22.4 | -0.44% | 23,464 | 52,264,816 |
| 2024-01-02 | 22.3 | 22.81 | 22.16 | 22.5 | +0.99% | 32,896 | 74,154,431 |
| 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：