股票概览
17.27
+1.53%
+0.26
16.97
开盘价
17.31
最高价
16.83
最低价
185,184
成交量
数据更新至: 2024-05-20
技术指标
16.98
MA5 (5日均线)
17.09
MA10 (10日均线)
16.60
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 | 16.97 | 17.31 | 16.83 | 17.27 | +1.53% | 185,184 | 317,550,558 |
| 2024-05-17 | 16.95 | 17.07 | 16.77 | 17.01 | +0.83% | 134,368 | 227,456,167 |
| 2024-05-16 | 16.91 | 17.15 | 16.77 | 16.87 | +0.84% | 128,292 | 217,662,990 |
| 2024-05-15 | 16.87 | 17.22 | 16.68 | 16.73 | -1.59% | 146,463 | 247,880,065 |
| 2024-05-14 | 17.05 | 17.4 | 16.97 | 17 | -0.41% | 148,452 | 253,856,489 |
| 2024-05-13 | 17 | 17.21 | 16.78 | 17.07 | -0.64% | 186,594 | 317,661,120 |
| 2024-05-10 | 17.2 | 17.57 | 16.7 | 17.18 | +0.59% | 324,605 | 555,418,793 |
| 2024-05-09 | 17.09 | 17.23 | 16.92 | 17.08 | +0.18% | 209,376 | 357,812,611 |
| 2024-05-08 | 17.68 | 17.7 | 16.97 | 17.05 | -3.13% | 243,113 | 418,022,246 |
| 2024-05-07 | 17.84 | 17.84 | 17.45 | 17.6 | -1.35% | 248,015 | 437,518,861 |
| 2024-05-06 | 17.52 | 18.24 | 17.31 | 17.84 | +2.94% | 390,711 | 697,583,541 |
| 2024-04-30 | 17.33 | 17.76 | 17.21 | 17.33 | +0.17% | 298,467 | 520,667,205 |
| 2024-04-29 | 16.6 | 17.88 | 16.4 | 17.3 | +6.59% | 541,699 | 930,587,127 |
| 2024-04-26 | 15.66 | 16.25 | 15.62 | 16.23 | +3.44% | 221,740 | 356,082,128 |
| 2024-04-25 | 15.65 | 15.95 | 15.49 | 15.69 | -0.19% | 134,986 | 212,507,984 |
| 2024-04-24 | 15.33 | 15.74 | 15.18 | 15.72 | +2.81% | 156,211 | 243,019,950 |
| 2024-04-23 | 15.31 | 15.54 | 15.13 | 15.29 | +0.92% | 130,301 | 199,675,296 |
| 2024-04-22 | 14.87 | 15.24 | 14.53 | 15.15 | +0.13% | 112,044 | 167,814,773 |
| 2024-04-19 | 15.31 | 15.41 | 14.92 | 15.13 | -2.13% | 136,413 | 206,566,599 |
| 2024-04-18 | 15.23 | 15.8 | 14.94 | 15.46 | +0.52% | 183,296 | 282,969,047 |
| 2024-04-17 | 14.77 | 15.41 | 14.75 | 15.38 | +6.73% | 179,322 | 271,200,821 |
| 2024-04-16 | 15.2 | 15.54 | 14.38 | 14.41 | -6.43% | 206,400 | 304,287,465 |
| 2024-04-15 | 15.35 | 15.88 | 15.05 | 15.4 | +0.13% | 190,583 | 294,687,943 |
| 2024-04-12 | 15.47 | 15.77 | 15.34 | 15.38 | -0.84% | 164,990 | 256,680,323 |
| 2024-04-11 | 15.3 | 15.88 | 15.22 | 15.51 | +0.71% | 146,047 | 228,546,849 |
| 2024-04-10 | 15.93 | 15.93 | 15.17 | 15.4 | -3.69% | 174,541 | 270,270,202 |
| 2024-04-09 | 15.66 | 16.08 | 15.63 | 15.99 | +2.83% | 177,591 | 281,695,702 |
| 2024-04-08 | 16.03 | 16.17 | 15.51 | 15.55 | -3.95% | 224,321 | 353,841,423 |
| 2024-04-03 | 17.12 | 17.25 | 16.1 | 16.19 | -6.09% | 318,407 | 522,222,512 |
| 2024-04-02 | 17.62 | 17.75 | 17.11 | 17.24 | -3.69% | 302,270 | 523,198,903 |
| 2024-04-01 | 17.4 | 17.91 | 17.06 | 17.9 | +3.41% | 420,760 | 735,048,153 |
| 2024-03-29 | 16.01 | 17.36 | 15.85 | 17.31 | +11.68% | 388,067 | 642,643,023 |
| 2024-03-28 | 15.24 | 15.79 | 15.17 | 15.5 | +2.31% | 159,880 | 247,653,307 |
| 2024-03-27 | 16.41 | 16.46 | 15.11 | 15.15 | -6.6% | 197,781 | 307,921,356 |
| 2024-03-26 | 16.86 | 17.03 | 16.05 | 16.22 | -2.99% | 215,347 | 354,163,580 |
| 2024-03-25 | 17.2 | 17.4 | 16.7 | 16.72 | -3.41% | 134,903 | 230,205,488 |
| 2024-03-22 | 17.35 | 17.59 | 17.05 | 17.31 | -0.69% | 146,000 | 252,789,705 |
| 2024-03-21 | 17.4 | 17.78 | 17.36 | 17.43 | 0% | 163,546 | 286,809,029 |
| 2024-03-20 | 17.46 | 17.54 | 17.15 | 17.43 | -0.23% | 135,903 | 236,031,494 |
| 2024-03-19 | 17.22 | 17.77 | 17.09 | 17.47 | +0.69% | 217,462 | 380,138,200 |
| 2024-03-18 | 17.21 | 17.38 | 16.96 | 17.35 | +1.46% | 165,642 | 285,127,520 |
| 2024-03-15 | 16.88 | 17.12 | 16.65 | 17.1 | +1.3% | 126,425 | 213,283,732 |
| 2024-03-14 | 17.09 | 17.33 | 16.61 | 16.88 | -2.09% | 175,903 | 297,880,562 |
| 2024-03-13 | 17.29 | 17.53 | 17.03 | 17.24 | +0.58% | 171,531 | 296,205,470 |
| 2024-03-12 | 17.08 | 17.27 | 16.88 | 17.14 | +0.06% | 173,534 | 296,754,450 |
| 2024-03-11 | 16.9 | 17.13 | 16.7 | 17.13 | -0.17% | 160,423 | 270,681,186 |
| 2024-03-08 | 16.4 | 17.32 | 16.28 | 17.16 | +4.95% | 212,852 | 358,941,297 |
| 2024-03-07 | 16.9 | 17.13 | 16.32 | 16.35 | -2.04% | 179,177 | 299,439,446 |
| 2024-03-06 | 16.6 | 16.96 | 16.4 | 16.69 | -0.24% | 137,847 | 230,411,796 |
| 2024-03-05 | 16.9 | 17.05 | 16.55 | 16.73 | -2.16% | 192,498 | 323,727,431 |
| 2024-03-04 | 17.35 | 17.58 | 16.7 | 17.1 | -0.93% | 290,551 | 496,726,579 |
| 2024-03-01 | 16.39 | 17.57 | 16.31 | 17.26 | +5.5% | 344,594 | 588,622,448 |
| 2024-02-29 | 15.53 | 16.37 | 15.52 | 16.36 | +5.21% | 184,597 | 297,328,752 |
| 2024-02-28 | 16.94 | 17.04 | 15.55 | 15.55 | -7.33% | 266,501 | 436,083,790 |
| 2024-02-27 | 15.86 | 16.8 | 15.78 | 16.78 | +5.87% | 216,049 | 352,868,340 |
| 2024-02-26 | 15.84 | 16.1 | 15.73 | 15.85 | -0.94% | 168,362 | 267,529,941 |
| 2024-02-23 | 16.06 | 16.1 | 15.55 | 16 | +2.24% | 175,526 | 277,294,581 |
| 2024-02-22 | 15.2 | 15.72 | 15.15 | 15.65 | +3.57% | 160,214 | 248,878,888 |
| 2024-02-21 | 14.94 | 15.77 | 14.85 | 15.11 | -0.07% | 170,795 | 261,709,889 |
| 2024-02-20 | 15.09 | 15.22 | 14.82 | 15.12 | -0.66% | 131,802 | 197,631,965 |
| 2024-02-19 | 15.08 | 15.38 | 14.81 | 15.22 | +2.01% | 229,722 | 346,186,981 |
| 2024-02-08 | 13.89 | 15.25 | 13.89 | 14.92 | +6.42% | 231,299 | 342,896,449 |
| 2024-02-07 | 13.39 | 14.41 | 13.39 | 14.02 | +5.41% | 217,823 | 305,086,222 |
| 2024-02-06 | 11.95 | 13.53 | 11.88 | 13.3 | +10.28% | 210,968 | 268,447,244 |
| 2024-02-05 | 12.93 | 13.07 | 11.62 | 12.06 | -8.08% | 225,463 | 276,636,821 |
| 2024-02-02 | 13.77 | 14.11 | 12.61 | 13.12 | -4.23% | 185,801 | 248,013,524 |
| 2024-02-01 | 13.82 | 14.21 | 13.51 | 13.7 | -0.51% | 123,985 | 171,360,633 |
| 2024-01-31 | 14.45 | 14.67 | 13.77 | 13.77 | -4.77% | 107,891 | 152,611,123 |
| 2024-01-30 | 14.7 | 15.06 | 14.45 | 14.46 | -1.36% | 109,871 | 162,340,561 |
| 2024-01-29 | 15.19 | 15.43 | 14.66 | 14.66 | -3.93% | 119,592 | 178,205,113 |
| 2024-01-26 | 15.85 | 15.9 | 15.2 | 15.26 | -4.03% | 106,274 | 165,214,741 |
| 2024-01-25 | 15.31 | 15.92 | 15.04 | 15.9 | +4.4% | 141,950 | 221,540,564 |
| 2024-01-24 | 15.4 | 15.5 | 14.68 | 15.23 | -0.65% | 147,953 | 222,124,149 |
| 2024-01-23 | 15.24 | 15.45 | 15.1 | 15.33 | +0.72% | 105,566 | 161,492,479 |
| 2024-01-22 | 16.13 | 16.35 | 15.14 | 15.22 | -5.76% | 113,890 | 178,922,941 |
| 2024-01-19 | 16.35 | 16.55 | 16.12 | 16.15 | -1.52% | 67,626 | 110,155,358 |
| 2024-01-18 | 16.2 | 16.41 | 15.8 | 16.4 | +1.17% | 105,554 | 169,787,821 |
| 2024-01-17 | 16.69 | 16.79 | 16.21 | 16.21 | -2.88% | 79,040 | 130,545,887 |
| 2024-01-16 | 17.08 | 17.1 | 16.34 | 16.69 | -2.57% | 168,866 | 280,998,581 |
| 2024-01-15 | 16.87 | 17.23 | 16.65 | 17.13 | +2.57% | 179,060 | 305,106,379 |
| 2024-01-12 | 16.92 | 16.96 | 16.66 | 16.7 | -1.65% | 68,962 | 115,902,528 |
| 2024-01-11 | 16.56 | 17.15 | 16.49 | 16.98 | +1.98% | 75,267 | 127,147,806 |
| 2024-01-10 | 16.75 | 16.94 | 16.4 | 16.65 | -0.95% | 77,058 | 128,510,937 |
| 2024-01-09 | 17.02 | 17.37 | 16.6 | 16.81 | -1.23% | 107,948 | 182,209,014 |
| 2024-01-08 | 17.49 | 17.56 | 17 | 17.02 | -2.52% | 80,210 | 137,308,231 |
| 2024-01-05 | 18.04 | 18.16 | 17.33 | 17.46 | -3.27% | 117,113 | 207,197,852 |
| 2024-01-04 | 18.05 | 18.34 | 17.89 | 18.05 | +0.06% | 68,753 | 124,186,337 |
| 2024-01-03 | 18.68 | 18.72 | 17.81 | 18.04 | -3.79% | 102,661 | 186,548,907 |
| 2024-01-02 | 18.88 | 18.95 | 18.6 | 18.75 | -1.47% | 88,033 | 165,245,080 |
| 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：