股票概览
17.5
-0.23%
-0.04
17.25
开盘价
17.55
最高价
16.99
最低价
78,699
成交量
数据更新至: 2024-05-20
技术指标
17.39
MA5 (5日均线)
17.47
MA10 (10日均线)
18.21
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 | 17.25 | 17.55 | 16.99 | 17.5 | -0.23% | 78,699 | 136,398,125 |
| 2024-05-17 | 17.46 | 17.76 | 17.24 | 17.54 | +1.27% | 68,727 | 120,123,223 |
| 2024-05-16 | 17.3 | 17.47 | 17.11 | 17.32 | +1.05% | 49,537 | 85,513,986 |
| 2024-05-15 | 17.31 | 17.64 | 17.12 | 17.14 | -1.72% | 56,689 | 98,095,725 |
| 2024-05-14 | 17.03 | 17.85 | 17.02 | 17.44 | +2.47% | 79,375 | 137,951,481 |
| 2024-05-13 | 17.7 | 17.75 | 16.98 | 17.02 | -4.76% | 109,245 | 187,595,211 |
| 2024-05-10 | 17.54 | 18.28 | 17.54 | 17.87 | +2.23% | 93,672 | 167,711,689 |
| 2024-05-09 | 17.23 | 17.72 | 17.23 | 17.48 | +0.75% | 61,980 | 108,679,519 |
| 2024-05-08 | 18.08 | 18.08 | 17.24 | 17.35 | -4.04% | 101,123 | 177,401,629 |
| 2024-05-07 | 17.86 | 18.27 | 17.78 | 18.08 | +1.29% | 104,513 | 188,611,242 |
| 2024-05-06 | 17.8 | 17.94 | 17.61 | 17.85 | +1.19% | 96,178 | 171,061,408 |
| 2024-04-30 | 18 | 18.18 | 17.63 | 17.64 | -2% | 105,629 | 188,187,928 |
| 2024-04-29 | 18.55 | 18.56 | 17.58 | 18 | -6.49% | 219,644 | 394,231,698 |
| 2024-04-26 | 19.19 | 19.35 | 18.83 | 19.25 | +0.52% | 96,241 | 184,363,915 |
| 2024-04-25 | 19.26 | 19.29 | 18.93 | 19.15 | -0.78% | 69,139 | 132,016,818 |
| 2024-04-24 | 19.57 | 19.6 | 18.69 | 19.3 | -0.62% | 96,585 | 184,290,041 |
| 2024-04-23 | 19.78 | 19.8 | 19.21 | 19.42 | -2.02% | 86,154 | 167,546,747 |
| 2024-04-22 | 20.07 | 20.39 | 19.56 | 19.82 | -0.5% | 131,296 | 261,360,801 |
| 2024-04-19 | 19.2 | 20.05 | 19.17 | 19.92 | +4.4% | 168,389 | 332,185,868 |
| 2024-04-18 | 19.39 | 19.5 | 18.91 | 19.08 | -2.8% | 113,064 | 217,301,263 |
| 2024-04-17 | 18.47 | 19.69 | 18.27 | 19.63 | +8.63% | 136,794 | 261,439,367 |
| 2024-04-16 | 18.8 | 18.99 | 17.97 | 18.07 | -5.44% | 105,636 | 194,001,478 |
| 2024-04-15 | 19.15 | 19.8 | 18.24 | 19.11 | -1.55% | 133,238 | 253,076,893 |
| 2024-04-12 | 19.2 | 19.78 | 18.9 | 19.41 | +0.88% | 109,638 | 211,776,076 |
| 2024-04-11 | 19 | 19.62 | 18.91 | 19.24 | +0.68% | 106,142 | 205,031,286 |
| 2024-04-10 | 19.79 | 19.82 | 18.85 | 19.11 | -3.44% | 113,097 | 217,398,877 |
| 2024-04-09 | 20 | 20.08 | 19.48 | 19.79 | -1.69% | 81,830 | 161,718,880 |
| 2024-04-08 | 19.85 | 20.49 | 19.42 | 20.13 | +1.92% | 133,370 | 266,841,531 |
| 2024-04-03 | 19.6 | 20.5 | 19.6 | 19.75 | -0.45% | 108,524 | 217,087,656 |
| 2024-04-02 | 19.58 | 20.18 | 19.23 | 19.84 | +2.16% | 143,470 | 282,806,248 |
| 2024-04-01 | 18.35 | 19.65 | 18.3 | 19.42 | +6.82% | 153,520 | 293,181,488 |
| 2024-03-29 | 17.91 | 18.39 | 17.75 | 18.18 | +0.83% | 68,670 | 123,984,571 |
| 2024-03-28 | 18.19 | 18.7 | 17.87 | 18.03 | -1.1% | 111,156 | 203,762,077 |
| 2024-03-27 | 19.27 | 19.39 | 18.18 | 18.23 | -5.35% | 108,091 | 201,874,506 |
| 2024-03-26 | 18.76 | 19.49 | 18.73 | 19.26 | +2.28% | 126,505 | 243,408,124 |
| 2024-03-25 | 18.18 | 19.3 | 18.17 | 18.83 | +2.5% | 121,487 | 230,278,371 |
| 2024-03-22 | 18.59 | 18.77 | 18.14 | 18.37 | -1.34% | 66,395 | 122,292,982 |
| 2024-03-21 | 18.83 | 19.08 | 18.56 | 18.62 | -1.38% | 69,403 | 130,118,681 |
| 2024-03-20 | 18.61 | 19.02 | 18.59 | 18.88 | +0.96% | 56,482 | 106,336,165 |
| 2024-03-19 | 18.96 | 19.1 | 18.62 | 18.7 | -2.3% | 82,684 | 155,256,797 |
| 2024-03-18 | 19.01 | 19.21 | 18.65 | 19.14 | +0.9% | 84,375 | 160,211,235 |
| 2024-03-15 | 19.1 | 19.11 | 18.63 | 18.97 | -0.99% | 90,197 | 169,930,491 |
| 2024-03-14 | 18.89 | 19.49 | 18.7 | 19.16 | +0.9% | 127,753 | 243,670,664 |
| 2024-03-13 | 18.44 | 19.56 | 18.43 | 18.99 | +2.54% | 165,407 | 313,565,499 |
| 2024-03-12 | 18.65 | 18.69 | 18.26 | 18.52 | -1.75% | 143,353 | 264,588,624 |
| 2024-03-11 | 17.84 | 18.91 | 17.75 | 18.85 | +5.25% | 189,822 | 351,038,588 |
| 2024-03-08 | 17.44 | 17.99 | 17.35 | 17.91 | +2.64% | 113,822 | 201,888,280 |
| 2024-03-07 | 18.06 | 18.08 | 17.35 | 17.45 | -3.27% | 98,605 | 174,098,403 |
| 2024-03-06 | 17.13 | 18.22 | 17.1 | 18.04 | +4.28% | 120,746 | 214,612,020 |
| 2024-03-05 | 17.5 | 17.61 | 17 | 17.3 | -2.09% | 90,554 | 156,511,863 |
| 2024-03-04 | 17.68 | 17.85 | 17.05 | 17.67 | -0.45% | 123,316 | 214,491,506 |
| 2024-03-01 | 17.95 | 17.99 | 17.53 | 17.75 | -0.84% | 97,585 | 173,021,511 |
| 2024-02-29 | 16.75 | 17.96 | 16.65 | 17.9 | +5.05% | 144,878 | 255,092,986 |
| 2024-02-28 | 18.5 | 18.82 | 17 | 17.04 | -8.34% | 202,187 | 362,797,592 |
| 2024-02-27 | 18.1 | 18.63 | 17.75 | 18.59 | +2.26% | 120,876 | 220,773,913 |
| 2024-02-26 | 18.27 | 18.36 | 17.95 | 18.18 | -1.46% | 125,804 | 228,326,000 |
| 2024-02-23 | 17.9 | 18.65 | 17.68 | 18.45 | +4.12% | 158,770 | 290,572,351 |
| 2024-02-22 | 17.47 | 17.86 | 17.32 | 17.72 | +0.68% | 129,134 | 227,038,393 |
| 2024-02-21 | 16.88 | 17.83 | 16.8 | 17.6 | +1.97% | 159,247 | 278,261,059 |
| 2024-02-20 | 17.22 | 17.5 | 16.9 | 17.26 | -1.99% | 124,680 | 215,065,977 |
| 2024-02-19 | 17.17 | 17.9 | 16.61 | 17.61 | +3.35% | 223,673 | 387,678,465 |
| 2024-02-08 | 16.12 | 17.48 | 15.5 | 17.04 | +4.41% | 220,828 | 365,138,633 |
| 2024-02-07 | 16.2 | 17.04 | 15.71 | 16.32 | +0.74% | 200,945 | 328,706,985 |
| 2024-02-06 | 14.54 | 16.7 | 14.29 | 16.2 | +9.46% | 198,521 | 309,320,729 |
| 2024-02-05 | 16.18 | 16.2 | 14.47 | 14.8 | -9.76% | 174,528 | 266,143,222 |
| 2024-02-02 | 16.23 | 16.66 | 15.5 | 16.4 | +2.63% | 174,934 | 284,190,136 |
| 2024-02-01 | 16 | 16.5 | 15.45 | 15.98 | -1.6% | 151,120 | 241,561,408 |
| 2024-01-31 | 17.22 | 17.55 | 16.19 | 16.24 | -5.69% | 184,678 | 308,566,991 |
| 2024-01-30 | 17.42 | 18.35 | 17.1 | 17.22 | -1.66% | 180,426 | 319,787,180 |
| 2024-01-29 | 19.43 | 19.47 | 17.17 | 17.51 | -10.89% | 266,731 | 480,876,287 |
| 2024-01-26 | 20.25 | 20.5 | 19.47 | 19.65 | -4.66% | 187,775 | 375,244,272 |
| 2024-01-25 | 20.3 | 20.8 | 19.61 | 20.61 | -0.96% | 249,585 | 506,744,147 |
| 2024-01-24 | 19.62 | 21.52 | 19.62 | 20.81 | +4.78% | 296,100 | 613,411,769 |
| 2024-01-23 | 17.25 | 20.18 | 17.25 | 19.86 | +13.55% | 326,364 | 617,454,124 |
| 2024-01-22 | 18.5 | 19.43 | 17.35 | 17.49 | -6.97% | 269,750 | 497,960,774 |
| 2024-01-19 | 19.03 | 19.64 | 18.38 | 18.8 | +3.7% | 271,484 | 514,968,072 |
| 2024-01-18 | 18.3 | 18.33 | 17.2 | 18.13 | 0% | 119,295 | 213,192,904 |
| 2024-01-17 | 17.76 | 18.75 | 17.52 | 18.13 | +2.08% | 181,348 | 331,577,558 |
| 2024-01-16 | 17.43 | 17.77 | 16.95 | 17.76 | +1.72% | 142,214 | 246,115,199 |
| 2024-01-15 | 17.3 | 17.89 | 17.19 | 17.46 | +0.58% | 179,379 | 314,042,971 |
| 2024-01-12 | 19.3 | 19.55 | 17.25 | 17.36 | -9.91% | 340,505 | 609,856,794 |
| 2024-01-11 | 19.24 | 19.79 | 18.95 | 19.27 | -1.68% | 176,340 | 340,552,691 |
| 2024-01-10 | 19.8 | 20.6 | 18.8 | 19.6 | -1.26% | 248,203 | 488,608,573 |
| 2024-01-09 | 18.61 | 19.88 | 18.6 | 19.85 | +6.55% | 226,962 | 439,357,085 |
| 2024-01-08 | 19.21 | 19.51 | 18.57 | 18.63 | -2.97% | 115,018 | 218,459,203 |
| 2024-01-05 | 19.58 | 19.86 | 18.99 | 19.2 | -3.71% | 187,175 | 363,913,781 |
| 2024-01-04 | 17.79 | 20.67 | 17.69 | 19.94 | +12.15% | 351,922 | 676,891,030 |
| 2024-01-03 | 17.63 | 17.88 | 17.41 | 17.78 | +0.34% | 105,166 | 185,123,539 |
| 2024-01-02 | 17.79 | 18.7 | 17.64 | 17.72 | -1.06% | 132,756 | 239,256,999 |
| 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：