股票概览
17.69
+3.27%
+0.56
17.42
开盘价
18.15
最高价
17.12
最低价
40,136
成交量
数据更新至: 2024-05-20
技术指标
17.23
MA5 (5日均线)
17.13
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 | 17.42 | 18.15 | 17.12 | 17.69 | +3.27% | 40,136 | 70,817,185 |
| 2024-05-17 | 17.05 | 17.35 | 17 | 17.13 | -0.52% | 10,978 | 18,841,343 |
| 2024-05-16 | 17.04 | 17.27 | 16.92 | 17.22 | +0.58% | 15,028 | 25,693,802 |
| 2024-05-15 | 16.96 | 17.38 | 16.81 | 17.12 | +0.82% | 19,137 | 32,908,973 |
| 2024-05-14 | 16.51 | 17.1 | 16.51 | 16.98 | +2.35% | 18,474 | 31,063,208 |
| 2024-05-13 | 16.68 | 17.2 | 16.35 | 16.59 | -2.12% | 26,953 | 45,184,205 |
| 2024-05-10 | 17.05 | 17.48 | 16.8 | 16.95 | -1.45% | 32,808 | 56,069,690 |
| 2024-05-09 | 17.18 | 17.5 | 16.94 | 17.2 | +0.12% | 26,712 | 46,061,679 |
| 2024-05-08 | 17 | 17.4 | 16.82 | 17.18 | -0.06% | 22,689 | 38,870,053 |
| 2024-05-07 | 17.15 | 17.33 | 16.8 | 17.19 | -0.29% | 26,643 | 45,434,610 |
| 2024-05-06 | 16.89 | 17.35 | 16.71 | 17.24 | +2.13% | 40,378 | 68,826,851 |
| 2024-04-30 | 16.51 | 17.13 | 16.24 | 16.88 | +3.18% | 36,817 | 61,609,322 |
| 2024-04-29 | 15.7 | 16.52 | 15.6 | 16.36 | +5.21% | 28,151 | 45,566,646 |
| 2024-04-26 | 15.35 | 15.8 | 15.32 | 15.55 | +0.78% | 19,570 | 30,399,736 |
| 2024-04-25 | 14.92 | 15.94 | 14.85 | 15.43 | +2.19% | 40,058 | 61,958,391 |
| 2024-04-24 | 14.74 | 15.1 | 14.56 | 15.1 | +3.5% | 23,774 | 35,300,980 |
| 2024-04-23 | 14.62 | 14.78 | 14.42 | 14.59 | -0.68% | 21,970 | 32,067,525 |
| 2024-04-22 | 14.27 | 14.89 | 13.92 | 14.69 | +2.94% | 39,711 | 57,684,462 |
| 2024-04-19 | 14.23 | 14.5 | 14.02 | 14.27 | -1.92% | 43,683 | 62,022,706 |
| 2024-04-18 | 15 | 15.08 | 13.81 | 14.55 | -5.4% | 85,033 | 122,262,907 |
| 2024-04-17 | 15.6 | 15.96 | 14.89 | 15.38 | 0% | 66,377 | 101,723,425 |
| 2024-04-16 | 16.97 | 17.06 | 15.25 | 15.38 | -9.37% | 45,685 | 71,888,407 |
| 2024-04-15 | 17.2 | 17.69 | 16.82 | 16.97 | -2.97% | 16,584 | 28,467,045 |
| 2024-04-12 | 17.65 | 17.87 | 17.45 | 17.49 | -1.35% | 11,252 | 19,856,174 |
| 2024-04-11 | 17.55 | 18.08 | 17.55 | 17.73 | -0.17% | 11,714 | 20,919,986 |
| 2024-04-10 | 17.97 | 18.04 | 17.64 | 17.76 | -1.66% | 11,969 | 21,334,858 |
| 2024-04-09 | 17.86 | 18.09 | 17.61 | 18.06 | +1.06% | 15,652 | 28,043,114 |
| 2024-04-08 | 18.3 | 18.99 | 17.82 | 17.87 | -2.88% | 32,293 | 59,499,722 |
| 2024-04-03 | 18.4 | 18.69 | 18.07 | 18.4 | +0.55% | 20,077 | 36,827,382 |
| 2024-04-02 | 18.18 | 18.47 | 18.02 | 18.3 | +0.66% | 24,951 | 45,628,867 |
| 2024-04-01 | 17.64 | 18.42 | 17.59 | 18.18 | +2.71% | 27,631 | 49,955,615 |
| 2024-03-29 | 17.66 | 17.88 | 17.3 | 17.7 | -0.51% | 25,304 | 44,382,247 |
| 2024-03-28 | 17.5 | 18.14 | 16.8 | 17.79 | -2.57% | 46,635 | 81,884,831 |
| 2024-03-27 | 18.85 | 19.65 | 17.93 | 18.26 | -3.59% | 55,838 | 103,517,513 |
| 2024-03-26 | 17.76 | 19.6 | 17.76 | 18.94 | +5.69% | 62,188 | 117,699,223 |
| 2024-03-25 | 18.11 | 18.37 | 17.57 | 17.92 | -2.34% | 33,411 | 59,782,892 |
| 2024-03-22 | 18.61 | 19.1 | 18.18 | 18.35 | +1.05% | 46,002 | 85,387,493 |
| 2024-03-21 | 17.81 | 18.16 | 17.66 | 18.16 | +1.91% | 25,892 | 46,329,316 |
| 2024-03-20 | 18.02 | 18.14 | 17.71 | 17.82 | -2.09% | 31,501 | 56,473,900 |
| 2024-03-19 | 16.96 | 19.88 | 16.81 | 18.2 | +7.76% | 62,266 | 112,401,570 |
| 2024-03-18 | 16.9 | 16.99 | 16.75 | 16.89 | -0.06% | 15,345 | 25,879,080 |
| 2024-03-15 | 16.87 | 17.08 | 16.74 | 16.9 | +0.18% | 9,551 | 16,148,839 |
| 2024-03-14 | 16.93 | 17.07 | 16.69 | 16.87 | -0.3% | 11,948 | 20,212,811 |
| 2024-03-13 | 16.95 | 17.02 | 16.73 | 16.92 | -0.18% | 9,851 | 16,614,229 |
| 2024-03-12 | 16.99 | 17.11 | 16.84 | 16.95 | +0.06% | 11,118 | 18,847,644 |
| 2024-03-11 | 16.48 | 17.17 | 16.37 | 16.94 | +2.73% | 17,202 | 28,929,211 |
| 2024-03-08 | 16.37 | 16.5 | 16.22 | 16.49 | +0.06% | 10,149 | 16,612,217 |
| 2024-03-07 | 16.45 | 16.56 | 16.29 | 16.48 | +0.18% | 9,834 | 16,146,480 |
| 2024-03-06 | 16.42 | 16.46 | 16.13 | 16.45 | -0.3% | 13,488 | 21,999,813 |
| 2024-03-05 | 16.73 | 16.73 | 16.29 | 16.5 | -1.37% | 18,205 | 29,931,928 |
| 2024-03-04 | 16.83 | 16.98 | 16.58 | 16.73 | -0.71% | 14,034 | 23,435,612 |
| 2024-03-01 | 16.9 | 17.04 | 16.72 | 16.85 | -0.18% | 11,615 | 19,548,748 |
| 2024-02-29 | 16.7 | 16.93 | 16.41 | 16.88 | +1.02% | 16,082 | 26,955,917 |
| 2024-02-28 | 17.19 | 17.73 | 16.62 | 16.71 | -3.19% | 26,386 | 45,357,954 |
| 2024-02-27 | 16.87 | 17.27 | 16.72 | 17.26 | +1.71% | 23,615 | 40,164,078 |
| 2024-02-26 | 16.92 | 17.18 | 16.64 | 16.97 | +0.3% | 19,760 | 33,302,604 |
| 2024-02-23 | 16.7 | 16.99 | 16.6 | 16.92 | +0.89% | 17,093 | 28,764,804 |
| 2024-02-22 | 16.45 | 16.8 | 16.41 | 16.77 | +0.54% | 17,272 | 28,695,322 |
| 2024-02-21 | 16.65 | 16.93 | 16.4 | 16.68 | +0.24% | 24,525 | 40,905,645 |
| 2024-02-20 | 16.7 | 16.78 | 16.33 | 16.64 | -0.78% | 8,933 | 14,785,833 |
| 2024-02-19 | 16.99 | 17.25 | 16.38 | 16.77 | -0.77% | 18,398 | 31,142,325 |
| 2024-02-08 | 16.15 | 17.1 | 15.76 | 16.9 | +4.77% | 20,317 | 33,659,196 |
| 2024-02-07 | 15.99 | 16.36 | 15.66 | 16.13 | -0.31% | 13,551 | 21,656,590 |
| 2024-02-06 | 15.83 | 16.68 | 15.48 | 16.18 | +0.81% | 20,774 | 33,473,179 |
| 2024-02-05 | 16.38 | 16.38 | 15.43 | 16.05 | -2.01% | 23,106 | 36,618,464 |
| 2024-02-02 | 16.55 | 16.8 | 15.83 | 16.38 | -0.91% | 14,342 | 23,261,434 |
| 2024-02-01 | 16.72 | 16.72 | 16.04 | 16.53 | -0.66% | 10,717 | 17,612,515 |
| 2024-01-31 | 16.6 | 16.7 | 16.11 | 16.64 | -0.18% | 12,004 | 19,739,150 |
| 2024-01-30 | 17.07 | 17.2 | 16.3 | 16.67 | -2.74% | 10,851 | 18,010,538 |
| 2024-01-29 | 17.45 | 17.58 | 16.89 | 17.14 | -1.38% | 8,783 | 15,060,462 |
| 2024-01-26 | 17.33 | 17.63 | 17.13 | 17.38 | +0.4% | 16,171 | 28,087,020 |
| 2024-01-25 | 16.85 | 17.42 | 16.85 | 17.31 | +0.93% | 13,674 | 23,644,408 |
| 2024-01-24 | 17.12 | 17.28 | 16.5 | 17.15 | +0.18% | 17,386 | 29,584,134 |
| 2024-01-23 | 16.8 | 17.48 | 16.33 | 17.12 | +0.12% | 18,718 | 31,380,167 |
| 2024-01-22 | 17.4 | 17.42 | 16.18 | 17.1 | -1.84% | 31,345 | 52,564,320 |
| 2024-01-19 | 17.54 | 17.8 | 17.32 | 17.42 | -1.3% | 10,371 | 18,137,792 |
| 2024-01-18 | 17.41 | 17.74 | 16.82 | 17.65 | +0.68% | 27,161 | 46,877,949 |
| 2024-01-17 | 18.17 | 18.19 | 17.52 | 17.53 | -3.58% | 9,471 | 16,906,259 |
| 2024-01-16 | 18.67 | 18.67 | 17.76 | 18.18 | -1.84% | 19,315 | 34,991,881 |
| 2024-01-15 | 19.13 | 19.13 | 18.46 | 18.52 | -1.38% | 8,842 | 16,476,580 |
| 2024-01-12 | 18.9 | 19.1 | 18.66 | 18.78 | +0.21% | 7,370 | 13,909,657 |
| 2024-01-11 | 18.64 | 18.83 | 18.45 | 18.74 | +1.41% | 5,240 | 9,801,181 |
| 2024-01-10 | 18.68 | 18.68 | 18.18 | 18.48 | -1.07% | 6,733 | 12,438,408 |
| 2024-01-09 | 17.98 | 18.85 | 17.98 | 18.68 | +3.78% | 15,139 | 28,033,465 |
| 2024-01-08 | 18.07 | 18.38 | 17.93 | 18 | -1.64% | 7,424 | 13,468,593 |
| 2024-01-05 | 18.75 | 19.01 | 18.13 | 18.3 | -2.45% | 12,244 | 22,685,156 |
| 2024-01-04 | 19.15 | 19.15 | 18.72 | 18.76 | -1.47% | 8,532 | 16,059,279 |
| 2024-01-03 | 19.33 | 19.53 | 19.02 | 19.04 | -1.65% | 8,548 | 16,415,605 |
| 2024-01-02 | 19.48 | 19.55 | 19.21 | 19.36 | +0.31% | 8,062 | 15,653,429 |
| 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：