股票概览
17.12
-1.89%
-0.33
17.24
开盘价
17.98
最高价
17.05
最低价
22,901
成交量
数据更新至: 2024-05-20
技术指标
17.16
MA5 (5日均线)
16.81
MA10 (10日均线)
15.75
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 | 17.24 | 17.98 | 17.05 | 17.12 | -1.89% | 22,901 | 39,998,302 |
| 2024-05-17 | 17.71 | 17.9 | 17.02 | 17.45 | -1.47% | 22,467 | 38,911,154 |
| 2024-05-16 | 16.8 | 17.95 | 16.59 | 17.71 | +6.94% | 29,216 | 50,939,199 |
| 2024-05-15 | 16.84 | 16.94 | 16.5 | 16.56 | -2.3% | 12,944 | 21,626,113 |
| 2024-05-14 | 16.04 | 17.05 | 16.04 | 16.95 | +5.87% | 18,046 | 29,900,335 |
| 2024-05-13 | 16.49 | 16.53 | 15.82 | 16.01 | -4.3% | 21,203 | 34,026,541 |
| 2024-05-10 | 17.09 | 17.25 | 16.7 | 16.73 | -0.24% | 21,562 | 36,523,955 |
| 2024-05-09 | 16.45 | 17.04 | 16.3 | 16.77 | +3.2% | 18,569 | 31,092,809 |
| 2024-05-08 | 16.55 | 16.56 | 16.14 | 16.25 | -1.81% | 16,141 | 26,354,848 |
| 2024-05-07 | 16.2 | 16.81 | 15.96 | 16.55 | +1.72% | 21,316 | 34,975,319 |
| 2024-05-06 | 15.6 | 16.27 | 15.6 | 16.27 | +5.04% | 23,012 | 36,973,194 |
| 2024-04-30 | 15.61 | 15.85 | 15.17 | 15.49 | 0% | 18,319 | 28,328,772 |
| 2024-04-29 | 14.73 | 15.5 | 14.73 | 15.49 | +6.31% | 26,250 | 40,106,477 |
| 2024-04-26 | 14.53 | 14.76 | 14.33 | 14.57 | -0.21% | 21,038 | 30,701,943 |
| 2024-04-25 | 14.35 | 14.79 | 14.32 | 14.6 | +0.48% | 15,747 | 23,012,485 |
| 2024-04-24 | 14.48 | 14.74 | 14.13 | 14.53 | +1.11% | 23,583 | 34,109,665 |
| 2024-04-23 | 13.79 | 14.66 | 13.67 | 14.37 | +4.59% | 25,626 | 36,626,346 |
| 2024-04-22 | 13.63 | 14.03 | 13.13 | 13.74 | -0.36% | 18,996 | 25,827,575 |
| 2024-04-19 | 13.9 | 14.08 | 13.47 | 13.79 | -2.06% | 20,028 | 27,660,974 |
| 2024-04-18 | 14.54 | 14.6 | 13.68 | 14.08 | -3.23% | 27,591 | 39,039,697 |
| 2024-04-17 | 13 | 14.58 | 13 | 14.55 | +14.48% | 38,058 | 53,476,482 |
| 2024-04-16 | 14.38 | 14.5 | 12.7 | 12.71 | -13.18% | 45,156 | 59,504,197 |
| 2024-04-15 | 16.67 | 16.97 | 14.38 | 14.64 | -15.52% | 56,138 | 86,447,496 |
| 2024-04-12 | 18.38 | 18.39 | 17.22 | 17.33 | -6.93% | 49,193 | 87,260,711 |
| 2024-04-11 | 18.4 | 18.98 | 18.1 | 18.62 | -2% | 48,696 | 90,037,395 |
| 2024-04-10 | 19.97 | 20.54 | 18.56 | 19 | -5% | 64,625 | 127,326,906 |
| 2024-04-09 | 19.45 | 21.29 | 19.42 | 20 | -1.96% | 80,015 | 160,963,629 |
| 2024-04-08 | 18.6 | 21.85 | 18.22 | 20.4 | +7.48% | 97,677 | 192,555,997 |
| 2024-04-03 | 18.17 | 19.24 | 17.35 | 18.98 | +4.11% | 70,893 | 130,653,173 |
| 2024-04-02 | 18.09 | 18.59 | 17.62 | 18.23 | +0.77% | 46,906 | 84,847,566 |
| 2024-04-01 | 17.12 | 18.43 | 17.02 | 18.09 | +4.99% | 55,691 | 99,113,418 |
| 2024-03-29 | 17.65 | 17.96 | 17 | 17.23 | -5.54% | 49,650 | 86,526,877 |
| 2024-03-28 | 16.8 | 18.63 | 16.38 | 18.24 | -2.09% | 71,287 | 123,596,178 |
| 2024-03-27 | 17.54 | 19.94 | 17.3 | 18.63 | +11.22% | 72,041 | 132,701,408 |
| 2024-03-26 | 16.78 | 16.96 | 16.3 | 16.75 | +1.21% | 12,290 | 20,460,309 |
| 2024-03-25 | 17.3 | 17.4 | 16.5 | 16.55 | -4.28% | 14,383 | 24,288,268 |
| 2024-03-22 | 17.85 | 18.17 | 17.01 | 17.29 | -3.14% | 19,080 | 33,207,057 |
| 2024-03-21 | 17.71 | 17.94 | 17.2 | 17.85 | +0.85% | 19,331 | 34,152,794 |
| 2024-03-20 | 17.42 | 17.74 | 17.08 | 17.7 | +1.72% | 17,142 | 29,843,460 |
| 2024-03-19 | 17.3 | 17.98 | 17.22 | 17.4 | +1.16% | 19,523 | 34,233,524 |
| 2024-03-18 | 16.89 | 17.23 | 16.7 | 17.2 | +1.71% | 18,153 | 30,840,972 |
| 2024-03-15 | 16.6 | 17.16 | 16.5 | 16.91 | +0.89% | 15,090 | 25,431,596 |
| 2024-03-14 | 16.59 | 17.16 | 16.28 | 16.76 | +0.24% | 19,977 | 33,658,599 |
| 2024-03-13 | 16.93 | 17.2 | 16.58 | 16.72 | -3.35% | 27,700 | 46,410,274 |
| 2024-03-12 | 16.09 | 17.32 | 16.06 | 17.3 | +7.72% | 33,735 | 56,699,106 |
| 2024-03-11 | 15.62 | 16.17 | 15.53 | 16.06 | +3.48% | 16,740 | 26,543,400 |
| 2024-03-08 | 15.74 | 15.96 | 15.25 | 15.52 | -2.21% | 17,753 | 27,465,732 |
| 2024-03-07 | 15.61 | 16.24 | 15.45 | 15.87 | +1.93% | 20,697 | 32,865,478 |
| 2024-03-06 | 15.49 | 15.7 | 15.17 | 15.57 | +1.9% | 15,392 | 23,847,660 |
| 2024-03-05 | 16.23 | 16.23 | 15.2 | 15.28 | -5.85% | 23,316 | 36,266,573 |
| 2024-03-04 | 16.2 | 16.85 | 15.92 | 16.23 | +1.06% | 20,647 | 33,584,058 |
| 2024-03-01 | 16.19 | 16.38 | 15.81 | 16.06 | +0.38% | 20,029 | 32,113,249 |
| 2024-02-29 | 15.06 | 16.18 | 15.06 | 16 | +3.36% | 28,212 | 44,512,886 |
| 2024-02-28 | 17.9 | 18.43 | 15.34 | 15.48 | -10.93% | 45,483 | 76,298,114 |
| 2024-02-27 | 16.8 | 17.38 | 16.56 | 17.38 | +3.45% | 21,797 | 37,261,893 |
| 2024-02-26 | 16.13 | 17.19 | 15.96 | 16.8 | +3.77% | 33,786 | 56,151,954 |
| 2024-02-23 | 16 | 16.3 | 15.55 | 16.19 | +3.58% | 25,950 | 41,187,719 |
| 2024-02-22 | 14.82 | 15.8 | 14.61 | 15.63 | +5.54% | 29,375 | 44,912,043 |
| 2024-02-21 | 13.98 | 15.55 | 13.82 | 14.81 | +5.71% | 35,249 | 52,421,432 |
| 2024-02-20 | 13.59 | 14.3 | 13.4 | 14.01 | +2.71% | 27,252 | 37,830,611 |
| 2024-02-19 | 12.91 | 13.87 | 12.89 | 13.64 | +4.52% | 35,402 | 47,691,870 |
| 2024-02-08 | 12 | 13.41 | 10.51 | 13.05 | +7.85% | 46,958 | 55,753,658 |
| 2024-02-07 | 14.34 | 14.9 | 11.85 | 12.1 | -15.5% | 39,129 | 50,779,705 |
| 2024-02-06 | 15.09 | 15.1 | 13.06 | 14.32 | -5.1% | 27,694 | 38,546,535 |
| 2024-02-05 | 17.8 | 17.8 | 14.95 | 15.09 | -14.89% | 26,925 | 42,624,120 |
| 2024-02-02 | 18.88 | 19.96 | 17.03 | 17.73 | -5.74% | 25,646 | 48,260,167 |
| 2024-02-01 | 19.35 | 19.52 | 18.2 | 18.81 | -3.64% | 11,385 | 21,335,550 |
| 2024-01-31 | 20.3 | 20.72 | 18.82 | 19.52 | -3.75% | 15,282 | 30,334,539 |
| 2024-01-30 | 20.55 | 22.05 | 20.21 | 20.28 | -6.24% | 11,026 | 22,750,590 |
| 2024-01-29 | 22.6 | 22.69 | 21.49 | 21.63 | -4.29% | 9,838 | 21,512,323 |
| 2024-01-26 | 22.1 | 22.77 | 21.65 | 22.6 | +1.85% | 11,448 | 25,776,451 |
| 2024-01-25 | 21.28 | 22.24 | 20.9 | 22.19 | +4.28% | 11,919 | 25,768,758 |
| 2024-01-24 | 20.49 | 21.28 | 20.02 | 21.28 | +3.91% | 13,178 | 27,388,038 |
| 2024-01-23 | 21.05 | 21.07 | 20.17 | 20.48 | -2.66% | 10,260 | 20,979,766 |
| 2024-01-22 | 22.88 | 22.88 | 20.91 | 21.04 | -6.94% | 10,688 | 23,178,668 |
| 2024-01-19 | 23.01 | 23.04 | 22.5 | 22.61 | -1.31% | 6,640 | 15,085,487 |
| 2024-01-18 | 23.2 | 23.28 | 22.06 | 22.91 | -1.59% | 15,220 | 34,334,127 |
| 2024-01-17 | 23.99 | 24.04 | 23.28 | 23.28 | -3.44% | 8,949 | 21,100,653 |
| 2024-01-16 | 24.04 | 24.34 | 23.62 | 24.11 | +0.17% | 12,196 | 29,185,195 |
| 2024-01-15 | 24.09 | 24.56 | 23.97 | 24.07 | -0.58% | 11,489 | 27,890,406 |
| 2024-01-12 | 24.16 | 24.78 | 24.14 | 24.21 | +0.08% | 16,052 | 39,197,323 |
| 2024-01-11 | 24.3 | 24.43 | 23.86 | 24.19 | -1.39% | 28,548 | 68,883,743 |
| 2024-01-10 | 24.3 | 25.2 | 23.5 | 24.53 | +2.29% | 30,308 | 74,064,677 |
| 2024-01-09 | 23.81 | 24.37 | 23.71 | 23.98 | +0.76% | 7,506 | 18,035,661 |
| 2024-01-08 | 24.09 | 24.38 | 23.8 | 23.8 | -0.54% | 8,542 | 20,506,253 |
| 2024-01-05 | 24.67 | 24.72 | 23.88 | 23.93 | -2.53% | 7,416 | 17,969,595 |
| 2024-01-04 | 24.51 | 24.72 | 24.27 | 24.55 | -0.32% | 9,024 | 22,076,812 |
| 2024-01-03 | 25.06 | 25.18 | 24.55 | 24.63 | -2.15% | 10,294 | 25,519,005 |
| 2024-01-02 | 24.73 | 25.33 | 24.68 | 25.17 | +1.78% | 14,687 | 36,825,962 |
| 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：