股票概览
17.56
-8.01%
-1.53
18.5
开盘价
18.51
最高价
17.4
最低价
48,702
成交量
数据更新至: 2024-05-20
技术指标
17.57
MA5 (5日均线)
17.44
MA10 (10日均线)
16.98
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 | 18.5 | 18.51 | 17.4 | 17.56 | -8.01% | 48,702 | 86,739,828 |
| 2024-05-17 | 17.77 | 19.15 | 17.45 | 19.09 | +8.71% | 45,782 | 84,080,936 |
| 2024-05-16 | 17 | 17.78 | 16.89 | 17.56 | +4.59% | 18,277 | 31,877,064 |
| 2024-05-15 | 16.99 | 17.18 | 16.31 | 16.79 | -0.36% | 9,901 | 16,691,782 |
| 2024-05-14 | 16.49 | 16.99 | 16.3 | 16.85 | +3.56% | 13,565 | 22,714,147 |
| 2024-05-13 | 17.08 | 17.08 | 16.01 | 16.27 | -4.85% | 17,585 | 28,657,783 |
| 2024-05-10 | 17.67 | 17.86 | 17.02 | 17.1 | -2.84% | 14,890 | 25,612,420 |
| 2024-05-09 | 17.38 | 17.75 | 17.34 | 17.6 | +1.09% | 12,155 | 21,402,237 |
| 2024-05-08 | 18.11 | 18.11 | 17.34 | 17.41 | -3.97% | 14,514 | 25,559,424 |
| 2024-05-07 | 17.66 | 18.15 | 17.48 | 18.13 | +3.6% | 16,791 | 30,068,037 |
| 2024-05-06 | 17.8 | 18.09 | 17.33 | 17.5 | +0.86% | 14,785 | 25,997,431 |
| 2024-04-30 | 17.95 | 17.95 | 17.02 | 17.35 | -2.14% | 15,034 | 26,093,955 |
| 2024-04-29 | 16.8 | 17.79 | 16.73 | 17.73 | +5.98% | 21,974 | 38,201,688 |
| 2024-04-26 | 16.71 | 17.18 | 16.33 | 16.73 | -0.83% | 23,960 | 40,092,782 |
| 2024-04-25 | 16.78 | 16.97 | 16.5 | 16.87 | +0.3% | 12,853 | 21,609,056 |
| 2024-04-24 | 16 | 16.94 | 15.98 | 16.82 | +5.13% | 20,004 | 33,295,578 |
| 2024-04-23 | 15.32 | 16.14 | 15.23 | 16 | +5.19% | 18,475 | 29,272,251 |
| 2024-04-22 | 15.75 | 15.75 | 14.75 | 15.21 | -1.68% | 15,028 | 22,827,028 |
| 2024-04-19 | 15.61 | 15.79 | 15.16 | 15.47 | -0.26% | 15,411 | 23,852,542 |
| 2024-04-18 | 15.92 | 16 | 15.2 | 15.51 | -4.14% | 23,843 | 37,112,480 |
| 2024-04-17 | 14.3 | 16.25 | 14.3 | 16.18 | +15.99% | 31,348 | 49,451,300 |
| 2024-04-16 | 16.12 | 16.12 | 13.92 | 13.95 | -14.42% | 27,440 | 39,985,179 |
| 2024-04-15 | 17.47 | 17.68 | 15.55 | 16.3 | -7.28% | 27,618 | 45,349,791 |
| 2024-04-12 | 17.86 | 18.44 | 17.54 | 17.58 | -2.12% | 16,988 | 30,388,603 |
| 2024-04-11 | 17.55 | 18.54 | 17.35 | 17.96 | +1.3% | 20,523 | 37,181,652 |
| 2024-04-10 | 18.35 | 18.49 | 17.42 | 17.73 | -3.33% | 25,852 | 45,827,991 |
| 2024-04-09 | 18.76 | 19.27 | 18.2 | 18.34 | -2.86% | 32,778 | 60,548,254 |
| 2024-04-08 | 20.9 | 21.05 | 18.81 | 18.88 | -11.15% | 50,255 | 99,170,136 |
| 2024-04-03 | 20 | 23.4 | 20 | 21.25 | +8.58% | 61,316 | 133,057,222 |
| 2024-04-02 | 19.88 | 19.92 | 19.35 | 19.57 | -1.36% | 12,381 | 24,326,557 |
| 2024-04-01 | 19.4 | 19.89 | 19.2 | 19.84 | +3.39% | 12,115 | 23,792,084 |
| 2024-03-29 | 19.07 | 19.4 | 18.7 | 19.19 | 0% | 15,228 | 28,982,383 |
| 2024-03-28 | 18.29 | 19.35 | 17.63 | 19.19 | +7.15% | 22,878 | 42,961,598 |
| 2024-03-27 | 18.98 | 19.1 | 17.9 | 17.91 | -5.59% | 16,456 | 30,134,248 |
| 2024-03-26 | 19.19 | 19.5 | 18.6 | 18.97 | -1.15% | 18,412 | 34,973,146 |
| 2024-03-25 | 20.14 | 20.37 | 19.16 | 19.19 | -4.81% | 20,601 | 40,835,912 |
| 2024-03-22 | 20.61 | 20.75 | 19.8 | 20.16 | -2.89% | 25,098 | 50,674,469 |
| 2024-03-21 | 21.09 | 21.86 | 20.35 | 20.76 | -1.47% | 25,352 | 52,850,802 |
| 2024-03-20 | 20.59 | 21.15 | 20.5 | 21.07 | +2.33% | 27,258 | 56,880,435 |
| 2024-03-19 | 20.4 | 20.94 | 20.4 | 20.59 | +0.1% | 30,795 | 63,615,748 |
| 2024-03-18 | 19.56 | 20.74 | 19.38 | 20.57 | +5.16% | 39,873 | 80,330,817 |
| 2024-03-15 | 19.4 | 19.67 | 18.82 | 19.56 | -0.36% | 26,898 | 51,770,031 |
| 2024-03-14 | 19.78 | 20.63 | 19.1 | 19.63 | -1.55% | 29,728 | 58,981,877 |
| 2024-03-13 | 20 | 20.58 | 19.86 | 19.94 | +0.5% | 23,724 | 47,868,598 |
| 2024-03-12 | 19.51 | 19.89 | 19.4 | 19.84 | +1.43% | 17,252 | 33,977,694 |
| 2024-03-11 | 19.28 | 19.58 | 18.9 | 19.56 | +1.09% | 16,667 | 32,341,537 |
| 2024-03-08 | 19.18 | 20.15 | 18.78 | 19.35 | +0.62% | 18,009 | 34,625,721 |
| 2024-03-07 | 20.02 | 20.21 | 19 | 19.23 | -3.95% | 27,132 | 53,049,118 |
| 2024-03-06 | 20.27 | 20.34 | 19.59 | 20.02 | -2.77% | 30,762 | 61,555,291 |
| 2024-03-05 | 20.72 | 21.66 | 19.62 | 20.59 | -4.05% | 52,015 | 106,011,482 |
| 2024-03-04 | 18.94 | 22.49 | 17.99 | 21.46 | +13.97% | 54,814 | 107,528,921 |
| 2024-03-01 | 18.57 | 19.15 | 18.3 | 18.83 | +1.67% | 24,349 | 45,738,965 |
| 2024-02-29 | 17.35 | 18.79 | 17.19 | 18.52 | +3.52% | 28,909 | 52,861,872 |
| 2024-02-28 | 20.5 | 20.79 | 17.65 | 17.89 | -12.09% | 44,975 | 87,751,266 |
| 2024-02-27 | 19.8 | 20.35 | 19.64 | 20.35 | +0.99% | 37,122 | 74,332,654 |
| 2024-02-26 | 20.04 | 20.8 | 19.77 | 20.15 | +1.1% | 44,441 | 89,780,879 |
| 2024-02-23 | 19.65 | 19.97 | 19.17 | 19.93 | +1.42% | 37,309 | 73,279,191 |
| 2024-02-22 | 20.61 | 21.06 | 18.8 | 19.65 | +1.71% | 53,724 | 106,337,342 |
| 2024-02-21 | 15.97 | 19.32 | 15.97 | 19.32 | +20% | 20,165 | 36,528,472 |
| 2024-02-20 | 16.04 | 16.49 | 15.38 | 16.1 | -0.37% | 23,453 | 37,672,661 |
| 2024-02-19 | 14.17 | 16.45 | 14.17 | 16.16 | +15.68% | 40,062 | 63,315,980 |
| 2024-02-08 | 12.19 | 14.21 | 11.6 | 13.97 | +15.45% | 35,032 | 45,007,591 |
| 2024-02-07 | 13.89 | 14.19 | 11.52 | 12.1 | -12.64% | 36,244 | 45,748,463 |
| 2024-02-06 | 14 | 14.8 | 12.34 | 13.85 | -4.68% | 31,771 | 42,591,448 |
| 2024-02-05 | 17.85 | 17.85 | 14.49 | 14.53 | -19.77% | 32,597 | 49,830,945 |
| 2024-02-02 | 19.74 | 19.98 | 17.35 | 18.11 | -8.63% | 19,948 | 36,859,115 |
| 2024-02-01 | 20.63 | 20.63 | 18.93 | 19.82 | -0.75% | 15,504 | 30,346,598 |
| 2024-01-31 | 21.55 | 21.61 | 19.97 | 19.97 | -7.2% | 15,495 | 31,855,905 |
| 2024-01-30 | 22.16 | 22.55 | 21.46 | 21.52 | -3.28% | 12,822 | 28,163,146 |
| 2024-01-29 | 23.75 | 24.16 | 22.25 | 22.25 | -6.86% | 14,662 | 33,525,506 |
| 2024-01-26 | 24.04 | 24.53 | 23.83 | 23.89 | -0.25% | 10,442 | 25,209,738 |
| 2024-01-25 | 23.19 | 24 | 22.6 | 23.95 | +4.81% | 12,387 | 29,020,650 |
| 2024-01-24 | 22.82 | 23.08 | 21.85 | 22.85 | +0.35% | 13,623 | 30,696,691 |
| 2024-01-23 | 23.33 | 23.59 | 22.38 | 22.77 | -2.4% | 15,749 | 35,780,910 |
| 2024-01-22 | 24.9 | 25.08 | 23.12 | 23.33 | -5.85% | 11,616 | 27,938,493 |
| 2024-01-19 | 25.5 | 25.5 | 24.7 | 24.78 | -2.02% | 8,526 | 21,256,361 |
| 2024-01-18 | 25.6 | 25.61 | 24.51 | 25.29 | -0.28% | 10,921 | 27,204,012 |
| 2024-01-17 | 26.13 | 26.21 | 25.36 | 25.36 | -2.95% | 7,504 | 19,320,431 |
| 2024-01-16 | 26.12 | 26.27 | 25.5 | 26.13 | -0.15% | 9,886 | 25,632,571 |
| 2024-01-15 | 26.42 | 26.51 | 25.84 | 26.17 | -1.32% | 7,929 | 20,677,796 |
| 2024-01-12 | 27.13 | 27.14 | 26.52 | 26.52 | -1.45% | 6,128 | 16,391,201 |
| 2024-01-11 | 26.1 | 27.04 | 26.1 | 26.91 | +3.1% | 8,227 | 21,927,914 |
| 2024-01-10 | 26.44 | 26.68 | 25.83 | 26.1 | -1.69% | 6,694 | 17,557,834 |
| 2024-01-09 | 26.55 | 27.1 | 26.39 | 26.55 | +0.11% | 7,849 | 20,979,256 |
| 2024-01-08 | 26.97 | 27.21 | 26.41 | 26.52 | -1.67% | 7,216 | 19,364,215 |
| 2024-01-05 | 27.6 | 27.66 | 26.7 | 26.97 | -1.64% | 6,598 | 17,966,942 |
| 2024-01-04 | 27.7 | 27.7 | 27.08 | 27.42 | +0.18% | 6,870 | 18,853,769 |
| 2024-01-03 | 27.43 | 27.7 | 27.16 | 27.37 | -0.58% | 10,288 | 28,217,924 |
| 2024-01-02 | 27.64 | 27.76 | 27.3 | 27.53 | +0.44% | 8,769 | 24,144,598 |
| 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：