股票概览
17.57
-0.45%
-0.08
17.68
开盘价
17.85
最高价
17.45
最低价
22,077
成交量
数据更新至: 2024-05-20
技术指标
17.51
MA5 (5日均线)
17.57
MA10 (10日均线)
17.30
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 | 17.68 | 17.85 | 17.45 | 17.57 | -0.45% | 22,077 | 38,791,555 |
| 2024-05-17 | 17.28 | 17.65 | 17.19 | 17.65 | +1.61% | 26,910 | 47,087,743 |
| 2024-05-16 | 17.59 | 17.86 | 17.33 | 17.37 | -1.64% | 25,416 | 44,426,320 |
| 2024-05-15 | 17.35 | 17.98 | 17.06 | 17.66 | +2.02% | 43,433 | 76,288,493 |
| 2024-05-14 | 17.24 | 17.58 | 17.2 | 17.31 | +0.17% | 17,859 | 30,935,027 |
| 2024-05-13 | 17.35 | 18.24 | 17.1 | 17.28 | -1.14% | 36,837 | 64,816,940 |
| 2024-05-10 | 17.97 | 17.97 | 17.4 | 17.48 | -2.4% | 22,830 | 40,131,968 |
| 2024-05-09 | 17.68 | 18.27 | 17.56 | 17.91 | +2.05% | 34,112 | 61,423,145 |
| 2024-05-08 | 18 | 18 | 17.42 | 17.55 | -2.01% | 23,253 | 40,968,100 |
| 2024-05-07 | 17.72 | 17.93 | 17.6 | 17.91 | +0.84% | 26,237 | 46,732,032 |
| 2024-05-06 | 17.55 | 17.84 | 17.47 | 17.76 | +1.31% | 33,658 | 59,441,266 |
| 2024-04-30 | 17.67 | 17.85 | 17.35 | 17.53 | -0.85% | 27,999 | 49,166,173 |
| 2024-04-29 | 17.32 | 17.88 | 17.28 | 17.68 | +2.43% | 39,714 | 70,098,756 |
| 2024-04-26 | 16.88 | 17.48 | 16.8 | 17.26 | +2.25% | 42,064 | 72,501,566 |
| 2024-04-25 | 17.01 | 17.17 | 16.86 | 16.88 | -1.75% | 25,225 | 42,861,676 |
| 2024-04-24 | 17.04 | 17.36 | 16.88 | 17.18 | +1.36% | 33,873 | 57,887,159 |
| 2024-04-23 | 17.14 | 17.33 | 16.73 | 16.95 | -2.02% | 68,546 | 116,204,180 |
| 2024-04-22 | 15.73 | 17.3 | 15.73 | 17.3 | +9.98% | 55,077 | 93,558,929 |
| 2024-04-19 | 16.07 | 16.07 | 15.61 | 15.73 | -2.42% | 31,908 | 50,315,537 |
| 2024-04-18 | 16.66 | 16.66 | 16.01 | 16.12 | -1.59% | 28,562 | 46,491,371 |
| 2024-04-17 | 15.6 | 16.52 | 15.6 | 16.38 | +6.36% | 38,132 | 61,903,843 |
| 2024-04-16 | 16.46 | 16.48 | 15.4 | 15.4 | -7.45% | 49,446 | 77,756,180 |
| 2024-04-15 | 17.47 | 17.55 | 16.01 | 16.64 | -6.15% | 57,056 | 95,507,713 |
| 2024-04-12 | 17.44 | 18.2 | 17.36 | 17.73 | +1.43% | 38,935 | 69,206,696 |
| 2024-04-11 | 17.46 | 17.66 | 17.28 | 17.48 | +0.11% | 26,458 | 46,309,877 |
| 2024-04-10 | 18.02 | 18.02 | 17.32 | 17.46 | -3.48% | 35,252 | 61,956,575 |
| 2024-04-09 | 18.1 | 18.28 | 17.96 | 18.09 | +0.06% | 24,886 | 44,990,131 |
| 2024-04-08 | 18.67 | 18.67 | 18.07 | 18.08 | -4.19% | 38,521 | 70,806,581 |
| 2024-04-03 | 18.9 | 18.99 | 18.47 | 18.87 | 0% | 34,859 | 65,278,068 |
| 2024-04-02 | 19.2 | 19.2 | 18.67 | 18.87 | -1.92% | 40,801 | 76,885,340 |
| 2024-04-01 | 18.19 | 19.88 | 18.04 | 19.24 | +6.3% | 76,110 | 145,074,072 |
| 2024-03-29 | 17.91 | 18.11 | 17.63 | 18.1 | +1.4% | 27,184 | 48,645,766 |
| 2024-03-28 | 17.09 | 18.04 | 17.09 | 17.85 | +3.9% | 37,212 | 65,948,387 |
| 2024-03-27 | 18 | 18.1 | 17.18 | 17.18 | -4.93% | 48,017 | 84,214,218 |
| 2024-03-26 | 18.45 | 18.71 | 17.88 | 18.07 | -2.38% | 44,607 | 81,439,305 |
| 2024-03-25 | 19.3 | 19.45 | 18.48 | 18.51 | -5.17% | 49,476 | 93,851,032 |
| 2024-03-22 | 19.58 | 19.8 | 19.45 | 19.52 | -1.36% | 39,653 | 77,685,951 |
| 2024-03-21 | 20.01 | 20.46 | 19.77 | 19.79 | -0.1% | 60,476 | 121,330,769 |
| 2024-03-20 | 19.71 | 19.85 | 19.57 | 19.81 | +0.41% | 39,945 | 78,654,537 |
| 2024-03-19 | 19.7 | 20.14 | 19.7 | 19.73 | -0.6% | 53,502 | 106,279,301 |
| 2024-03-18 | 19.58 | 19.89 | 19.46 | 19.85 | +1.53% | 53,920 | 106,162,356 |
| 2024-03-15 | 19.04 | 19.56 | 19.02 | 19.55 | +2.36% | 48,882 | 94,336,003 |
| 2024-03-14 | 19.48 | 19.54 | 18.81 | 19.1 | -2.15% | 62,613 | 119,886,029 |
| 2024-03-13 | 19.55 | 19.98 | 19.4 | 19.52 | -0.05% | 73,175 | 144,240,243 |
| 2024-03-12 | 18.78 | 19.89 | 18.77 | 19.53 | +4.33% | 101,227 | 196,011,856 |
| 2024-03-11 | 18.46 | 18.74 | 18.27 | 18.72 | +0.92% | 37,422 | 69,544,202 |
| 2024-03-08 | 18.12 | 18.6 | 18 | 18.55 | +2.6% | 38,430 | 70,744,421 |
| 2024-03-07 | 18.55 | 18.71 | 18.07 | 18.08 | -2.16% | 42,199 | 77,779,420 |
| 2024-03-06 | 18.45 | 18.63 | 18.15 | 18.48 | -0.96% | 43,879 | 80,860,729 |
| 2024-03-05 | 18.36 | 19.1 | 18.08 | 18.66 | +0.97% | 71,286 | 133,027,589 |
| 2024-03-04 | 18.79 | 18.79 | 18 | 18.48 | -1.7% | 55,029 | 101,116,251 |
| 2024-03-01 | 18.48 | 19.01 | 18.33 | 18.8 | +2.56% | 58,512 | 109,498,291 |
| 2024-02-29 | 17.35 | 18.4 | 17.32 | 18.33 | +4.44% | 60,174 | 108,558,540 |
| 2024-02-28 | 18.96 | 19.27 | 17.52 | 17.55 | -7.49% | 81,334 | 150,101,888 |
| 2024-02-27 | 18.41 | 19.05 | 18.41 | 18.97 | +1.99% | 76,217 | 142,941,630 |
| 2024-02-26 | 18.6 | 19.14 | 18.3 | 18.6 | -0.53% | 56,658 | 105,545,957 |
| 2024-02-23 | 18.19 | 19.07 | 17.89 | 18.7 | +2.75% | 72,522 | 134,901,803 |
| 2024-02-22 | 17.34 | 18.42 | 17.13 | 18.2 | +4.72% | 72,435 | 129,379,671 |
| 2024-02-21 | 17.05 | 17.89 | 16.9 | 17.38 | +0.81% | 59,809 | 104,988,393 |
| 2024-02-20 | 17.19 | 17.36 | 16.76 | 17.24 | -0.4% | 47,572 | 81,093,822 |
| 2024-02-19 | 17.11 | 17.5 | 16.93 | 17.31 | +1.64% | 53,133 | 91,558,869 |
| 2024-02-08 | 15.76 | 17.15 | 15.58 | 17.03 | +9.17% | 71,893 | 118,911,658 |
| 2024-02-07 | 15.68 | 16.47 | 15.08 | 15.6 | -1.14% | 62,988 | 100,169,892 |
| 2024-02-06 | 15.86 | 16.48 | 14.46 | 15.78 | -1.8% | 91,047 | 138,255,857 |
| 2024-02-05 | 17.61 | 17.61 | 16.07 | 16.07 | -10.02% | 84,890 | 139,266,062 |
| 2024-02-02 | 17.99 | 18.94 | 17.23 | 17.86 | -0.89% | 74,909 | 135,350,558 |
| 2024-02-01 | 18.23 | 18.66 | 17.6 | 18.02 | -2.59% | 63,898 | 115,447,917 |
| 2024-01-31 | 19.08 | 19.96 | 18.28 | 18.5 | -7.64% | 125,679 | 239,480,664 |
| 2024-01-30 | 19.6 | 21.2 | 18.86 | 20.03 | -0.05% | 195,050 | 389,919,057 |
| 2024-01-29 | 18.15 | 20.04 | 17.82 | 20.04 | +9.99% | 172,174 | 331,733,144 |
| 2024-01-26 | 18.3 | 18.88 | 18.05 | 18.22 | +0.44% | 63,754 | 117,410,658 |
| 2024-01-25 | 17.1 | 18.4 | 17.08 | 18.14 | +6.89% | 74,256 | 131,845,406 |
| 2024-01-24 | 16.79 | 17.03 | 16.17 | 16.97 | +0.59% | 56,657 | 93,979,025 |
| 2024-01-23 | 16.91 | 17.17 | 16.51 | 16.87 | -0.18% | 46,011 | 77,498,838 |
| 2024-01-22 | 18.15 | 18.27 | 16.79 | 16.9 | -7.55% | 53,656 | 93,926,068 |
| 2024-01-19 | 18.5 | 18.85 | 18.25 | 18.28 | -2.14% | 28,983 | 53,612,935 |
| 2024-01-18 | 18.25 | 18.74 | 17.88 | 18.68 | +1.36% | 52,446 | 95,565,798 |
| 2024-01-17 | 19.49 | 19.51 | 18.43 | 18.43 | -5.39% | 62,629 | 117,855,299 |
| 2024-01-16 | 20.2 | 20.36 | 19.11 | 19.48 | -3.37% | 69,684 | 136,059,967 |
| 2024-01-15 | 20.38 | 20.53 | 20.05 | 20.16 | -2.42% | 43,410 | 87,878,373 |
| 2024-01-12 | 21.07 | 21.3 | 20.66 | 20.66 | -1.62% | 44,233 | 92,387,460 |
| 2024-01-11 | 20.7 | 21.14 | 20.65 | 21 | +1.3% | 45,115 | 94,371,326 |
| 2024-01-10 | 21.03 | 21.44 | 20.02 | 20.73 | -2.36% | 76,964 | 159,086,442 |
| 2024-01-09 | 21.93 | 22.06 | 21.02 | 21.23 | -4.11% | 94,013 | 201,248,481 |
| 2024-01-08 | 21.93 | 22.55 | 21.66 | 22.14 | +0.59% | 76,884 | 170,459,247 |
| 2024-01-05 | 22.71 | 22.89 | 21.83 | 22.01 | -4.92% | 130,040 | 290,617,985 |
| 2024-01-04 | 22.5 | 23.5 | 22.29 | 23.15 | +3.03% | 217,340 | 498,385,493 |
| 2024-01-03 | 22.28 | 22.53 | 21.96 | 22.47 | +0.54% | 113,450 | 252,151,237 |
| 2024-01-02 | 22.69 | 23.18 | 22.2 | 22.35 | -2.44% | 218,100 | 494,254,267 |
| 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：