股票概览
17.16
-0.41%
-0.07
17.27
开盘价
17.56
最高价
16.95
最低价
136,005
成交量
数据更新至: 2024-05-20
技术指标
17.10
MA5 (5日均线)
16.64
MA10 (10日均线)
16.36
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 | 17.27 | 17.56 | 16.95 | 17.16 | -0.41% | 136,005 | 232,760,569 |
| 2024-05-17 | 17.1 | 17.64 | 17 | 17.23 | +1.41% | 273,255 | 473,249,798 |
| 2024-05-16 | 16.87 | 17.2 | 16.87 | 16.99 | +0.24% | 168,595 | 287,425,597 |
| 2024-05-15 | 17.15 | 17.49 | 16.85 | 16.95 | -1.22% | 157,156 | 267,694,656 |
| 2024-05-14 | 16.4 | 17.24 | 16.31 | 17.16 | +4.44% | 240,225 | 407,577,865 |
| 2024-05-13 | 16.16 | 16.5 | 16.06 | 16.43 | +1.17% | 121,318 | 198,606,456 |
| 2024-05-10 | 16.48 | 16.48 | 16.15 | 16.24 | -0.12% | 85,802 | 139,602,290 |
| 2024-05-09 | 15.83 | 16.36 | 15.78 | 16.26 | +2.91% | 133,054 | 215,793,863 |
| 2024-05-08 | 16.15 | 16.2 | 15.79 | 15.8 | -2.23% | 103,067 | 164,290,557 |
| 2024-05-07 | 15.94 | 16.29 | 15.85 | 16.16 | +1.44% | 163,197 | 262,749,893 |
| 2024-05-06 | 16.09 | 16.26 | 15.89 | 15.93 | +0.31% | 167,531 | 269,437,767 |
| 2024-04-30 | 16.18 | 16.24 | 15.83 | 15.88 | -1.85% | 108,303 | 173,067,675 |
| 2024-04-29 | 15.9 | 16.24 | 15.82 | 16.18 | +2.08% | 186,631 | 299,189,009 |
| 2024-04-26 | 16.35 | 16.35 | 15.57 | 15.85 | -4.58% | 338,105 | 535,835,925 |
| 2024-04-25 | 16.33 | 16.76 | 16.05 | 16.61 | +2.15% | 170,743 | 282,337,676 |
| 2024-04-24 | 15.9 | 16.29 | 15.78 | 16.26 | +2.26% | 94,770 | 152,415,826 |
| 2024-04-23 | 15.91 | 16.04 | 15.65 | 15.9 | -0.69% | 153,710 | 243,062,138 |
| 2024-04-22 | 15.99 | 16.09 | 15.83 | 16.01 | -0.5% | 137,396 | 219,399,770 |
| 2024-04-19 | 16.17 | 16.25 | 15.92 | 16.09 | -0.56% | 94,347 | 151,311,001 |
| 2024-04-18 | 16.11 | 16.36 | 16.03 | 16.18 | -0.49% | 144,116 | 233,392,304 |
| 2024-04-17 | 16.12 | 16.32 | 15.96 | 16.26 | +1.31% | 92,945 | 150,058,380 |
| 2024-04-16 | 16.41 | 16.54 | 15.98 | 16.05 | -2.73% | 160,638 | 260,823,306 |
| 2024-04-15 | 16.2 | 16.68 | 16.15 | 16.5 | +1.85% | 151,614 | 250,136,791 |
| 2024-04-12 | 16.21 | 16.47 | 16.12 | 16.2 | -0.49% | 108,152 | 176,349,943 |
| 2024-04-11 | 16.24 | 16.58 | 16.23 | 16.28 | -0.97% | 92,442 | 151,404,952 |
| 2024-04-10 | 15.92 | 16.48 | 15.92 | 16.44 | +3.07% | 231,503 | 378,477,034 |
| 2024-04-09 | 15.99 | 16.23 | 15.79 | 15.95 | -0.25% | 183,201 | 293,539,262 |
| 2024-04-08 | 16.08 | 16.1 | 15.76 | 15.99 | -0.25% | 147,275 | 234,786,584 |
| 2024-04-03 | 15.83 | 16.19 | 15.73 | 16.03 | +1.2% | 116,837 | 186,821,558 |
| 2024-04-02 | 15.68 | 15.9 | 15.35 | 15.84 | +0.89% | 154,544 | 241,781,631 |
| 2024-04-01 | 15.5 | 15.85 | 15.27 | 15.7 | +1.29% | 137,196 | 213,371,652 |
| 2024-03-29 | 15.09 | 15.6 | 15.05 | 15.5 | +2.38% | 160,291 | 246,564,792 |
| 2024-03-28 | 14.8 | 15.22 | 14.77 | 15.14 | +1.88% | 113,395 | 170,503,879 |
| 2024-03-27 | 15.1 | 15.1 | 14.79 | 14.86 | -1.2% | 98,988 | 147,897,014 |
| 2024-03-26 | 14.95 | 15.11 | 14.9 | 15.04 | +0.6% | 58,001 | 87,106,619 |
| 2024-03-25 | 15.05 | 15.12 | 14.8 | 14.95 | -0.66% | 88,927 | 132,928,113 |
| 2024-03-22 | 15.12 | 15.21 | 14.9 | 15.05 | -1.57% | 179,666 | 269,873,011 |
| 2024-03-21 | 15.53 | 15.53 | 15.1 | 15.29 | -1.55% | 111,819 | 170,896,560 |
| 2024-03-20 | 14.8 | 15.53 | 14.66 | 15.53 | +6.15% | 232,963 | 354,088,709 |
| 2024-03-19 | 14.74 | 14.98 | 14.53 | 14.63 | -1.08% | 126,924 | 186,565,046 |
| 2024-03-18 | 14.91 | 14.93 | 14.59 | 14.79 | -1.07% | 157,323 | 231,791,954 |
| 2024-03-15 | 14.85 | 15 | 14.59 | 14.95 | +0.2% | 189,943 | 281,009,899 |
| 2024-03-14 | 14.84 | 15.07 | 14.61 | 14.92 | +0.34% | 179,007 | 266,082,469 |
| 2024-03-13 | 14.05 | 15.05 | 14.05 | 14.87 | +6.59% | 426,997 | 623,509,065 |
| 2024-03-12 | 13.15 | 14.05 | 13 | 13.95 | +4.89% | 256,572 | 352,805,880 |
| 2024-03-11 | 12.61 | 13.33 | 12.56 | 13.3 | +5.72% | 225,298 | 294,172,098 |
| 2024-03-08 | 12.68 | 12.8 | 12.52 | 12.58 | -0.79% | 79,810 | 100,828,621 |
| 2024-03-07 | 12.57 | 12.83 | 12.51 | 12.68 | +0.88% | 68,205 | 86,531,057 |
| 2024-03-06 | 12.69 | 12.77 | 12.55 | 12.57 | -0.95% | 70,804 | 89,583,584 |
| 2024-03-05 | 12.65 | 12.82 | 12.65 | 12.69 | -0.08% | 94,794 | 120,794,109 |
| 2024-03-04 | 12.69 | 12.99 | 12.67 | 12.7 | +0.08% | 153,817 | 196,629,761 |
| 2024-03-01 | 12.77 | 12.82 | 12.61 | 12.69 | -0.47% | 84,724 | 107,809,637 |
| 2024-02-29 | 12.49 | 12.79 | 12.45 | 12.75 | +1.51% | 109,687 | 139,127,178 |
| 2024-02-28 | 12.8 | 12.85 | 12.55 | 12.56 | -2.1% | 120,299 | 152,827,216 |
| 2024-02-27 | 12.8 | 12.92 | 12.7 | 12.83 | -0.39% | 113,861 | 145,569,360 |
| 2024-02-26 | 13.27 | 13.33 | 12.88 | 12.88 | -1.45% | 157,767 | 205,161,134 |
| 2024-02-23 | 12.69 | 13.14 | 12.63 | 13.07 | +2.99% | 182,023 | 235,581,169 |
| 2024-02-22 | 12.52 | 12.7 | 12.47 | 12.69 | +1.2% | 69,770 | 88,018,034 |
| 2024-02-21 | 12.45 | 12.75 | 12.35 | 12.54 | +0.56% | 130,362 | 164,728,647 |
| 2024-02-20 | 12.41 | 12.49 | 12.3 | 12.47 | +0.48% | 74,873 | 93,085,026 |
| 2024-02-19 | 12.27 | 12.44 | 12.24 | 12.41 | +1.64% | 124,025 | 153,359,389 |
| 2024-02-08 | 12.28 | 12.46 | 12.03 | 12.21 | -0.49% | 172,052 | 210,788,854 |
| 2024-02-07 | 12.09 | 12.46 | 11.98 | 12.27 | +2.16% | 204,174 | 250,599,111 |
| 2024-02-06 | 11.08 | 12.04 | 11.05 | 12.01 | +8.39% | 261,138 | 304,052,570 |
| 2024-02-05 | 11.11 | 11.26 | 10.72 | 11.08 | 0% | 172,275 | 189,958,008 |
| 2024-02-02 | 11.43 | 11.47 | 10.86 | 11.08 | -2.98% | 204,313 | 227,141,225 |
| 2024-02-01 | 11.09 | 11.51 | 11.01 | 11.42 | +2.33% | 228,956 | 260,291,891 |
| 2024-01-31 | 10.87 | 11.38 | 10.85 | 11.16 | +2.01% | 212,488 | 237,508,313 |
| 2024-01-30 | 11.43 | 11.47 | 10.92 | 10.94 | -4.95% | 144,704 | 161,204,663 |
| 2024-01-29 | 11.64 | 11.68 | 11.38 | 11.51 | -1.12% | 126,901 | 146,326,781 |
| 2024-01-26 | 11.94 | 12.03 | 11.5 | 11.64 | -3.32% | 179,687 | 210,328,742 |
| 2024-01-25 | 11.96 | 12.08 | 11.86 | 12.04 | +0.67% | 95,048 | 114,102,132 |
| 2024-01-24 | 11.7 | 12.02 | 11.54 | 11.96 | +2.49% | 144,463 | 170,292,534 |
| 2024-01-23 | 11.52 | 11.75 | 11.35 | 11.67 | +0.78% | 112,735 | 130,403,462 |
| 2024-01-22 | 11.98 | 11.99 | 11.5 | 11.58 | -3.66% | 144,155 | 170,103,252 |
| 2024-01-19 | 12.05 | 12.14 | 11.9 | 12.02 | -0.25% | 124,104 | 148,948,893 |
| 2024-01-18 | 11.85 | 12.1 | 11.66 | 12.05 | +1.01% | 157,180 | 186,605,202 |
| 2024-01-17 | 12.13 | 12.19 | 11.9 | 11.93 | -1.81% | 126,368 | 152,875,816 |
| 2024-01-16 | 11.98 | 12.18 | 11.9 | 12.15 | +1.42% | 119,025 | 143,212,961 |
| 2024-01-15 | 11.98 | 12.11 | 11.9 | 11.98 | -0.08% | 76,207 | 91,577,068 |
| 2024-01-12 | 11.96 | 12.15 | 11.88 | 11.99 | +0.33% | 103,521 | 124,943,057 |
| 2024-01-11 | 11.88 | 12.06 | 11.84 | 11.95 | +0.17% | 66,775 | 79,837,928 |
| 2024-01-10 | 11.76 | 12.02 | 11.62 | 11.93 | +1.62% | 91,149 | 108,249,255 |
| 2024-01-09 | 11.6 | 11.89 | 11.52 | 11.74 | +1.03% | 116,378 | 136,744,245 |
| 2024-01-08 | 11.96 | 12.02 | 11.6 | 11.62 | -3.17% | 93,380 | 109,389,173 |
| 2024-01-05 | 12.1 | 12.21 | 11.9 | 12 | -0.83% | 71,492 | 86,100,747 |
| 2024-01-04 | 12.15 | 12.16 | 11.97 | 12.1 | -0.41% | 65,884 | 79,445,969 |
| 2024-01-03 | 12.18 | 12.3 | 12.09 | 12.15 | -0.49% | 65,472 | 79,634,484 |
| 2024-01-02 | 12.28 | 12.33 | 12.09 | 12.21 | -0.65% | 92,059 | 112,504,340 |
| 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：