股票概览
17.69
+1.26%
+0.22
17.56
开盘价
17.75
最高价
17.53
最低价
4,191
成交量
数据更新至: 2024-05-20
技术指标
17.47
MA5 (5日均线)
17.34
MA10 (10日均线)
17.12
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 | 17.56 | 17.75 | 17.53 | 17.69 | +1.26% | 4,191 | 7,401,720 |
| 2024-05-17 | 17.43 | 17.56 | 17.34 | 17.47 | +0.23% | 1,424 | 2,484,361 |
| 2024-05-16 | 17.33 | 17.56 | 17.3 | 17.43 | +0.35% | 1,693 | 2,950,801 |
| 2024-05-15 | 17.21 | 17.44 | 17.21 | 17.37 | -0.17% | 1,962 | 3,406,174 |
| 2024-05-14 | 17.08 | 17.66 | 16.94 | 17.4 | +2.47% | 2,554 | 4,398,940 |
| 2024-05-13 | 16.97 | 17 | 16.83 | 16.98 | -0.35% | 1,734 | 2,928,248 |
| 2024-05-10 | 17.18 | 17.27 | 16.86 | 17.04 | -1.33% | 4,029 | 6,875,122 |
| 2024-05-09 | 17.23 | 17.34 | 17.09 | 17.27 | +0.23% | 3,356 | 5,783,030 |
| 2024-05-08 | 17.52 | 17.52 | 17.17 | 17.23 | -1.71% | 2,989 | 5,168,135 |
| 2024-05-07 | 17.62 | 17.64 | 17.42 | 17.53 | -0.51% | 2,174 | 3,812,983 |
| 2024-05-06 | 17.4 | 17.63 | 17.4 | 17.62 | +1.38% | 3,118 | 5,468,607 |
| 2024-04-30 | 17.28 | 17.42 | 17.02 | 17.38 | +0.58% | 2,754 | 4,742,567 |
| 2024-04-29 | 17.01 | 17.38 | 16.97 | 17.28 | +1.83% | 5,789 | 9,921,641 |
| 2024-04-26 | 16.79 | 16.99 | 16.63 | 16.97 | +1.07% | 3,664 | 6,151,440 |
| 2024-04-25 | 16.8 | 16.85 | 16.57 | 16.79 | -0.24% | 4,373 | 7,304,506 |
| 2024-04-24 | 17 | 17 | 16.66 | 16.83 | -0.82% | 6,712 | 11,310,576 |
| 2024-04-23 | 16.54 | 17.05 | 16.35 | 16.97 | +3.16% | 6,778 | 11,365,399 |
| 2024-04-22 | 16.23 | 16.64 | 16.17 | 16.45 | +1.36% | 2,629 | 4,309,926 |
| 2024-04-19 | 16.52 | 16.52 | 16.11 | 16.23 | -1.76% | 2,481 | 4,043,072 |
| 2024-04-18 | 16.2 | 16.77 | 16.12 | 16.52 | +1.98% | 3,116 | 5,118,022 |
| 2024-04-17 | 15.84 | 16.28 | 15.84 | 16.2 | +2.92% | 4,374 | 7,022,936 |
| 2024-04-16 | 16.55 | 16.55 | 15.74 | 15.74 | -5.01% | 4,523 | 7,223,034 |
| 2024-04-15 | 16.74 | 16.87 | 16.27 | 16.57 | -1.19% | 3,724 | 6,189,031 |
| 2024-04-12 | 16.65 | 16.88 | 16.65 | 16.77 | +0.12% | 2,090 | 3,511,428 |
| 2024-04-11 | 16.65 | 16.87 | 16.55 | 16.75 | -0.18% | 1,736 | 2,901,338 |
| 2024-04-10 | 17.19 | 17.19 | 16.66 | 16.78 | -2.39% | 3,811 | 6,424,992 |
| 2024-04-09 | 17 | 17.2 | 16.82 | 17.19 | +1.12% | 2,966 | 5,074,060 |
| 2024-04-08 | 16.82 | 17.3 | 16.7 | 17 | +1.07% | 1,876 | 3,170,198 |
| 2024-04-03 | 16.78 | 16.85 | 16.68 | 16.82 | 0% | 1,157 | 1,939,723 |
| 2024-04-02 | 16.89 | 16.89 | 16.75 | 16.82 | -0.06% | 1,492 | 2,507,801 |
| 2024-04-01 | 16.66 | 16.85 | 16.6 | 16.83 | +1.02% | 2,733 | 4,584,891 |
| 2024-03-29 | 16.55 | 16.66 | 16.38 | 16.66 | +1.15% | 2,153 | 3,552,085 |
| 2024-03-28 | 16.33 | 16.52 | 16.25 | 16.47 | +0.86% | 2,758 | 4,525,230 |
| 2024-03-27 | 16.48 | 16.53 | 16.33 | 16.33 | -0.97% | 2,150 | 3,534,483 |
| 2024-03-26 | 16.51 | 16.53 | 16.41 | 16.49 | -0.24% | 1,408 | 2,318,733 |
| 2024-03-25 | 16.53 | 16.64 | 16.41 | 16.53 | -0.06% | 1,966 | 3,248,971 |
| 2024-03-22 | 16.59 | 16.59 | 16.34 | 16.54 | -0.24% | 3,083 | 5,068,746 |
| 2024-03-21 | 16.74 | 16.75 | 16.37 | 16.58 | -1.01% | 4,220 | 6,977,332 |
| 2024-03-20 | 16.58 | 16.76 | 16.56 | 16.75 | +0.66% | 1,508 | 2,517,573 |
| 2024-03-19 | 16.38 | 16.94 | 16.31 | 16.64 | +1.59% | 2,424 | 4,027,688 |
| 2024-03-18 | 16.06 | 16.4 | 16.06 | 16.38 | +1.11% | 1,712 | 2,789,681 |
| 2024-03-15 | 16.2 | 16.21 | 16.02 | 16.2 | 0% | 3,091 | 4,975,222 |
| 2024-03-14 | 16.3 | 16.3 | 16.18 | 16.2 | -0.31% | 1,100 | 1,784,564 |
| 2024-03-13 | 16.21 | 16.31 | 16.11 | 16.25 | +0.12% | 1,554 | 2,514,044 |
| 2024-03-12 | 16.05 | 16.25 | 16.05 | 16.23 | +0.62% | 1,857 | 3,000,095 |
| 2024-03-11 | 15.74 | 16.33 | 15.74 | 16.13 | +2.48% | 2,514 | 4,034,431 |
| 2024-03-08 | 15.91 | 15.91 | 15.58 | 15.74 | -1.01% | 4,094 | 6,424,948 |
| 2024-03-07 | 16.15 | 16.15 | 15.81 | 15.9 | -1.97% | 4,260 | 6,819,333 |
| 2024-03-06 | 16.11 | 16.3 | 15.83 | 16.22 | +0.68% | 3,861 | 6,204,031 |
| 2024-03-05 | 16.57 | 16.57 | 16.02 | 16.11 | -2.78% | 3,118 | 5,058,380 |
| 2024-03-04 | 16.69 | 16.69 | 16.46 | 16.57 | -0.12% | 1,049 | 1,738,478 |
| 2024-03-01 | 16.49 | 16.62 | 16.44 | 16.59 | +0.12% | 1,225 | 2,024,810 |
| 2024-02-29 | 15.88 | 16.59 | 15.88 | 16.57 | +2.47% | 2,260 | 3,688,891 |
| 2024-02-28 | 16.88 | 16.91 | 16.12 | 16.17 | -4.09% | 4,318 | 7,119,310 |
| 2024-02-27 | 16.75 | 16.91 | 16.72 | 16.86 | +0.24% | 1,986 | 3,344,467 |
| 2024-02-26 | 16.85 | 17.02 | 16.67 | 16.82 | -0.24% | 2,711 | 4,579,984 |
| 2024-02-23 | 16.51 | 16.89 | 16.48 | 16.86 | +2.18% | 2,554 | 4,244,902 |
| 2024-02-22 | 16.3 | 16.51 | 16.11 | 16.5 | +1.54% | 3,002 | 4,908,038 |
| 2024-02-21 | 15.81 | 16.53 | 15.6 | 16.25 | +2.85% | 5,055 | 8,128,103 |
| 2024-02-20 | 15.9 | 15.9 | 15.7 | 15.8 | 0% | 1,923 | 3,035,976 |
| 2024-02-19 | 15.67 | 16.13 | 15.48 | 15.8 | +0.83% | 3,308 | 5,240,904 |
| 2024-02-08 | 14.97 | 15.67 | 14.72 | 15.67 | +5.03% | 3,127 | 4,800,809 |
| 2024-02-07 | 15.5 | 15.57 | 14.7 | 14.92 | -2.99% | 3,119 | 4,760,725 |
| 2024-02-06 | 14.86 | 15.64 | 14.28 | 15.38 | +2.67% | 3,128 | 4,667,141 |
| 2024-02-05 | 15.45 | 15.73 | 14.98 | 14.98 | -5.01% | 5,751 | 8,654,122 |
| 2024-02-02 | 16.95 | 16.95 | 15.63 | 15.77 | -4.13% | 5,178 | 8,218,142 |
| 2024-02-01 | 16.9 | 16.9 | 16.2 | 16.45 | -2.43% | 3,242 | 5,370,409 |
| 2024-01-31 | 17.09 | 17.35 | 16.65 | 16.86 | -0.82% | 6,262 | 10,712,180 |
| 2024-01-30 | 17.06 | 17.27 | 16.92 | 17 | -1.73% | 2,459 | 4,193,321 |
| 2024-01-29 | 17.82 | 17.82 | 17.13 | 17.3 | -3.3% | 5,115 | 8,897,227 |
| 2024-01-26 | 17.86 | 17.95 | 17.78 | 17.89 | +0.17% | 2,012 | 3,594,872 |
| 2024-01-25 | 17.52 | 17.95 | 17.45 | 17.86 | +1.82% | 3,972 | 7,052,589 |
| 2024-01-24 | 17.26 | 17.58 | 17 | 17.54 | +2.63% | 2,431 | 4,202,878 |
| 2024-01-23 | 17.25 | 17.25 | 16.9 | 17.09 | -0.18% | 2,929 | 4,995,860 |
| 2024-01-22 | 17.72 | 17.77 | 16.95 | 17.12 | -3.39% | 2,305 | 4,015,968 |
| 2024-01-19 | 17.67 | 17.82 | 17.66 | 17.72 | +0.28% | 1,309 | 2,322,635 |
| 2024-01-18 | 17.8 | 17.85 | 17.49 | 17.67 | -1.01% | 3,103 | 5,476,254 |
| 2024-01-17 | 17.98 | 17.98 | 17.8 | 17.85 | -0.72% | 1,658 | 2,962,479 |
| 2024-01-16 | 17.98 | 18.09 | 17.85 | 17.98 | -0.06% | 2,141 | 3,834,698 |
| 2024-01-15 | 17.99 | 18.18 | 17.95 | 17.99 | -0.06% | 2,159 | 3,903,193 |
| 2024-01-12 | 17.98 | 18.03 | 17.86 | 18 | +0.06% | 1,701 | 3,049,594 |
| 2024-01-11 | 17.95 | 18.05 | 17.89 | 17.99 | +0.22% | 950 | 1,708,124 |
| 2024-01-10 | 17.88 | 17.99 | 17.8 | 17.95 | 0% | 1,429 | 2,559,103 |
| 2024-01-09 | 17.91 | 18.05 | 17.88 | 17.95 | -0.28% | 878 | 1,574,840 |
| 2024-01-08 | 18.07 | 18.07 | 17.87 | 18 | -0.44% | 1,493 | 2,682,185 |
| 2024-01-05 | 17.86 | 18.16 | 17.86 | 18.08 | +0.67% | 2,158 | 3,880,497 |
| 2024-01-04 | 18.17 | 18.17 | 17.9 | 17.96 | -0.99% | 2,060 | 3,709,349 |
| 2024-01-03 | 18.14 | 18.19 | 18.06 | 18.14 | 0% | 2,847 | 5,158,966 |
| 2024-01-02 | 18.14 | 18.42 | 18.07 | 18.14 | 0% | 5,712 | 10,427,702 |
| 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：