股票概览
17.25
+1.53%
+0.26
16.98
开盘价
17.38
最高价
16.95
最低价
52,259
成交量
数据更新至: 2024-05-20
技术指标
16.91
MA5 (5日均线)
17.00
MA10 (10日均线)
16.72
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 | 16.98 | 17.38 | 16.95 | 17.25 | +1.53% | 52,259 | 89,901,508 |
| 2024-05-17 | 16.75 | 17.03 | 16.71 | 16.99 | +1.49% | 35,774 | 60,469,309 |
| 2024-05-16 | 16.75 | 17.02 | 16.63 | 16.74 | +0.12% | 36,883 | 62,029,515 |
| 2024-05-15 | 16.87 | 17.05 | 16.65 | 16.72 | -0.89% | 31,255 | 52,706,239 |
| 2024-05-14 | 16.84 | 17.01 | 16.74 | 16.87 | +0.18% | 31,847 | 53,676,688 |
| 2024-05-13 | 17.03 | 17.08 | 16.6 | 16.84 | -1.69% | 43,075 | 72,506,767 |
| 2024-05-10 | 17.43 | 17.59 | 17.08 | 17.13 | -1.32% | 50,841 | 87,802,957 |
| 2024-05-09 | 16.99 | 17.42 | 16.85 | 17.36 | +2.6% | 61,310 | 105,651,228 |
| 2024-05-08 | 17.12 | 17.22 | 16.9 | 16.92 | -1.4% | 47,730 | 81,229,394 |
| 2024-05-07 | 16.81 | 17.2 | 16.7 | 17.16 | +2.26% | 61,278 | 104,660,875 |
| 2024-05-06 | 16.99 | 17.08 | 16.74 | 16.78 | -0.36% | 54,822 | 92,705,484 |
| 2024-04-30 | 17.02 | 17.05 | 16.64 | 16.84 | -0.88% | 61,233 | 103,116,008 |
| 2024-04-29 | 16.72 | 17.03 | 16.7 | 16.99 | +1.25% | 60,448 | 102,237,768 |
| 2024-04-26 | 16.45 | 16.95 | 16.44 | 16.78 | +1.39% | 51,518 | 86,559,787 |
| 2024-04-25 | 16.55 | 16.61 | 16.46 | 16.55 | -0.3% | 41,693 | 68,960,988 |
| 2024-04-24 | 16.07 | 16.62 | 16.07 | 16.6 | +3.3% | 65,964 | 108,313,954 |
| 2024-04-23 | 16.09 | 16.35 | 15.99 | 16.07 | -0.62% | 54,209 | 87,598,048 |
| 2024-04-22 | 15.9 | 16.3 | 15.66 | 16.17 | +1.32% | 70,111 | 113,023,108 |
| 2024-04-19 | 15.5 | 16.09 | 15.49 | 15.96 | +2.24% | 57,040 | 90,467,717 |
| 2024-04-18 | 15.5 | 15.88 | 15.35 | 15.61 | +0.71% | 46,053 | 71,966,589 |
| 2024-04-17 | 14.78 | 15.5 | 14.78 | 15.5 | +5.16% | 49,841 | 76,037,074 |
| 2024-04-16 | 15.72 | 15.72 | 14.68 | 14.74 | -6.71% | 80,102 | 121,085,248 |
| 2024-04-15 | 15.68 | 16.1 | 15.45 | 15.8 | +0.32% | 61,349 | 96,920,292 |
| 2024-04-12 | 15.84 | 15.97 | 15.71 | 15.75 | -0.38% | 29,840 | 47,314,629 |
| 2024-04-11 | 15.78 | 16.03 | 15.7 | 15.81 | -0.75% | 28,063 | 44,650,438 |
| 2024-04-10 | 16.21 | 16.23 | 15.76 | 15.93 | -1.85% | 36,825 | 58,715,671 |
| 2024-04-09 | 16.07 | 16.34 | 15.98 | 16.23 | +1% | 35,572 | 57,431,021 |
| 2024-04-08 | 16.47 | 16.5 | 16.03 | 16.07 | -2.72% | 47,194 | 76,606,571 |
| 2024-04-03 | 16.8 | 16.82 | 16.44 | 16.52 | -1.84% | 49,218 | 81,426,545 |
| 2024-04-02 | 17.1 | 17.1 | 16.6 | 16.83 | -1.58% | 62,409 | 104,985,540 |
| 2024-04-01 | 17.4 | 17.43 | 16.93 | 17.1 | -2.34% | 96,899 | 165,206,926 |
| 2024-03-29 | 17.28 | 17.54 | 17.1 | 17.51 | +1.27% | 43,693 | 75,659,487 |
| 2024-03-28 | 16.44 | 17.46 | 16.44 | 17.29 | +5.17% | 56,638 | 96,838,907 |
| 2024-03-27 | 17.01 | 17.12 | 16.4 | 16.44 | -4.03% | 38,158 | 63,706,597 |
| 2024-03-26 | 17.18 | 17.31 | 16.87 | 17.13 | -0.12% | 38,492 | 65,859,887 |
| 2024-03-25 | 17.52 | 17.7 | 17.15 | 17.15 | -2.83% | 44,335 | 77,418,084 |
| 2024-03-22 | 17.95 | 17.98 | 17.6 | 17.65 | -1.84% | 43,711 | 77,559,349 |
| 2024-03-21 | 17.78 | 18.13 | 17.63 | 17.98 | +1.24% | 55,717 | 99,669,049 |
| 2024-03-20 | 17.68 | 17.84 | 17.6 | 17.76 | +0.45% | 34,195 | 60,681,604 |
| 2024-03-19 | 17.75 | 17.97 | 17.61 | 17.68 | -0.56% | 49,775 | 88,469,363 |
| 2024-03-18 | 17.51 | 17.78 | 17.45 | 17.78 | +1.54% | 61,770 | 109,010,770 |
| 2024-03-15 | 17.32 | 17.51 | 17.2 | 17.51 | +1.1% | 34,595 | 60,062,994 |
| 2024-03-14 | 17.57 | 17.7 | 17.15 | 17.32 | -2.04% | 52,325 | 91,121,469 |
| 2024-03-13 | 17.45 | 17.85 | 17.23 | 17.68 | +1.43% | 74,190 | 130,678,798 |
| 2024-03-12 | 17.06 | 17.47 | 17.03 | 17.43 | +1.93% | 55,854 | 96,489,649 |
| 2024-03-11 | 16.7 | 17.11 | 16.7 | 17.1 | +1.85% | 46,064 | 78,118,287 |
| 2024-03-08 | 16.7 | 16.84 | 16.54 | 16.79 | +0.6% | 30,328 | 50,655,502 |
| 2024-03-07 | 16.84 | 17.1 | 16.69 | 16.69 | -1.24% | 39,423 | 66,531,591 |
| 2024-03-06 | 16.67 | 17.05 | 16.63 | 16.9 | -0.06% | 41,208 | 69,299,712 |
| 2024-03-05 | 16.75 | 17.24 | 16.57 | 16.91 | +0.96% | 70,193 | 119,205,482 |
| 2024-03-04 | 16.84 | 16.9 | 16.49 | 16.75 | -0.53% | 39,431 | 65,810,836 |
| 2024-03-01 | 16.57 | 16.87 | 16.55 | 16.84 | +1.69% | 42,651 | 71,467,780 |
| 2024-02-29 | 15.95 | 16.56 | 15.93 | 16.56 | +3.44% | 54,184 | 88,585,091 |
| 2024-02-28 | 16.84 | 17.15 | 16 | 16.01 | -4.99% | 74,119 | 123,417,800 |
| 2024-02-27 | 16.45 | 16.85 | 16.31 | 16.85 | +2.43% | 43,970 | 73,065,312 |
| 2024-02-26 | 16.21 | 16.67 | 16.16 | 16.45 | +1.11% | 57,616 | 94,785,550 |
| 2024-02-23 | 16.04 | 16.29 | 15.91 | 16.27 | +1.43% | 51,022 | 82,207,202 |
| 2024-02-22 | 15.89 | 16.17 | 15.85 | 16.04 | +1.13% | 38,222 | 61,187,613 |
| 2024-02-21 | 15.69 | 16.34 | 15.54 | 15.86 | +0.32% | 47,105 | 75,516,444 |
| 2024-02-20 | 15.76 | 15.85 | 15.45 | 15.81 | -0.19% | 38,336 | 59,956,551 |
| 2024-02-19 | 16.1 | 16.11 | 15.63 | 15.84 | -0.5% | 58,763 | 93,201,384 |
| 2024-02-08 | 15.18 | 16.2 | 15.17 | 15.92 | +4.94% | 80,591 | 128,499,922 |
| 2024-02-07 | 14.38 | 15.36 | 14.38 | 15.17 | +4.33% | 70,624 | 106,434,596 |
| 2024-02-06 | 13.15 | 14.58 | 12.9 | 14.54 | +8.35% | 70,768 | 97,497,097 |
| 2024-02-05 | 14.19 | 14.29 | 13.03 | 13.42 | -5.69% | 80,596 | 109,314,459 |
| 2024-02-02 | 14.96 | 15.24 | 13.89 | 14.23 | -4.88% | 62,412 | 90,219,413 |
| 2024-02-01 | 15 | 15.28 | 14.59 | 14.96 | -0.93% | 47,281 | 70,645,239 |
| 2024-01-31 | 16.04 | 16.04 | 14.99 | 15.1 | -5.92% | 53,250 | 82,274,957 |
| 2024-01-30 | 16.37 | 16.54 | 16.03 | 16.05 | -2.43% | 34,536 | 56,188,661 |
| 2024-01-29 | 16.77 | 16.91 | 16.4 | 16.45 | -1.91% | 39,309 | 65,396,127 |
| 2024-01-26 | 16.91 | 16.98 | 16.7 | 16.77 | -0.77% | 37,961 | 63,907,966 |
| 2024-01-25 | 15.9 | 16.92 | 15.88 | 16.9 | +5.63% | 69,300 | 114,586,620 |
| 2024-01-24 | 15.65 | 16 | 15.27 | 16 | +2.37% | 43,004 | 67,173,157 |
| 2024-01-23 | 15.43 | 15.69 | 15.22 | 15.63 | +1.03% | 38,356 | 59,400,284 |
| 2024-01-22 | 16.4 | 16.47 | 15.23 | 15.47 | -5.79% | 53,685 | 85,654,148 |
| 2024-01-19 | 16.57 | 16.67 | 16.3 | 16.42 | -1.02% | 40,899 | 67,346,810 |
| 2024-01-18 | 16.7 | 16.76 | 16.02 | 16.59 | -1.31% | 71,930 | 117,303,145 |
| 2024-01-17 | 17.11 | 17.17 | 16.8 | 16.81 | -2.15% | 28,757 | 48,857,392 |
| 2024-01-16 | 17.25 | 17.32 | 16.87 | 17.18 | +0.12% | 43,440 | 74,211,894 |
| 2024-01-15 | 17.7 | 17.78 | 17.13 | 17.16 | -4.13% | 64,100 | 111,149,438 |
| 2024-01-12 | 17.7 | 18.06 | 17.66 | 17.9 | +0.51% | 33,275 | 59,450,665 |
| 2024-01-11 | 17.54 | 17.9 | 17.5 | 17.81 | +1.37% | 27,525 | 48,779,503 |
| 2024-01-10 | 17.76 | 17.87 | 17.37 | 17.57 | -1.68% | 31,345 | 55,155,516 |
| 2024-01-09 | 17.91 | 18.16 | 17.76 | 17.87 | -0.22% | 29,392 | 52,693,029 |
| 2024-01-08 | 18.53 | 18.53 | 17.86 | 17.91 | -3.29% | 37,727 | 68,353,861 |
| 2024-01-05 | 19.08 | 19.08 | 18.44 | 18.52 | -2.63% | 37,025 | 69,245,562 |
| 2024-01-04 | 19.11 | 19.25 | 18.88 | 19.02 | -0.63% | 23,768 | 45,276,288 |
| 2024-01-03 | 19.27 | 19.3 | 18.97 | 19.14 | -0.93% | 34,410 | 65,729,450 |
| 2024-01-02 | 19.02 | 19.5 | 19.02 | 19.32 | +1.05% | 55,351 | 107,048,780 |
| 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：