股票概览
17.23
+2.19%
+0.37
16.89
开盘价
17.27
最高价
16.71
最低价
231,380
成交量
数据更新至: 2024-05-20
技术指标
16.79
MA5 (5日均线)
17.01
MA10 (10日均线)
17.03
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 | 16.89 | 17.27 | 16.71 | 17.23 | +2.19% | 231,380 | 395,354,054 |
| 2024-05-17 | 16.71 | 16.92 | 16.62 | 16.86 | +0.96% | 136,745 | 229,477,456 |
| 2024-05-16 | 16.62 | 17 | 16.62 | 16.7 | +1.21% | 218,695 | 367,586,718 |
| 2024-05-15 | 16.67 | 16.8 | 16.45 | 16.5 | -1.02% | 121,506 | 201,500,740 |
| 2024-05-14 | 16.68 | 16.97 | 16.43 | 16.67 | -0.06% | 177,977 | 296,049,911 |
| 2024-05-13 | 17.01 | 17.03 | 16.62 | 16.68 | -2% | 215,241 | 361,710,538 |
| 2024-05-10 | 17.48 | 17.48 | 16.9 | 17.02 | -2.85% | 198,089 | 338,493,530 |
| 2024-05-09 | 17.37 | 17.57 | 17.31 | 17.52 | +0.4% | 173,564 | 302,711,197 |
| 2024-05-08 | 17.43 | 17.79 | 17.26 | 17.45 | -0.34% | 230,714 | 404,888,756 |
| 2024-05-07 | 17.57 | 17.72 | 17.28 | 17.51 | -0.11% | 202,522 | 354,228,968 |
| 2024-05-06 | 17.93 | 18.02 | 17.39 | 17.53 | -0.85% | 321,799 | 568,642,557 |
| 2024-04-30 | 18.19 | 18.19 | 17.52 | 17.68 | -2.86% | 267,209 | 475,193,074 |
| 2024-04-29 | 17.6 | 18.38 | 17.59 | 18.2 | +4.36% | 410,584 | 743,902,612 |
| 2024-04-26 | 16.46 | 17.5 | 16.46 | 17.44 | +6.73% | 428,913 | 736,598,481 |
| 2024-04-25 | 16.55 | 16.55 | 16.26 | 16.34 | -1.74% | 152,324 | 249,575,742 |
| 2024-04-24 | 16.15 | 16.65 | 16.13 | 16.63 | +3.61% | 226,053 | 371,148,870 |
| 2024-04-23 | 16.43 | 16.68 | 15.96 | 16.05 | -1.11% | 171,738 | 277,923,816 |
| 2024-04-22 | 16.3 | 16.5 | 15.57 | 16.23 | -3.57% | 289,760 | 467,613,702 |
| 2024-04-19 | 17.3 | 17.42 | 16.67 | 16.83 | -3.5% | 287,957 | 488,382,939 |
| 2024-04-18 | 16.99 | 18 | 16.67 | 17.44 | +2.11% | 414,718 | 718,582,447 |
| 2024-04-17 | 16.68 | 17.11 | 16.6 | 17.08 | +4.34% | 259,202 | 438,989,842 |
| 2024-04-16 | 16.85 | 17.25 | 16.31 | 16.37 | -3.71% | 285,266 | 478,337,616 |
| 2024-04-15 | 16.7 | 17.34 | 16.7 | 17 | +0.95% | 319,120 | 543,909,961 |
| 2024-04-12 | 16.51 | 17.58 | 16.5 | 16.84 | +3.06% | 347,691 | 592,563,649 |
| 2024-04-11 | 16.15 | 16.62 | 16.15 | 16.34 | +0.18% | 160,425 | 264,300,361 |
| 2024-04-10 | 16.71 | 16.72 | 16.15 | 16.31 | -2.63% | 168,419 | 275,215,219 |
| 2024-04-09 | 16.9 | 17.05 | 16.58 | 16.75 | -1.18% | 173,415 | 289,461,124 |
| 2024-04-08 | 17.22 | 17.3 | 16.9 | 16.95 | -1.63% | 169,521 | 289,447,104 |
| 2024-04-03 | 17.55 | 17.67 | 17.11 | 17.23 | -2.71% | 175,536 | 303,566,139 |
| 2024-04-02 | 18.01 | 18.14 | 17.56 | 17.71 | -2.64% | 229,811 | 408,110,334 |
| 2024-04-01 | 18.05 | 18.52 | 18.01 | 18.19 | +1.45% | 284,726 | 519,322,500 |
| 2024-03-29 | 17.76 | 17.99 | 17.3 | 17.93 | +0.5% | 256,248 | 454,066,407 |
| 2024-03-28 | 16.84 | 18.02 | 16.81 | 17.84 | +5.75% | 408,362 | 717,655,118 |
| 2024-03-27 | 17.7 | 17.81 | 16.85 | 16.87 | -3.98% | 321,699 | 551,193,876 |
| 2024-03-26 | 18 | 18.49 | 17.52 | 17.57 | -4.41% | 452,150 | 809,162,263 |
| 2024-03-25 | 18.8 | 19.06 | 18.35 | 18.38 | -1.39% | 414,487 | 777,525,102 |
| 2024-03-22 | 19.3 | 19.41 | 18.52 | 18.64 | -3.57% | 467,407 | 881,777,539 |
| 2024-03-21 | 19.7 | 19.95 | 19.23 | 19.33 | -3.3% | 570,107 | 1,112,499,430 |
| 2024-03-20 | 20.66 | 20.88 | 19.67 | 19.99 | -2.91% | 720,012 | 1,442,808,452 |
| 2024-03-19 | 21.38 | 21.38 | 20 | 20.59 | +1.18% | 1,066,348 | 2,200,147,447 |
| 2024-03-18 | 18.72 | 20.35 | 18.7 | 20.35 | +10% | 623,819 | 1,232,603,587 |
| 2024-03-15 | 18.29 | 18.51 | 18.02 | 18.5 | +0.54% | 258,000 | 470,197,192 |
| 2024-03-14 | 18.2 | 18.71 | 18.1 | 18.4 | -0.97% | 253,937 | 468,431,293 |
| 2024-03-13 | 18.96 | 19.02 | 18.5 | 18.58 | -0.48% | 243,954 | 457,295,358 |
| 2024-03-12 | 19.07 | 19.23 | 18.6 | 18.67 | -2.3% | 301,017 | 566,202,398 |
| 2024-03-11 | 18.85 | 19.28 | 18.71 | 19.11 | -0.1% | 388,494 | 737,870,340 |
| 2024-03-08 | 18.08 | 19.21 | 17.9 | 19.13 | +6.1% | 497,859 | 932,105,125 |
| 2024-03-07 | 18.58 | 18.72 | 17.96 | 18.03 | -3.27% | 384,496 | 704,168,026 |
| 2024-03-06 | 18.46 | 18.96 | 18.39 | 18.64 | -0.11% | 392,171 | 731,042,097 |
| 2024-03-05 | 19.13 | 19.48 | 18.46 | 18.66 | -4.21% | 618,777 | 1,173,537,212 |
| 2024-03-04 | 18.92 | 19.5 | 18.44 | 19.48 | +5.41% | 702,806 | 1,341,631,442 |
| 2024-03-01 | 17.89 | 18.66 | 17.75 | 18.48 | +2.44% | 586,531 | 1,074,201,474 |
| 2024-02-29 | 16.96 | 18.16 | 16.93 | 18.04 | +5.93% | 553,308 | 983,704,570 |
| 2024-02-28 | 18.13 | 18.47 | 17.03 | 17.03 | -5.18% | 692,477 | 1,231,908,646 |
| 2024-02-27 | 16.11 | 17.96 | 16.06 | 17.96 | +9.98% | 608,800 | 1,051,351,498 |
| 2024-02-26 | 16.2 | 16.55 | 16.01 | 16.33 | +2.51% | 384,526 | 626,486,710 |
| 2024-02-23 | 15.96 | 15.98 | 15.6 | 15.93 | +2.31% | 310,753 | 491,817,181 |
| 2024-02-22 | 15.29 | 15.66 | 15.2 | 15.57 | +4.92% | 291,001 | 449,606,418 |
| 2024-02-21 | 14.8 | 15.22 | 14.69 | 14.84 | -0.8% | 164,339 | 246,202,699 |
| 2024-02-20 | 15.13 | 15.19 | 14.76 | 14.96 | -2.48% | 179,081 | 267,230,577 |
| 2024-02-19 | 15.16 | 15.38 | 14.9 | 15.34 | +4.14% | 256,193 | 387,381,035 |
| 2024-02-08 | 14.42 | 15.29 | 14.42 | 14.73 | +3.73% | 251,445 | 376,518,834 |
| 2024-02-07 | 13.29 | 14.23 | 13.19 | 14.2 | +6.93% | 269,904 | 376,906,297 |
| 2024-02-06 | 12.32 | 13.36 | 12.17 | 13.28 | +7.01% | 199,192 | 255,184,132 |
| 2024-02-05 | 12.76 | 12.88 | 11.88 | 12.41 | -3.72% | 208,090 | 257,358,275 |
| 2024-02-02 | 13.34 | 13.62 | 12.41 | 12.89 | -3.08% | 176,968 | 230,455,160 |
| 2024-02-01 | 13.2 | 13.74 | 13.11 | 13.3 | -0.3% | 116,836 | 156,959,716 |
| 2024-01-31 | 13.73 | 14.07 | 13.25 | 13.34 | -4.37% | 163,203 | 221,363,801 |
| 2024-01-30 | 14.15 | 14.57 | 13.92 | 13.95 | -2.72% | 112,496 | 160,742,656 |
| 2024-01-29 | 14.69 | 14.79 | 14.27 | 14.34 | -2.38% | 114,700 | 165,572,696 |
| 2024-01-26 | 14.94 | 15 | 14.63 | 14.69 | -1.48% | 119,768 | 177,122,551 |
| 2024-01-25 | 14.16 | 14.93 | 14.01 | 14.91 | +5.52% | 164,222 | 240,283,258 |
| 2024-01-24 | 14.1 | 14.15 | 13.55 | 14.13 | +1.44% | 115,134 | 159,755,106 |
| 2024-01-23 | 13.64 | 14.05 | 13.5 | 13.93 | +2.88% | 138,438 | 191,390,571 |
| 2024-01-22 | 14.52 | 14.98 | 13.45 | 13.54 | -5.51% | 154,622 | 217,456,601 |
| 2024-01-19 | 14.48 | 14.63 | 14.31 | 14.33 | -1.04% | 81,574 | 117,902,720 |
| 2024-01-18 | 14.3 | 14.49 | 13.96 | 14.48 | +1.05% | 126,313 | 179,358,473 |
| 2024-01-17 | 14.67 | 14.83 | 14.33 | 14.33 | -2.72% | 70,962 | 103,553,253 |
| 2024-01-16 | 14.74 | 14.83 | 14.47 | 14.73 | -0.47% | 91,971 | 134,312,206 |
| 2024-01-15 | 14.77 | 14.92 | 14.6 | 14.8 | -0.34% | 89,928 | 132,800,333 |
| 2024-01-12 | 15.11 | 15.24 | 14.8 | 14.85 | -2.11% | 97,867 | 146,391,614 |
| 2024-01-11 | 14.82 | 15.32 | 14.82 | 15.17 | +2.09% | 96,692 | 146,555,243 |
| 2024-01-10 | 15.05 | 15.07 | 14.81 | 14.86 | -1.59% | 76,272 | 113,879,695 |
| 2024-01-09 | 15.28 | 15.45 | 14.97 | 15.1 | -0.66% | 100,555 | 152,694,923 |
| 2024-01-08 | 15.65 | 15.65 | 15.19 | 15.2 | -2.88% | 92,342 | 141,669,046 |
| 2024-01-05 | 15.96 | 16.01 | 15.58 | 15.65 | -1.63% | 112,262 | 176,710,116 |
| 2024-01-04 | 15.89 | 16.1 | 15.82 | 15.91 | +0.13% | 114,155 | 182,184,779 |
| 2024-01-03 | 16.4 | 16.4 | 15.88 | 15.89 | -3.29% | 167,398 | 268,800,241 |
| 2024-01-02 | 16.7 | 16.74 | 16.43 | 16.43 | -1.26% | 85,581 | 141,788,327 |
| 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：