股票概览
17.6
-0.79%
-0.14
17.7
开盘价
17.95
最高价
17.43
最低价
142,316
成交量
数据更新至: 2024-05-20
技术指标
17.56
MA5 (5日均线)
17.62
MA10 (10日均线)
16.79
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 | 17.7 | 17.95 | 17.43 | 17.6 | -0.79% | 142,316 | 250,764,469 |
| 2024-05-17 | 17.57 | 17.79 | 17.45 | 17.74 | +0.74% | 117,187 | 206,650,170 |
| 2024-05-16 | 17.39 | 17.79 | 17.3 | 17.61 | +1.27% | 140,800 | 247,887,348 |
| 2024-05-15 | 17.48 | 17.59 | 17.24 | 17.39 | -0.34% | 110,142 | 191,886,264 |
| 2024-05-14 | 17.33 | 17.77 | 17.3 | 17.45 | +0.63% | 125,863 | 221,071,234 |
| 2024-05-13 | 17.42 | 17.69 | 17.24 | 17.34 | -0.63% | 135,500 | 235,917,525 |
| 2024-05-10 | 18.13 | 18.15 | 17.4 | 17.45 | -4.33% | 286,272 | 505,602,195 |
| 2024-05-09 | 17.61 | 18.36 | 17.61 | 18.24 | +3.58% | 238,829 | 433,859,252 |
| 2024-05-08 | 17.81 | 17.96 | 17.55 | 17.61 | -1.01% | 159,939 | 282,842,471 |
| 2024-05-07 | 17.41 | 17.91 | 17.3 | 17.79 | +1.83% | 213,182 | 375,208,910 |
| 2024-05-06 | 16.97 | 17.54 | 16.71 | 17.47 | +4.3% | 316,945 | 546,806,338 |
| 2024-04-30 | 16.33 | 16.84 | 16.2 | 16.75 | +3.97% | 233,946 | 388,955,014 |
| 2024-04-29 | 16.09 | 16.35 | 16 | 16.11 | +0.37% | 163,754 | 264,498,230 |
| 2024-04-26 | 15.78 | 16.09 | 15.71 | 16.05 | +1.33% | 148,704 | 237,519,408 |
| 2024-04-25 | 15.68 | 15.98 | 15.5 | 15.84 | +0.96% | 125,941 | 198,874,846 |
| 2024-04-24 | 15.69 | 15.76 | 15.52 | 15.69 | 0% | 100,493 | 157,190,003 |
| 2024-04-23 | 15.6 | 15.85 | 15.43 | 15.69 | -0.13% | 128,878 | 201,714,683 |
| 2024-04-22 | 15.05 | 15.88 | 15.05 | 15.71 | +3.36% | 250,305 | 391,302,501 |
| 2024-04-19 | 14.94 | 15.29 | 14.91 | 15.2 | +1.06% | 129,756 | 196,017,187 |
| 2024-04-18 | 15.11 | 15.3 | 14.98 | 15.04 | -0.79% | 144,944 | 219,445,424 |
| 2024-04-17 | 14.9 | 15.2 | 14.64 | 15.16 | +2.71% | 241,443 | 360,086,350 |
| 2024-04-16 | 15.1 | 15.41 | 14.75 | 14.76 | -0.27% | 297,542 | 446,802,720 |
| 2024-04-15 | 14.85 | 15.11 | 14.59 | 14.8 | -0.34% | 210,934 | 313,811,187 |
| 2024-04-12 | 14.5 | 14.95 | 14.31 | 14.85 | +2.84% | 298,869 | 438,256,395 |
| 2024-04-11 | 14.19 | 14.55 | 14.01 | 14.44 | +2.19% | 348,933 | 498,595,243 |
| 2024-04-10 | 13.38 | 14.19 | 13.38 | 14.13 | +7.13% | 489,139 | 684,615,827 |
| 2024-04-09 | 12.52 | 13.2 | 12.52 | 13.19 | +4.93% | 129,763 | 167,733,495 |
| 2024-04-08 | 12.91 | 12.95 | 12.55 | 12.57 | -3.23% | 76,334 | 97,006,180 |
| 2024-04-03 | 13.2 | 13.29 | 12.96 | 12.99 | -0.92% | 67,504 | 88,267,250 |
| 2024-04-02 | 13.18 | 13.23 | 13 | 13.11 | -0.68% | 68,779 | 89,936,304 |
| 2024-04-01 | 12.9 | 13.21 | 12.89 | 13.2 | +2.33% | 84,843 | 111,080,455 |
| 2024-03-29 | 12.92 | 12.99 | 12.8 | 12.9 | -0.15% | 54,494 | 70,161,741 |
| 2024-03-28 | 12.76 | 13.01 | 12.69 | 12.92 | +1.1% | 70,869 | 91,384,844 |
| 2024-03-27 | 13.02 | 13.08 | 12.78 | 12.78 | -1.69% | 77,666 | 100,586,419 |
| 2024-03-26 | 13 | 13.11 | 12.88 | 13 | -0.08% | 67,125 | 87,237,148 |
| 2024-03-25 | 13.2 | 13.31 | 13 | 13.01 | -1.74% | 98,458 | 129,494,543 |
| 2024-03-22 | 13.56 | 13.61 | 13.2 | 13.24 | -2.58% | 109,710 | 146,190,046 |
| 2024-03-21 | 13.82 | 13.82 | 13.58 | 13.59 | -1.45% | 76,289 | 104,240,211 |
| 2024-03-20 | 13.73 | 13.8 | 13.59 | 13.79 | +0.44% | 75,426 | 103,401,310 |
| 2024-03-19 | 13.91 | 13.92 | 13.72 | 13.73 | -1.29% | 87,712 | 121,082,463 |
| 2024-03-18 | 13.85 | 13.92 | 13.7 | 13.91 | +0.14% | 103,874 | 143,589,304 |
| 2024-03-15 | 13.74 | 13.91 | 13.57 | 13.89 | +0.65% | 99,756 | 137,125,954 |
| 2024-03-14 | 14.13 | 14.25 | 13.69 | 13.8 | -0.65% | 112,939 | 157,398,337 |
| 2024-03-13 | 13.8 | 13.98 | 13.77 | 13.89 | +0.29% | 91,669 | 127,119,294 |
| 2024-03-12 | 13.7 | 13.99 | 13.69 | 13.85 | +1.02% | 100,410 | 139,101,596 |
| 2024-03-11 | 13.46 | 13.72 | 13.33 | 13.71 | +1.71% | 96,082 | 129,661,426 |
| 2024-03-08 | 13.45 | 13.63 | 13.27 | 13.48 | +0.3% | 88,714 | 119,083,950 |
| 2024-03-07 | 13.74 | 13.83 | 13.44 | 13.44 | -2.25% | 81,136 | 110,591,733 |
| 2024-03-06 | 13.85 | 13.94 | 13.61 | 13.75 | -0.72% | 75,104 | 103,385,615 |
| 2024-03-05 | 14.08 | 14.09 | 13.81 | 13.85 | -1.98% | 129,072 | 179,660,535 |
| 2024-03-04 | 13.94 | 14.35 | 13.91 | 14.13 | +1.36% | 117,214 | 165,820,525 |
| 2024-03-01 | 13.92 | 14.06 | 13.76 | 13.94 | +0.07% | 97,349 | 135,585,251 |
| 2024-02-29 | 13.45 | 13.94 | 13.39 | 13.93 | +3.11% | 145,124 | 200,087,214 |
| 2024-02-28 | 13.67 | 14.08 | 13.51 | 13.51 | -1.03% | 207,946 | 288,273,564 |
| 2024-02-27 | 13.49 | 13.65 | 13.43 | 13.65 | +0.96% | 123,369 | 167,115,766 |
| 2024-02-26 | 13.38 | 13.7 | 13.32 | 13.52 | +0.9% | 143,933 | 194,323,564 |
| 2024-02-23 | 13.45 | 13.48 | 13.23 | 13.4 | -0.22% | 104,643 | 139,553,863 |
| 2024-02-22 | 13.27 | 13.43 | 13.21 | 13.43 | +1.28% | 114,031 | 152,298,676 |
| 2024-02-21 | 13.42 | 13.6 | 13.25 | 13.26 | -1.27% | 143,443 | 192,079,566 |
| 2024-02-20 | 13.35 | 13.51 | 13.13 | 13.43 | +0.6% | 101,723 | 136,262,185 |
| 2024-02-19 | 13.84 | 13.84 | 13.13 | 13.35 | -0.74% | 163,974 | 219,124,555 |
| 2024-02-08 | 13.51 | 14.1 | 13.3 | 13.45 | -0.66% | 248,482 | 341,686,241 |
| 2024-02-07 | 12.45 | 13.54 | 12.45 | 13.54 | +8.93% | 263,387 | 347,406,724 |
| 2024-02-06 | 11.3 | 12.45 | 11.07 | 12.43 | +9.23% | 204,621 | 244,673,890 |
| 2024-02-05 | 11.4 | 11.53 | 10.71 | 11.38 | -0.87% | 210,078 | 234,590,075 |
| 2024-02-02 | 11.76 | 11.95 | 11.1 | 11.48 | -2.38% | 132,529 | 153,026,286 |
| 2024-02-01 | 11.57 | 11.98 | 11.48 | 11.76 | +1.64% | 109,237 | 128,437,490 |
| 2024-01-31 | 12.17 | 12.24 | 11.55 | 11.57 | -4.93% | 141,563 | 167,037,773 |
| 2024-01-30 | 12.56 | 12.6 | 12.15 | 12.17 | -3.34% | 86,080 | 106,437,882 |
| 2024-01-29 | 12.91 | 13 | 12.57 | 12.59 | -2.48% | 79,968 | 101,797,645 |
| 2024-01-26 | 13 | 13.28 | 12.9 | 12.91 | -1.3% | 84,881 | 110,887,936 |
| 2024-01-25 | 12.56 | 13.13 | 12.51 | 13.08 | +4.22% | 104,832 | 135,181,752 |
| 2024-01-24 | 12.43 | 12.56 | 12.23 | 12.55 | +1.54% | 91,844 | 114,321,806 |
| 2024-01-23 | 12.27 | 12.53 | 12.16 | 12.36 | +0.73% | 84,422 | 104,469,319 |
| 2024-01-22 | 12.9 | 13 | 12.19 | 12.27 | -5.03% | 120,295 | 150,948,084 |
| 2024-01-19 | 13.26 | 13.26 | 12.9 | 12.92 | -2.71% | 77,772 | 101,693,393 |
| 2024-01-18 | 13.21 | 13.28 | 12.81 | 13.28 | +0.53% | 107,968 | 140,425,598 |
| 2024-01-17 | 13.45 | 13.57 | 13.21 | 13.21 | -2.08% | 66,084 | 88,121,182 |
| 2024-01-16 | 13.64 | 13.7 | 13.3 | 13.49 | -1.17% | 92,517 | 124,507,572 |
| 2024-01-15 | 13.78 | 13.83 | 13.61 | 13.65 | -1.44% | 63,925 | 87,655,396 |
| 2024-01-12 | 13.87 | 14.12 | 13.8 | 13.85 | -0.14% | 58,827 | 82,096,275 |
| 2024-01-11 | 13.62 | 13.89 | 13.62 | 13.87 | +1.84% | 74,542 | 102,746,611 |
| 2024-01-10 | 13.69 | 13.83 | 13.53 | 13.62 | -0.73% | 67,776 | 92,648,497 |
| 2024-01-09 | 13.71 | 13.83 | 13.61 | 13.72 | +0.37% | 64,573 | 88,588,226 |
| 2024-01-08 | 14.13 | 14.16 | 13.66 | 13.67 | -3.53% | 100,912 | 140,037,255 |
| 2024-01-05 | 14.48 | 14.49 | 14.12 | 14.17 | -2.34% | 100,600 | 143,833,834 |
| 2024-01-04 | 14.7 | 14.7 | 14.4 | 14.51 | -1.29% | 80,531 | 116,842,042 |
| 2024-01-03 | 14.7 | 15 | 14.61 | 14.7 | -0.07% | 109,179 | 161,658,639 |
| 2024-01-02 | 14.67 | 15.01 | 14.6 | 14.71 | +0.27% | 143,320 | 211,904,000 |
| 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：