股票概览
17.67
0%
0
17.58
开盘价
17.87
最高价
17.58
最低价
13,761
成交量
数据更新至: 2024-05-20
技术指标
17.59
MA5 (5日均线)
17.88
MA10 (10日均线)
17.25
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 | 17.58 | 17.87 | 17.58 | 17.67 | 0% | 13,761 | 24,403,877 |
| 2024-05-17 | 17.43 | 17.69 | 17.33 | 17.67 | +1.38% | 16,045 | 28,076,268 |
| 2024-05-16 | 17.47 | 17.85 | 17.38 | 17.43 | -0.46% | 14,925 | 26,140,130 |
| 2024-05-15 | 17.6 | 17.88 | 17.51 | 17.51 | -0.91% | 13,921 | 24,527,020 |
| 2024-05-14 | 17.65 | 18 | 17.65 | 17.67 | -0.06% | 16,781 | 29,879,345 |
| 2024-05-13 | 17.8 | 17.85 | 17.55 | 17.68 | -1.39% | 22,480 | 39,814,092 |
| 2024-05-10 | 18.28 | 18.37 | 17.89 | 17.93 | -2.08% | 27,906 | 50,352,856 |
| 2024-05-09 | 17.93 | 18.39 | 17.93 | 18.31 | +1.67% | 38,196 | 69,817,335 |
| 2024-05-08 | 18.68 | 18.89 | 18 | 18.01 | -4.96% | 62,455 | 114,301,500 |
| 2024-05-07 | 18.01 | 19.3 | 18 | 18.95 | +4.01% | 114,256 | 214,925,049 |
| 2024-05-06 | 17.3 | 18.45 | 16.96 | 18.22 | +3.94% | 81,584 | 143,333,246 |
| 2024-04-30 | 16.85 | 17.66 | 16.67 | 17.53 | +4.04% | 55,572 | 96,280,472 |
| 2024-04-29 | 16.5 | 16.9 | 16.45 | 16.85 | +1.51% | 21,050 | 35,262,870 |
| 2024-04-26 | 16.52 | 16.64 | 16.37 | 16.6 | +0.85% | 22,749 | 37,532,310 |
| 2024-04-25 | 15.94 | 16.53 | 15.93 | 16.46 | +1.92% | 22,308 | 36,563,113 |
| 2024-04-24 | 16.5 | 16.65 | 16.03 | 16.15 | -0.8% | 18,362 | 29,659,617 |
| 2024-04-23 | 15.97 | 16.4 | 15.82 | 16.28 | +0.37% | 31,936 | 51,471,930 |
| 2024-04-22 | 16.43 | 17.02 | 16.17 | 16.22 | +0.93% | 32,156 | 52,926,799 |
| 2024-04-19 | 15.56 | 16.07 | 15.55 | 16.07 | +2.29% | 27,069 | 43,132,518 |
| 2024-04-18 | 15.76 | 16.06 | 15.52 | 15.71 | -0.88% | 27,399 | 43,173,274 |
| 2024-04-17 | 15.66 | 15.94 | 15.56 | 15.85 | +2.66% | 28,078 | 44,236,004 |
| 2024-04-16 | 16.14 | 16.35 | 15.43 | 15.44 | -5.16% | 49,081 | 77,381,429 |
| 2024-04-15 | 16.92 | 16.92 | 16.01 | 16.28 | -5.02% | 58,975 | 96,432,661 |
| 2024-04-12 | 16.19 | 17.3 | 16.16 | 17.14 | +6.59% | 99,486 | 167,265,500 |
| 2024-04-11 | 15.76 | 16.12 | 15.6 | 16.08 | +1.9% | 27,023 | 43,155,082 |
| 2024-04-10 | 16.05 | 16.08 | 15.68 | 15.78 | -1.56% | 18,344 | 29,031,524 |
| 2024-04-09 | 15.6 | 16.09 | 15.56 | 16.03 | +2.76% | 25,596 | 40,746,633 |
| 2024-04-08 | 15.8 | 16.27 | 15.56 | 15.6 | -2.01% | 23,293 | 36,902,606 |
| 2024-04-03 | 15.79 | 15.97 | 15.7 | 15.92 | +0.76% | 25,833 | 40,982,290 |
| 2024-04-02 | 15.41 | 15.93 | 15.41 | 15.8 | +2.46% | 35,687 | 56,068,437 |
| 2024-04-01 | 15.25 | 15.48 | 15.13 | 15.42 | +3.01% | 21,558 | 33,069,526 |
| 2024-03-29 | 14.62 | 14.99 | 14.56 | 14.97 | +2.82% | 18,445 | 27,306,365 |
| 2024-03-28 | 14.33 | 14.68 | 14.33 | 14.56 | +1.25% | 14,566 | 21,159,921 |
| 2024-03-27 | 14.69 | 14.83 | 14.37 | 14.38 | -2.18% | 16,590 | 24,284,709 |
| 2024-03-26 | 14.6 | 14.77 | 14.38 | 14.7 | +0.62% | 18,294 | 26,683,798 |
| 2024-03-25 | 14.89 | 15.06 | 14.6 | 14.61 | -2.99% | 23,436 | 34,688,311 |
| 2024-03-22 | 15.35 | 15.44 | 15.02 | 15.06 | -2.21% | 16,673 | 25,280,248 |
| 2024-03-21 | 15.55 | 15.55 | 15.23 | 15.4 | -0.71% | 18,249 | 28,083,340 |
| 2024-03-20 | 15.49 | 15.64 | 15.41 | 15.51 | 0% | 14,894 | 23,111,955 |
| 2024-03-19 | 15.58 | 15.73 | 15.47 | 15.51 | -0.64% | 16,130 | 25,123,940 |
| 2024-03-18 | 15.47 | 15.65 | 15.38 | 15.61 | +0.97% | 17,490 | 27,105,660 |
| 2024-03-15 | 15.13 | 15.46 | 15.05 | 15.46 | +2.05% | 17,548 | 26,799,702 |
| 2024-03-14 | 15.23 | 15.43 | 15.03 | 15.15 | -0.72% | 14,873 | 22,665,434 |
| 2024-03-13 | 15.28 | 15.38 | 15.14 | 15.26 | -0.2% | 13,597 | 20,713,646 |
| 2024-03-12 | 15.16 | 15.32 | 15.08 | 15.29 | +0.86% | 14,922 | 22,697,378 |
| 2024-03-11 | 14.85 | 15.16 | 14.82 | 15.16 | +1.88% | 15,723 | 23,593,191 |
| 2024-03-08 | 14.93 | 14.99 | 14.67 | 14.88 | 0% | 11,891 | 17,621,475 |
| 2024-03-07 | 14.94 | 15.18 | 14.87 | 14.88 | -0.73% | 13,441 | 20,180,678 |
| 2024-03-06 | 14.86 | 15.2 | 14.8 | 14.99 | -0.07% | 14,521 | 21,739,626 |
| 2024-03-05 | 15.1 | 15.2 | 14.91 | 15 | -0.99% | 18,786 | 28,198,101 |
| 2024-03-04 | 15.59 | 15.67 | 15.09 | 15.15 | -2.82% | 24,679 | 37,607,718 |
| 2024-03-01 | 15.5 | 15.62 | 15.4 | 15.59 | +0.71% | 19,921 | 30,913,604 |
| 2024-02-29 | 15.11 | 15.49 | 15.02 | 15.48 | +2.18% | 22,620 | 34,693,934 |
| 2024-02-28 | 15.71 | 16.1 | 15.15 | 15.15 | -3.87% | 33,942 | 53,110,280 |
| 2024-02-27 | 15.6 | 15.76 | 15.42 | 15.76 | +1.03% | 14,934 | 23,342,154 |
| 2024-02-26 | 15.52 | 15.9 | 15.33 | 15.6 | +0.26% | 18,770 | 29,235,668 |
| 2024-02-23 | 15.52 | 15.64 | 15.32 | 15.56 | +0.26% | 15,376 | 23,748,491 |
| 2024-02-22 | 15.32 | 15.56 | 15.28 | 15.52 | +0.58% | 14,410 | 22,267,275 |
| 2024-02-21 | 15.3 | 15.93 | 15.05 | 15.43 | +0.78% | 23,016 | 35,861,481 |
| 2024-02-20 | 15.57 | 15.57 | 15.11 | 15.31 | -1.67% | 20,039 | 30,583,878 |
| 2024-02-19 | 16.12 | 16.35 | 15.39 | 15.57 | -2.5% | 33,260 | 52,046,058 |
| 2024-02-08 | 15.05 | 16.3 | 15 | 15.97 | +7.18% | 39,963 | 63,622,940 |
| 2024-02-07 | 14.39 | 14.98 | 14.12 | 14.9 | +4.71% | 34,638 | 51,123,471 |
| 2024-02-06 | 13.01 | 14.42 | 12.89 | 14.23 | +7.32% | 32,773 | 44,760,269 |
| 2024-02-05 | 14.18 | 14.19 | 12.83 | 13.26 | -6.95% | 43,854 | 58,422,090 |
| 2024-02-02 | 15 | 15.09 | 13.79 | 14.25 | -4.3% | 31,902 | 45,976,597 |
| 2024-02-01 | 15.14 | 15.29 | 14.7 | 14.89 | -2.55% | 24,416 | 36,559,526 |
| 2024-01-31 | 15.72 | 15.84 | 15.18 | 15.28 | -2.86% | 17,370 | 26,817,611 |
| 2024-01-30 | 16.07 | 16.17 | 15.7 | 15.73 | -2.42% | 15,331 | 24,466,525 |
| 2024-01-29 | 16.51 | 16.67 | 16.05 | 16.12 | -2.54% | 14,326 | 23,263,232 |
| 2024-01-26 | 16.41 | 16.79 | 16.37 | 16.54 | -0.24% | 13,560 | 22,526,452 |
| 2024-01-25 | 16.03 | 16.59 | 16.03 | 16.58 | +2.92% | 16,546 | 27,131,993 |
| 2024-01-24 | 15.9 | 16.14 | 15.53 | 16.11 | +1.38% | 13,897 | 22,063,262 |
| 2024-01-23 | 15.72 | 15.99 | 15.23 | 15.89 | +1.02% | 17,988 | 28,223,160 |
| 2024-01-22 | 16.6 | 16.6 | 15.62 | 15.73 | -5.64% | 23,293 | 37,342,622 |
| 2024-01-19 | 16.7 | 16.9 | 16.55 | 16.67 | -0.18% | 10,515 | 17,604,960 |
| 2024-01-18 | 17.19 | 17.19 | 16.21 | 16.7 | -2.57% | 25,310 | 41,992,718 |
| 2024-01-17 | 17.45 | 17.56 | 17.13 | 17.14 | -1.83% | 11,985 | 20,793,031 |
| 2024-01-16 | 17.56 | 17.67 | 17.25 | 17.46 | -0.63% | 12,104 | 21,076,309 |
| 2024-01-15 | 17.6 | 17.65 | 17.42 | 17.57 | -0.57% | 8,831 | 15,500,594 |
| 2024-01-12 | 17.53 | 17.87 | 17.52 | 17.67 | +0.45% | 10,211 | 18,100,999 |
| 2024-01-11 | 17.5 | 17.72 | 17.39 | 17.59 | +0.51% | 12,024 | 21,072,006 |
| 2024-01-10 | 17.45 | 17.67 | 17.26 | 17.5 | +0.29% | 9,484 | 16,582,083 |
| 2024-01-09 | 17.5 | 17.71 | 17.34 | 17.45 | -0.46% | 11,371 | 19,903,594 |
| 2024-01-08 | 17.91 | 17.94 | 17.52 | 17.53 | -2.23% | 10,794 | 19,080,520 |
| 2024-01-05 | 18.14 | 18.23 | 17.89 | 17.93 | -1.1% | 10,098 | 18,221,202 |
| 2024-01-04 | 18.12 | 18.22 | 17.98 | 18.13 | -0.17% | 8,867 | 16,055,015 |
| 2024-01-03 | 17.98 | 18.25 | 17.98 | 18.16 | +0.55% | 13,005 | 23,623,392 |
| 2024-01-02 | 17.86 | 18.18 | 17.85 | 18.06 | +0.61% | 10,389 | 18,762,224 |
| 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：