股票概览
17
+0.06%
+0.01
17.05
开盘价
17.32
最高价
16.84
最低价
142,348
成交量
数据更新至: 2024-05-20
技术指标
16.85
MA5 (5日均线)
16.99
MA10 (10日均线)
16.83
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 | 17.05 | 17.32 | 16.84 | 17 | +0.06% | 142,348 | 241,692,437 |
| 2024-05-17 | 16.69 | 17.03 | 16.69 | 16.99 | +1.74% | 131,967 | 222,370,930 |
| 2024-05-16 | 16.79 | 16.97 | 16.56 | 16.7 | -0.6% | 171,616 | 286,582,193 |
| 2024-05-15 | 16.68 | 16.95 | 16.54 | 16.8 | +0.3% | 140,672 | 235,893,787 |
| 2024-05-14 | 16.9 | 16.94 | 16.64 | 16.75 | -0.65% | 169,054 | 283,723,070 |
| 2024-05-13 | 17.02 | 17.18 | 16.77 | 16.86 | -1.29% | 181,963 | 307,729,151 |
| 2024-05-10 | 17.18 | 17.34 | 17.05 | 17.08 | -0.52% | 94,755 | 162,582,829 |
| 2024-05-09 | 17.36 | 17.36 | 16.97 | 17.17 | -0.64% | 237,118 | 405,423,623 |
| 2024-05-08 | 17.2 | 17.6 | 17.2 | 17.28 | -0.06% | 152,854 | 265,732,614 |
| 2024-05-07 | 16.98 | 17.55 | 16.98 | 17.29 | +1.23% | 344,369 | 599,244,796 |
| 2024-05-06 | 16.65 | 17.1 | 16.5 | 17.08 | +2.95% | 309,715 | 521,460,857 |
| 2024-04-30 | 16.51 | 16.96 | 16.51 | 16.59 | +0.18% | 227,448 | 381,661,760 |
| 2024-04-29 | 16.66 | 16.75 | 16.44 | 16.56 | -0.66% | 230,564 | 383,544,271 |
| 2024-04-26 | 16.05 | 16.77 | 16.05 | 16.67 | +1.21% | 332,161 | 547,350,049 |
| 2024-04-25 | 16.46 | 16.65 | 16.43 | 16.47 | -0.24% | 143,296 | 236,755,546 |
| 2024-04-24 | 16.5 | 16.68 | 16.36 | 16.51 | -0.12% | 145,756 | 240,386,900 |
| 2024-04-23 | 16.66 | 16.84 | 16.23 | 16.53 | -1.37% | 255,963 | 421,681,981 |
| 2024-04-22 | 16.99 | 17 | 16.61 | 16.76 | -1.35% | 208,409 | 350,408,715 |
| 2024-04-19 | 16.51 | 17.02 | 16.46 | 16.99 | +2.78% | 338,757 | 571,656,941 |
| 2024-04-18 | 16.8 | 17.06 | 16.1 | 16.53 | -2.36% | 493,528 | 817,796,760 |
| 2024-04-17 | 16.85 | 17.05 | 16.58 | 16.93 | +0.24% | 245,232 | 411,507,458 |
| 2024-04-16 | 17.09 | 17.28 | 16.86 | 16.89 | -1.63% | 197,790 | 337,930,914 |
| 2024-04-15 | 16.83 | 17.33 | 16.8 | 17.17 | +1.6% | 307,808 | 527,274,562 |
| 2024-04-12 | 16.81 | 17.02 | 16.73 | 16.9 | +0.36% | 169,897 | 286,884,258 |
| 2024-04-11 | 16.55 | 16.95 | 16.53 | 16.84 | +1.08% | 183,412 | 308,217,727 |
| 2024-04-10 | 16.61 | 16.88 | 16.5 | 16.66 | +0.3% | 235,562 | 392,967,813 |
| 2024-04-09 | 16.8 | 16.94 | 16.46 | 16.61 | -1.6% | 254,361 | 422,850,084 |
| 2024-04-08 | 16.8 | 17.13 | 16.77 | 16.88 | -0.3% | 198,154 | 335,980,756 |
| 2024-04-03 | 16.91 | 17.1 | 16.72 | 16.93 | +0.24% | 196,943 | 331,831,617 |
| 2024-04-02 | 16.87 | 17.24 | 16.71 | 16.89 | +0.3% | 294,018 | 496,741,106 |
| 2024-04-01 | 16.38 | 17.25 | 16.38 | 16.84 | +3% | 444,218 | 753,122,468 |
| 2024-03-29 | 15.64 | 16.4 | 15.63 | 16.35 | +4.34% | 369,315 | 596,885,371 |
| 2024-03-28 | 15.51 | 15.8 | 15.44 | 15.67 | +1.03% | 136,896 | 213,833,477 |
| 2024-03-27 | 15.72 | 15.74 | 15.47 | 15.51 | -1.15% | 146,073 | 227,752,728 |
| 2024-03-26 | 15.75 | 15.82 | 15.6 | 15.69 | -0.32% | 176,239 | 276,710,056 |
| 2024-03-25 | 15.72 | 15.92 | 15.56 | 15.74 | +0.13% | 186,329 | 293,933,746 |
| 2024-03-22 | 15.7 | 15.95 | 15.6 | 15.72 | +0.77% | 198,452 | 313,243,679 |
| 2024-03-21 | 15.88 | 15.94 | 15.51 | 15.6 | -1.52% | 151,729 | 237,494,158 |
| 2024-03-20 | 15.49 | 15.85 | 15.49 | 15.84 | +1.54% | 140,159 | 220,171,331 |
| 2024-03-19 | 15.36 | 15.88 | 15.36 | 15.6 | +1.23% | 279,892 | 439,323,611 |
| 2024-03-18 | 15.31 | 15.45 | 15.24 | 15.41 | +0.59% | 181,270 | 278,669,522 |
| 2024-03-15 | 15.24 | 15.38 | 15.05 | 15.32 | +0.79% | 151,449 | 230,753,879 |
| 2024-03-14 | 15.39 | 15.51 | 15.07 | 15.2 | -0.33% | 166,609 | 254,799,780 |
| 2024-03-13 | 15.3 | 15.3 | 15.06 | 15.25 | 0% | 139,872 | 212,568,846 |
| 2024-03-12 | 15.25 | 15.3 | 15.05 | 15.25 | +0.86% | 210,558 | 320,031,305 |
| 2024-03-11 | 15.65 | 15.65 | 15.06 | 15.12 | -3.01% | 207,095 | 315,469,266 |
| 2024-03-08 | 15.46 | 15.7 | 15.41 | 15.59 | +1.43% | 203,274 | 316,625,735 |
| 2024-03-07 | 15.38 | 15.54 | 15.32 | 15.37 | +0.33% | 136,361 | 210,344,199 |
| 2024-03-06 | 15.37 | 15.43 | 15.3 | 15.32 | -0.33% | 96,028 | 147,559,109 |
| 2024-03-05 | 15.27 | 15.45 | 15.15 | 15.37 | +0.59% | 171,900 | 263,391,008 |
| 2024-03-04 | 15.26 | 15.43 | 15.2 | 15.28 | +0.13% | 175,598 | 269,094,499 |
| 2024-03-01 | 15.29 | 15.49 | 15.24 | 15.26 | -0.07% | 108,086 | 165,761,796 |
| 2024-02-29 | 15.01 | 15.29 | 14.97 | 15.27 | +1.33% | 127,411 | 193,313,555 |
| 2024-02-28 | 15.25 | 15.4 | 15.05 | 15.07 | -1.25% | 187,185 | 284,366,638 |
| 2024-02-27 | 14.84 | 15.3 | 14.75 | 15.26 | +2.83% | 254,510 | 384,169,252 |
| 2024-02-26 | 14.8 | 15.03 | 14.75 | 14.84 | +0.27% | 194,414 | 289,983,915 |
| 2024-02-23 | 14.74 | 14.88 | 14.54 | 14.8 | +0.48% | 139,660 | 206,702,385 |
| 2024-02-22 | 14.56 | 14.85 | 14.5 | 14.73 | +1.52% | 173,087 | 255,009,978 |
| 2024-02-21 | 14.53 | 14.75 | 14.29 | 14.51 | -0.48% | 196,592 | 285,855,367 |
| 2024-02-20 | 14.5 | 14.6 | 14.35 | 14.58 | +0.55% | 138,545 | 201,008,573 |
| 2024-02-19 | 14.21 | 14.5 | 14.15 | 14.5 | +2.76% | 236,062 | 339,368,800 |
| 2024-02-08 | 13.81 | 14.25 | 13.81 | 14.11 | +1.07% | 251,375 | 354,689,464 |
| 2024-02-07 | 13.95 | 14.15 | 13.71 | 13.96 | +0.14% | 310,973 | 433,493,626 |
| 2024-02-06 | 13.16 | 14.02 | 13.14 | 13.94 | +5.93% | 292,607 | 400,424,662 |
| 2024-02-05 | 13.13 | 13.38 | 12.84 | 13.16 | -0.75% | 291,565 | 382,184,656 |
| 2024-02-02 | 13.43 | 13.58 | 12.88 | 13.26 | -0.82% | 236,856 | 314,657,064 |
| 2024-02-01 | 13.35 | 13.58 | 13.23 | 13.37 | +0.22% | 202,002 | 270,618,077 |
| 2024-01-31 | 13.42 | 13.5 | 13.13 | 13.34 | -0.82% | 163,725 | 218,003,887 |
| 2024-01-30 | 13.73 | 13.8 | 13.4 | 13.45 | -2.18% | 158,195 | 214,807,562 |
| 2024-01-29 | 13.95 | 14.05 | 13.75 | 13.75 | -1.43% | 143,989 | 199,320,519 |
| 2024-01-26 | 14.15 | 14.26 | 13.94 | 13.95 | -1.48% | 161,795 | 227,450,080 |
| 2024-01-25 | 13.79 | 14.17 | 13.75 | 14.16 | +2.61% | 209,316 | 292,166,333 |
| 2024-01-24 | 13.75 | 13.94 | 13.55 | 13.8 | +0.44% | 167,743 | 231,010,641 |
| 2024-01-23 | 13.58 | 13.82 | 13.4 | 13.74 | +1.03% | 166,903 | 226,768,777 |
| 2024-01-22 | 14.1 | 14.15 | 13.5 | 13.6 | -3.55% | 170,564 | 235,828,674 |
| 2024-01-19 | 14.15 | 14.28 | 14.01 | 14.1 | -0.07% | 124,721 | 176,482,519 |
| 2024-01-18 | 14.22 | 14.26 | 13.6 | 14.11 | -0.91% | 260,150 | 361,449,379 |
| 2024-01-17 | 14.48 | 14.48 | 14.24 | 14.24 | -1.79% | 104,049 | 149,510,033 |
| 2024-01-16 | 14.45 | 14.56 | 14.34 | 14.5 | +0.62% | 111,063 | 160,705,766 |
| 2024-01-15 | 14.52 | 14.58 | 14.36 | 14.41 | -0.83% | 97,470 | 140,999,258 |
| 2024-01-12 | 14.24 | 14.63 | 14.23 | 14.53 | +1.96% | 144,891 | 210,070,612 |
| 2024-01-11 | 14.42 | 14.51 | 14.19 | 14.25 | -2.2% | 274,987 | 393,516,515 |
| 2024-01-10 | 14.52 | 14.72 | 14.46 | 14.57 | +0.14% | 148,216 | 215,979,437 |
| 2024-01-09 | 14.6 | 14.77 | 14.4 | 14.55 | -0.34% | 171,363 | 249,335,480 |
| 2024-01-08 | 14.57 | 14.69 | 14.41 | 14.6 | 0% | 236,877 | 344,632,119 |
| 2024-01-05 | 14.72 | 14.81 | 14.5 | 14.6 | -0.88% | 147,789 | 216,685,645 |
| 2024-01-04 | 15 | 15 | 14.65 | 14.73 | -1.73% | 165,365 | 243,762,357 |
| 2024-01-03 | 14.83 | 15.05 | 14.8 | 14.99 | +1.08% | 196,045 | 293,450,086 |
| 2024-01-02 | 14.8 | 15 | 14.72 | 14.83 | +0.41% | 172,747 | 257,254,180 |
| 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：