股票概览
17.11
+1.06%
+0.18
16.94
开盘价
17.15
最高价
16.9
最低价
75,167
成交量
数据更新至: 2024-05-20
技术指标
17.15
MA5 (5日均线)
17.36
MA10 (10日均线)
17.74
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 | 16.94 | 17.15 | 16.9 | 17.11 | +1.06% | 75,167 | 127,917,814 |
| 2024-05-17 | 16.96 | 17.02 | 16.71 | 16.93 | -0.35% | 79,239 | 133,335,197 |
| 2024-05-16 | 17.25 | 17.43 | 16.96 | 16.99 | -1.45% | 83,392 | 142,832,252 |
| 2024-05-15 | 17.5 | 17.61 | 17.22 | 17.24 | -1.49% | 63,375 | 110,442,738 |
| 2024-05-14 | 17.5 | 17.73 | 17.47 | 17.5 | 0% | 84,067 | 147,653,148 |
| 2024-05-13 | 17.68 | 17.69 | 17.17 | 17.5 | -1.8% | 117,428 | 204,589,359 |
| 2024-05-10 | 17.79 | 17.98 | 17.63 | 17.82 | +0.68% | 98,483 | 175,278,765 |
| 2024-05-09 | 17.17 | 17.71 | 17.17 | 17.7 | +2.79% | 106,511 | 187,072,396 |
| 2024-05-08 | 17.52 | 17.52 | 17.19 | 17.22 | -1.94% | 100,125 | 173,623,780 |
| 2024-05-07 | 17.53 | 17.72 | 17.39 | 17.56 | -0.4% | 92,695 | 162,359,153 |
| 2024-05-06 | 17.39 | 17.65 | 17.27 | 17.63 | +2.56% | 136,448 | 238,629,826 |
| 2024-04-30 | 17.21 | 17.37 | 17.1 | 17.19 | -0.23% | 145,127 | 250,158,921 |
| 2024-04-29 | 17.8 | 17.8 | 16.89 | 17.23 | -5.95% | 277,358 | 476,150,459 |
| 2024-04-26 | 18.19 | 18.41 | 18.14 | 18.32 | +0.49% | 91,330 | 166,695,894 |
| 2024-04-25 | 18.54 | 18.54 | 18.08 | 18.23 | -1.46% | 82,510 | 150,319,232 |
| 2024-04-24 | 18.22 | 18.68 | 18.22 | 18.5 | +1.65% | 92,186 | 169,735,811 |
| 2024-04-23 | 18.74 | 18.8 | 18.05 | 18.2 | -3.86% | 158,675 | 290,919,737 |
| 2024-04-22 | 18.75 | 19.06 | 18.63 | 18.93 | +0.8% | 176,587 | 333,730,035 |
| 2024-04-19 | 18.39 | 19.46 | 18.39 | 18.78 | +2.68% | 250,010 | 471,350,435 |
| 2024-04-18 | 18.01 | 18.4 | 17.91 | 18.29 | +1.61% | 202,072 | 368,480,304 |
| 2024-04-17 | 16.91 | 18.11 | 16.91 | 18 | +6.45% | 184,320 | 322,918,511 |
| 2024-04-16 | 17.18 | 17.64 | 16.9 | 16.91 | -2.54% | 132,152 | 227,551,776 |
| 2024-04-15 | 17.3 | 17.62 | 17.11 | 17.35 | +0.23% | 113,071 | 196,326,012 |
| 2024-04-12 | 17.04 | 17.48 | 17.03 | 17.31 | +1.05% | 86,281 | 149,024,655 |
| 2024-04-11 | 16.75 | 17.34 | 16.6 | 17.13 | +2.03% | 95,937 | 164,174,744 |
| 2024-04-10 | 16.88 | 16.98 | 16.65 | 16.79 | -0.77% | 62,507 | 105,116,135 |
| 2024-04-09 | 16.6 | 16.97 | 16.55 | 16.92 | +0.95% | 81,160 | 136,633,544 |
| 2024-04-08 | 16.75 | 17.24 | 16.69 | 16.76 | -0.06% | 90,859 | 153,712,470 |
| 2024-04-03 | 16.55 | 16.79 | 16.39 | 16.77 | +1.33% | 80,516 | 133,692,174 |
| 2024-04-02 | 16.57 | 16.57 | 16.38 | 16.55 | +0.3% | 72,401 | 119,397,129 |
| 2024-04-01 | 16.28 | 16.55 | 16.25 | 16.5 | +1.91% | 99,196 | 162,931,781 |
| 2024-03-29 | 16.06 | 16.19 | 15.91 | 16.19 | +0.68% | 52,122 | 83,791,226 |
| 2024-03-28 | 15.72 | 16.21 | 15.7 | 16.08 | +2.1% | 53,022 | 85,075,159 |
| 2024-03-27 | 16.09 | 16.14 | 15.71 | 15.75 | -1.87% | 55,285 | 88,228,681 |
| 2024-03-26 | 15.83 | 16.14 | 15.83 | 16.05 | +1.58% | 62,294 | 99,766,938 |
| 2024-03-25 | 15.96 | 16.14 | 15.8 | 15.8 | -1.19% | 45,700 | 73,148,657 |
| 2024-03-22 | 16.16 | 16.17 | 15.86 | 15.99 | -0.62% | 47,700 | 76,266,241 |
| 2024-03-21 | 16.22 | 16.28 | 16 | 16.09 | -0.86% | 49,325 | 79,451,592 |
| 2024-03-20 | 16.25 | 16.37 | 16.18 | 16.23 | -0.25% | 41,054 | 66,712,276 |
| 2024-03-19 | 16.42 | 16.46 | 16.23 | 16.27 | -1.27% | 53,314 | 87,079,249 |
| 2024-03-18 | 16.48 | 16.55 | 16.31 | 16.48 | +0.67% | 63,691 | 104,619,047 |
| 2024-03-15 | 16.1 | 16.4 | 15.94 | 16.37 | +1.99% | 72,676 | 117,936,205 |
| 2024-03-14 | 16.24 | 16.3 | 15.93 | 16.05 | -1.23% | 65,215 | 104,868,897 |
| 2024-03-13 | 16.39 | 16.46 | 16.18 | 16.25 | -0.55% | 60,232 | 98,049,310 |
| 2024-03-12 | 16.59 | 16.64 | 16.2 | 16.34 | -1.27% | 65,635 | 107,625,960 |
| 2024-03-11 | 16.42 | 16.57 | 16.32 | 16.55 | +0.98% | 74,038 | 122,041,488 |
| 2024-03-08 | 16.1 | 16.47 | 16.08 | 16.39 | +1.8% | 58,295 | 94,922,773 |
| 2024-03-07 | 16.33 | 16.43 | 16.08 | 16.1 | -1.23% | 68,872 | 111,970,134 |
| 2024-03-06 | 16.12 | 16.39 | 16.1 | 16.3 | +0.56% | 59,777 | 97,167,469 |
| 2024-03-05 | 16.2 | 16.32 | 16.02 | 16.21 | -0.12% | 69,784 | 112,772,102 |
| 2024-03-04 | 16.03 | 16.33 | 15.91 | 16.23 | +1% | 88,936 | 143,244,090 |
| 2024-03-01 | 16.22 | 16.41 | 15.91 | 16.07 | -0.92% | 127,195 | 204,749,743 |
| 2024-02-29 | 15.3 | 16.23 | 15.26 | 16.22 | +5.46% | 131,734 | 208,518,281 |
| 2024-02-28 | 15.78 | 15.97 | 15.38 | 15.38 | -2.66% | 102,414 | 160,508,535 |
| 2024-02-27 | 15.52 | 15.82 | 15.46 | 15.8 | +1.02% | 71,750 | 112,735,767 |
| 2024-02-26 | 15.67 | 15.86 | 15.51 | 15.64 | -0.19% | 75,745 | 118,714,391 |
| 2024-02-23 | 15.56 | 15.75 | 15.36 | 15.67 | +0.71% | 68,078 | 105,927,095 |
| 2024-02-22 | 15.53 | 15.7 | 15.39 | 15.56 | -0.32% | 71,876 | 111,662,923 |
| 2024-02-21 | 15.2 | 16.03 | 15.16 | 15.61 | +2.03% | 121,940 | 191,699,712 |
| 2024-02-20 | 15.22 | 15.4 | 15.06 | 15.3 | 0% | 66,046 | 100,802,344 |
| 2024-02-19 | 15.25 | 15.47 | 15.19 | 15.3 | +0.99% | 112,313 | 172,131,477 |
| 2024-02-08 | 14.7 | 15.33 | 14.7 | 15.15 | +4.55% | 165,881 | 250,945,715 |
| 2024-02-07 | 13.62 | 14.57 | 13.6 | 14.49 | +7.1% | 123,310 | 176,403,290 |
| 2024-02-06 | 12.5 | 13.77 | 12.33 | 13.53 | +7.13% | 113,043 | 148,364,464 |
| 2024-02-05 | 13.47 | 13.47 | 12.24 | 12.63 | -6.58% | 136,130 | 174,260,566 |
| 2024-02-02 | 14.02 | 14.25 | 13.15 | 13.52 | -3.57% | 92,254 | 126,552,949 |
| 2024-02-01 | 14.23 | 14.52 | 13.98 | 14.02 | -1.68% | 87,809 | 124,729,680 |
| 2024-01-31 | 14.45 | 14.68 | 14.25 | 14.26 | -1.04% | 81,663 | 117,840,549 |
| 2024-01-30 | 14.84 | 14.87 | 14.22 | 14.41 | -2.9% | 101,947 | 148,258,743 |
| 2024-01-29 | 15.06 | 15.17 | 14.72 | 14.84 | -1.07% | 55,152 | 82,298,375 |
| 2024-01-26 | 15.02 | 15.15 | 14.9 | 15 | -0.6% | 49,736 | 74,804,047 |
| 2024-01-25 | 14.84 | 15.12 | 14.7 | 15.09 | +2.31% | 69,451 | 103,704,003 |
| 2024-01-24 | 14.65 | 14.82 | 14.25 | 14.75 | +1.17% | 65,536 | 95,640,904 |
| 2024-01-23 | 14.42 | 14.66 | 14.22 | 14.58 | +0.41% | 68,558 | 99,194,356 |
| 2024-01-22 | 15.02 | 15.2 | 14.43 | 14.52 | -3.84% | 79,911 | 118,798,786 |
| 2024-01-19 | 15.28 | 15.36 | 15.06 | 15.1 | -1.63% | 63,978 | 97,191,939 |
| 2024-01-18 | 15.21 | 15.44 | 14.91 | 15.35 | +0.66% | 101,909 | 154,359,741 |
| 2024-01-17 | 15.36 | 15.61 | 15.22 | 15.25 | -0.2% | 99,717 | 154,156,524 |
| 2024-01-16 | 15.27 | 15.51 | 15.13 | 15.28 | +1.33% | 100,746 | 154,250,339 |
| 2024-01-15 | 14.98 | 15.18 | 14.8 | 15.08 | +1.14% | 72,004 | 107,987,617 |
| 2024-01-12 | 14.68 | 15.04 | 14.66 | 14.91 | +1.15% | 68,113 | 101,785,708 |
| 2024-01-11 | 14.4 | 14.8 | 14.34 | 14.74 | +2.36% | 48,903 | 71,572,002 |
| 2024-01-10 | 14.4 | 14.53 | 14.32 | 14.4 | -0.62% | 25,374 | 36,571,776 |
| 2024-01-09 | 14.43 | 14.54 | 14.31 | 14.49 | +1.26% | 31,409 | 45,357,417 |
| 2024-01-08 | 14.5 | 14.51 | 14.29 | 14.31 | -1.31% | 39,552 | 56,933,215 |
| 2024-01-05 | 14.72 | 14.78 | 14.44 | 14.5 | -1.16% | 32,010 | 46,764,846 |
| 2024-01-04 | 14.72 | 14.93 | 14.63 | 14.67 | -0.47% | 32,130 | 47,278,852 |
| 2024-01-03 | 14.65 | 14.81 | 14.58 | 14.74 | +0.41% | 40,724 | 59,929,238 |
| 2024-01-02 | 14.31 | 14.79 | 14.3 | 14.68 | +1.87% | 61,751 | 90,422,359 |
| 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：