股票概览
17.86
+0.9%
+0.16
17.71
开盘价
18.1
最高价
17.67
最低价
975,846
成交量
数据更新至: 2024-05-20
技术指标
17.41
MA5 (5日均线)
17.18
MA10 (10日均线)
16.76
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 | 17.71 | 18.1 | 17.67 | 17.86 | +0.9% | 975,846 | 1,751,096,246 |
| 2024-05-17 | 17.42 | 17.7 | 17.38 | 17.7 | +1.84% | 875,394 | 1,534,187,821 |
| 2024-05-16 | 17.04 | 17.45 | 17.02 | 17.38 | +2.18% | 928,748 | 1,608,263,383 |
| 2024-05-15 | 17.12 | 17.19 | 16.94 | 17.01 | -0.64% | 452,711 | 770,796,746 |
| 2024-05-14 | 17.19 | 17.24 | 17.05 | 17.12 | -0.23% | 434,376 | 744,158,672 |
| 2024-05-13 | 17.05 | 17.2 | 16.92 | 17.16 | +0.53% | 502,022 | 858,081,817 |
| 2024-05-10 | 16.87 | 17.12 | 16.86 | 17.07 | +1.25% | 727,723 | 1,238,433,388 |
| 2024-05-09 | 16.75 | 16.94 | 16.75 | 16.86 | +0.48% | 403,447 | 680,501,977 |
| 2024-05-08 | 16.77 | 16.91 | 16.72 | 16.78 | -0.24% | 441,443 | 741,927,576 |
| 2024-05-07 | 16.83 | 16.86 | 16.61 | 16.82 | 0% | 606,680 | 1,015,797,233 |
| 2024-05-06 | 17 | 17.08 | 16.81 | 16.82 | -0.18% | 805,918 | 1,365,442,097 |
| 2024-04-30 | 16.74 | 16.9 | 16.68 | 16.85 | +0.66% | 770,945 | 1,297,231,161 |
| 2024-04-29 | 16.43 | 16.85 | 16.39 | 16.74 | +1.89% | 1,101,084 | 1,840,493,578 |
| 2024-04-26 | 16.17 | 16.48 | 16.17 | 16.43 | +1.61% | 1,268,495 | 2,081,038,687 |
| 2024-04-25 | 15.9 | 16.17 | 15.87 | 16.17 | +1.63% | 548,005 | 880,060,483 |
| 2024-04-24 | 16.06 | 16.06 | 15.88 | 15.91 | -0.56% | 424,145 | 675,628,196 |
| 2024-04-23 | 16.19 | 16.23 | 15.98 | 16 | -0.81% | 545,711 | 878,090,658 |
| 2024-04-22 | 16.23 | 16.43 | 16.07 | 16.13 | -0.31% | 540,810 | 875,640,308 |
| 2024-04-19 | 16.25 | 16.39 | 16.16 | 16.18 | -0.74% | 525,723 | 853,968,808 |
| 2024-04-18 | 16.13 | 16.5 | 16.11 | 16.3 | +0.74% | 892,053 | 1,456,591,819 |
| 2024-04-17 | 15.91 | 16.2 | 15.74 | 16.18 | +1.57% | 909,936 | 1,454,346,980 |
| 2024-04-16 | 15.71 | 16.03 | 15.71 | 15.93 | +1.01% | 924,682 | 1,468,990,593 |
| 2024-04-15 | 15.5 | 15.81 | 15.49 | 15.77 | +1.81% | 710,114 | 1,116,502,928 |
| 2024-04-12 | 15.61 | 15.74 | 15.47 | 15.49 | -1.02% | 615,815 | 960,877,560 |
| 2024-04-11 | 15.66 | 15.71 | 15.52 | 15.65 | -0.45% | 486,581 | 759,961,021 |
| 2024-04-10 | 15.47 | 15.86 | 15.47 | 15.72 | +1.68% | 923,923 | 1,449,679,163 |
| 2024-04-09 | 15.48 | 15.6 | 15.45 | 15.46 | -0.13% | 548,995 | 850,765,779 |
| 2024-04-08 | 15.38 | 15.53 | 15.31 | 15.48 | +0.45% | 672,486 | 1,039,260,091 |
| 2024-04-03 | 15.54 | 15.56 | 15.35 | 15.41 | -1.15% | 840,291 | 1,297,308,590 |
| 2024-04-02 | 15.82 | 15.89 | 15.52 | 15.59 | -1.52% | 1,158,957 | 1,813,352,671 |
| 2024-04-01 | 15.8 | 16.08 | 15.77 | 15.83 | +0.32% | 926,342 | 1,475,593,666 |
| 2024-03-29 | 15.72 | 15.93 | 15.54 | 15.78 | -2.89% | 1,160,068 | 1,827,805,865 |
| 2024-03-28 | 16.55 | 16.57 | 16.22 | 16.25 | -2.05% | 833,140 | 1,361,216,366 |
| 2024-03-27 | 16.48 | 16.69 | 16.44 | 16.59 | +0.79% | 559,530 | 927,670,325 |
| 2024-03-26 | 16.33 | 16.48 | 16.33 | 16.46 | +1.04% | 498,302 | 817,632,036 |
| 2024-03-25 | 16.25 | 16.38 | 16.21 | 16.29 | +0.12% | 363,073 | 592,057,459 |
| 2024-03-22 | 16.32 | 16.36 | 16.15 | 16.27 | -0.37% | 404,523 | 657,209,406 |
| 2024-03-21 | 16.26 | 16.43 | 16.24 | 16.33 | +0.31% | 360,476 | 589,404,375 |
| 2024-03-20 | 16.18 | 16.3 | 16.13 | 16.28 | +0.56% | 294,985 | 478,904,463 |
| 2024-03-19 | 16.35 | 16.37 | 16.18 | 16.19 | -1.1% | 409,027 | 665,251,988 |
| 2024-03-18 | 16.34 | 16.44 | 16.33 | 16.37 | -0.12% | 303,570 | 496,928,565 |
| 2024-03-15 | 16.33 | 16.47 | 16.28 | 16.39 | +0.61% | 460,855 | 753,946,838 |
| 2024-03-14 | 16.28 | 16.38 | 16.28 | 16.29 | -0.12% | 309,543 | 505,216,549 |
| 2024-03-13 | 16.48 | 16.52 | 16.25 | 16.31 | -1.09% | 532,707 | 871,129,913 |
| 2024-03-12 | 16.48 | 16.61 | 16.44 | 16.49 | -0.06% | 554,795 | 917,102,705 |
| 2024-03-11 | 16.47 | 16.54 | 16.39 | 16.5 | +0.12% | 417,695 | 687,747,909 |
| 2024-03-08 | 16.49 | 16.57 | 16.43 | 16.48 | -0.18% | 344,518 | 567,763,417 |
| 2024-03-07 | 16.5 | 16.63 | 16.46 | 16.51 | +0.06% | 419,122 | 692,828,864 |
| 2024-03-06 | 16.61 | 16.7 | 16.5 | 16.5 | -0.66% | 471,367 | 782,540,795 |
| 2024-03-05 | 16.36 | 16.67 | 16.32 | 16.61 | +1.22% | 706,846 | 1,169,988,932 |
| 2024-03-04 | 16.52 | 16.55 | 16.38 | 16.41 | -1.03% | 546,732 | 898,879,531 |
| 2024-03-01 | 16.62 | 16.65 | 16.52 | 16.58 | -0.42% | 486,603 | 806,409,194 |
| 2024-02-29 | 16.48 | 16.7 | 16.46 | 16.65 | +0.73% | 660,211 | 1,097,385,683 |
| 2024-02-28 | 16.55 | 16.66 | 16.36 | 16.53 | -0.12% | 748,482 | 1,238,250,887 |
| 2024-02-27 | 16.41 | 16.64 | 16.39 | 16.55 | +0.42% | 469,451 | 775,387,286 |
| 2024-02-26 | 16.84 | 16.84 | 16.42 | 16.48 | -2.25% | 830,388 | 1,377,716,806 |
| 2024-02-23 | 16.79 | 16.99 | 16.78 | 16.86 | +0.36% | 609,501 | 1,029,934,870 |
| 2024-02-22 | 16.65 | 16.88 | 16.6 | 16.8 | +0.78% | 712,385 | 1,192,386,568 |
| 2024-02-21 | 16.2 | 16.86 | 16.13 | 16.67 | +2.9% | 1,316,810 | 2,187,425,790 |
| 2024-02-20 | 16.16 | 16.24 | 16.1 | 16.2 | +0.12% | 614,770 | 995,065,043 |
| 2024-02-19 | 16.09 | 16.19 | 16 | 16.18 | +0.81% | 690,320 | 1,111,668,885 |
| 2024-02-08 | 15.91 | 16.05 | 15.82 | 16.05 | +0.5% | 889,506 | 1,418,512,812 |
| 2024-02-07 | 15.97 | 15.98 | 15.64 | 15.97 | +0.31% | 1,314,551 | 2,082,308,605 |
| 2024-02-06 | 15.84 | 15.92 | 15.75 | 15.92 | +0.51% | 992,721 | 1,573,462,659 |
| 2024-02-05 | 15.71 | 15.9 | 15.58 | 15.84 | +0.83% | 1,136,109 | 1,788,532,466 |
| 2024-02-02 | 15.75 | 15.79 | 15.35 | 15.71 | 0% | 877,714 | 1,375,887,234 |
| 2024-02-01 | 15.68 | 15.77 | 15.55 | 15.71 | -0.13% | 674,158 | 1,056,715,002 |
| 2024-01-31 | 15.62 | 15.79 | 15.58 | 15.73 | +0.51% | 694,748 | 1,091,088,491 |
| 2024-01-30 | 15.67 | 15.85 | 15.61 | 15.65 | -0.45% | 697,537 | 1,097,050,489 |
| 2024-01-29 | 15.66 | 15.85 | 15.6 | 15.72 | +0.51% | 737,111 | 1,158,690,207 |
| 2024-01-26 | 15.47 | 15.66 | 15.44 | 15.64 | +1.1% | 913,239 | 1,422,533,468 |
| 2024-01-25 | 15.35 | 15.48 | 15.3 | 15.47 | +1.11% | 688,832 | 1,062,050,858 |
| 2024-01-24 | 15.2 | 15.33 | 15.08 | 15.3 | +1.32% | 615,408 | 935,500,519 |
| 2024-01-23 | 15.11 | 15.2 | 15 | 15.1 | -0.66% | 612,647 | 924,752,932 |
| 2024-01-22 | 15.14 | 15.4 | 15.02 | 15.2 | +0.33% | 1,215,342 | 1,856,429,204 |
| 2024-01-19 | 15.01 | 15.17 | 14.94 | 15.15 | +0.4% | 733,235 | 1,106,222,394 |
| 2024-01-18 | 14.78 | 15.15 | 14.55 | 15.09 | +1.89% | 1,101,890 | 1,632,187,994 |
| 2024-01-17 | 14.9 | 15.05 | 14.81 | 14.81 | -0.8% | 871,693 | 1,303,277,271 |
| 2024-01-16 | 14.71 | 14.94 | 14.7 | 14.93 | +1.36% | 704,894 | 1,044,859,855 |
| 2024-01-15 | 14.64 | 14.81 | 14.64 | 14.73 | +0.27% | 357,986 | 527,160,351 |
| 2024-01-12 | 14.61 | 14.77 | 14.6 | 14.69 | +0.2% | 345,305 | 507,242,874 |
| 2024-01-11 | 14.6 | 14.73 | 14.52 | 14.66 | +0.34% | 414,090 | 606,261,166 |
| 2024-01-10 | 14.66 | 14.7 | 14.61 | 14.61 | -0.48% | 327,007 | 478,703,796 |
| 2024-01-09 | 14.69 | 14.71 | 14.59 | 14.68 | -0.14% | 483,876 | 709,084,182 |
| 2024-01-08 | 14.73 | 14.9 | 14.63 | 14.7 | -0.74% | 705,452 | 1,039,081,741 |
| 2024-01-05 | 14.58 | 14.98 | 14.55 | 14.81 | +1.3% | 1,033,392 | 1,529,703,912 |
| 2024-01-04 | 14.66 | 14.71 | 14.51 | 14.62 | -0.41% | 631,231 | 920,725,273 |
| 2024-01-03 | 14.75 | 14.76 | 14.6 | 14.68 | -1.01% | 765,385 | 1,121,674,839 |
| 2024-01-02 | 14.92 | 14.94 | 14.77 | 14.83 | -8.51% | 1,032,288 | 1,531,209,521 |
| 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：