股票概览
17.47
-0.63%
-0.11
17.57
开盘价
17.75
最高价
17.41
最低价
8,326
成交量
数据更新至: 2024-05-20
技术指标
17.70
MA5 (5日均线)
17.67
MA10 (10日均线)
17.07
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 | 17.57 | 17.75 | 17.41 | 17.47 | -0.63% | 8,326 | 14,627,553 |
| 2024-05-17 | 17.55 | 17.62 | 17.2 | 17.58 | +0.63% | 9,990 | 17,451,864 |
| 2024-05-16 | 17.9 | 18.06 | 17.4 | 17.47 | -2.73% | 17,036 | 29,924,619 |
| 2024-05-15 | 18.02 | 18.5 | 17.88 | 17.96 | -0.22% | 17,285 | 31,408,793 |
| 2024-05-14 | 17.87 | 18.34 | 17.8 | 18 | -0.11% | 14,739 | 26,683,183 |
| 2024-05-13 | 18.09 | 18.5 | 17.55 | 18.02 | -0.11% | 22,288 | 40,351,091 |
| 2024-05-10 | 17.52 | 18.17 | 17.32 | 18.04 | +2.97% | 25,711 | 45,889,060 |
| 2024-05-09 | 17.31 | 17.56 | 17.29 | 17.52 | +1.21% | 12,733 | 22,265,268 |
| 2024-05-08 | 17.31 | 17.47 | 17.15 | 17.31 | +0.06% | 14,850 | 25,693,622 |
| 2024-05-07 | 17.38 | 17.42 | 17.1 | 17.3 | +0.41% | 11,949 | 20,631,749 |
| 2024-05-06 | 17.11 | 17.5 | 17 | 17.23 | +2.26% | 16,256 | 27,993,342 |
| 2024-04-30 | 17.16 | 17.2 | 16.7 | 16.85 | -1.81% | 14,081 | 23,808,909 |
| 2024-04-29 | 16.82 | 17.5 | 16.68 | 17.16 | +2.45% | 25,454 | 43,471,062 |
| 2024-04-26 | 16.5 | 17.1 | 16.27 | 16.75 | +0.3% | 26,376 | 44,073,628 |
| 2024-04-25 | 15.98 | 17.1 | 15.82 | 16.7 | +4.24% | 23,863 | 39,318,278 |
| 2024-04-24 | 16.14 | 16.17 | 15.8 | 16.02 | +0.19% | 11,685 | 18,753,044 |
| 2024-04-23 | 16.2 | 16.38 | 15.86 | 15.99 | +1.59% | 11,645 | 18,706,008 |
| 2024-04-22 | 15.8 | 15.93 | 15.3 | 15.74 | -1.01% | 8,912 | 13,959,091 |
| 2024-04-19 | 16.21 | 16.27 | 15.7 | 15.9 | -2.57% | 15,791 | 25,121,532 |
| 2024-04-18 | 16.36 | 16.6 | 16 | 16.32 | -0.55% | 27,594 | 45,135,002 |
| 2024-04-17 | 15.68 | 16.79 | 15.5 | 16.41 | +3.73% | 40,342 | 65,705,557 |
| 2024-04-16 | 17.02 | 17.14 | 15.82 | 15.82 | -10.01% | 25,391 | 40,598,200 |
| 2024-04-15 | 17.75 | 17.99 | 17 | 17.58 | -3.78% | 57,379 | 100,437,956 |
| 2024-04-12 | 19.56 | 20.35 | 18.14 | 18.27 | -1.24% | 90,267 | 176,931,191 |
| 2024-04-11 | 16.82 | 18.5 | 16.67 | 18.5 | +9.99% | 18,859 | 34,306,189 |
| 2024-04-10 | 17.14 | 17.15 | 16.7 | 16.82 | -1.87% | 7,258 | 12,237,143 |
| 2024-04-09 | 16.66 | 17.26 | 16.66 | 17.14 | +2.15% | 8,820 | 15,055,833 |
| 2024-04-08 | 17.21 | 17.3 | 16.78 | 16.78 | -2.44% | 8,636 | 14,628,029 |
| 2024-04-03 | 17.29 | 17.36 | 16.96 | 17.2 | -0.52% | 6,814 | 11,660,732 |
| 2024-04-02 | 17.25 | 17.54 | 17.11 | 17.29 | -0.06% | 8,030 | 13,864,157 |
| 2024-04-01 | 16.98 | 17.35 | 16.96 | 17.3 | +3.41% | 13,935 | 23,948,058 |
| 2024-03-29 | 16.65 | 16.77 | 16.54 | 16.73 | +0.78% | 7,613 | 12,688,470 |
| 2024-03-28 | 16.38 | 16.9 | 16.38 | 16.6 | +0.61% | 9,971 | 16,623,949 |
| 2024-03-27 | 16.69 | 16.95 | 16.36 | 16.5 | -1.26% | 13,747 | 22,821,727 |
| 2024-03-26 | 16.97 | 17.19 | 16.39 | 16.71 | -1.94% | 15,122 | 25,375,031 |
| 2024-03-25 | 17.88 | 17.9 | 16.94 | 17.04 | -5.12% | 19,951 | 34,741,889 |
| 2024-03-22 | 18.21 | 18.54 | 17.85 | 17.96 | -2.81% | 12,708 | 22,906,424 |
| 2024-03-21 | 18.53 | 18.6 | 18.34 | 18.48 | -0.16% | 8,122 | 15,010,432 |
| 2024-03-20 | 18.35 | 18.51 | 18.12 | 18.51 | +0.87% | 8,804 | 16,150,641 |
| 2024-03-19 | 18.32 | 18.67 | 18.28 | 18.35 | -0.16% | 11,870 | 21,897,188 |
| 2024-03-18 | 18.18 | 18.38 | 18.15 | 18.38 | +1.21% | 10,624 | 19,404,208 |
| 2024-03-15 | 18.12 | 18.26 | 17.92 | 18.16 | +0.17% | 7,956 | 14,358,863 |
| 2024-03-14 | 18.22 | 18.45 | 17.92 | 18.13 | -0.87% | 11,882 | 21,551,067 |
| 2024-03-13 | 18.27 | 18.6 | 18.2 | 18.29 | 0% | 11,127 | 20,419,351 |
| 2024-03-12 | 17.96 | 18.55 | 17.8 | 18.29 | +1.05% | 16,455 | 29,972,306 |
| 2024-03-11 | 17.46 | 18.96 | 17.35 | 18.1 | +3.67% | 18,503 | 33,377,807 |
| 2024-03-08 | 17.54 | 17.69 | 17.05 | 17.46 | -1.3% | 10,467 | 18,176,141 |
| 2024-03-07 | 17.35 | 18.23 | 17.19 | 17.69 | +2.14% | 18,945 | 33,495,540 |
| 2024-03-06 | 16.8 | 17.58 | 16.8 | 17.32 | +2.42% | 8,063 | 13,901,492 |
| 2024-03-05 | 17.62 | 17.62 | 16.88 | 16.91 | -4.03% | 10,604 | 18,164,031 |
| 2024-03-04 | 17.43 | 17.85 | 17.21 | 17.62 | +0.34% | 6,958 | 12,148,063 |
| 2024-03-01 | 17.27 | 17.76 | 17.11 | 17.56 | +1.68% | 8,594 | 14,988,880 |
| 2024-02-29 | 16.59 | 17.28 | 16.54 | 17.27 | +2.92% | 8,760 | 14,910,244 |
| 2024-02-28 | 18.07 | 18.62 | 16.7 | 16.78 | -6.78% | 14,941 | 26,523,026 |
| 2024-02-27 | 17.67 | 18 | 17.31 | 18 | +2.1% | 8,720 | 15,573,512 |
| 2024-02-26 | 17.4 | 17.92 | 17.35 | 17.63 | +1.21% | 9,645 | 17,023,146 |
| 2024-02-23 | 17.34 | 17.54 | 17.08 | 17.42 | +0.75% | 7,879 | 13,652,364 |
| 2024-02-22 | 17.27 | 17.39 | 17.03 | 17.29 | +0.64% | 6,439 | 11,051,280 |
| 2024-02-21 | 17.13 | 17.58 | 16.8 | 17.18 | -0.17% | 6,912 | 12,000,506 |
| 2024-02-20 | 17.51 | 17.51 | 17 | 17.21 | -1.26% | 4,796 | 8,244,856 |
| 2024-02-19 | 16.5 | 17.64 | 16.4 | 17.43 | +5.64% | 10,818 | 18,682,501 |
| 2024-02-08 | 15.5 | 16.5 | 15 | 16.5 | +6.45% | 9,656 | 15,403,279 |
| 2024-02-07 | 16.54 | 16.54 | 14.8 | 15.5 | -1.59% | 12,570 | 19,328,852 |
| 2024-02-06 | 14.69 | 16.26 | 14.2 | 15.75 | +3.62% | 11,294 | 17,160,148 |
| 2024-02-05 | 15.95 | 15.98 | 14.85 | 15.2 | -7.88% | 16,275 | 24,735,166 |
| 2024-02-02 | 16.92 | 17.26 | 15.43 | 16.5 | -2.48% | 10,681 | 17,436,549 |
| 2024-02-01 | 17.23 | 17.27 | 16.29 | 16.92 | -2.81% | 11,827 | 19,857,601 |
| 2024-01-31 | 19.12 | 19.12 | 17.19 | 17.41 | -7.74% | 13,550 | 24,235,312 |
| 2024-01-30 | 19.21 | 19.53 | 18.6 | 18.87 | -3.23% | 6,441 | 12,284,199 |
| 2024-01-29 | 20.1 | 20.1 | 19.4 | 19.5 | -2.5% | 7,017 | 13,785,730 |
| 2024-01-26 | 20.1 | 20.39 | 19.86 | 20 | -0.74% | 8,651 | 17,381,188 |
| 2024-01-25 | 19.29 | 20.2 | 18.97 | 20.15 | +4.46% | 12,426 | 24,491,828 |
| 2024-01-24 | 19.34 | 19.61 | 18.5 | 19.29 | +0.05% | 12,755 | 24,333,726 |
| 2024-01-23 | 19.43 | 19.66 | 18.84 | 19.28 | -2.18% | 11,102 | 21,280,813 |
| 2024-01-22 | 20.92 | 21.05 | 19.09 | 19.71 | -5.78% | 15,531 | 31,200,108 |
| 2024-01-19 | 21.3 | 21.45 | 20.88 | 20.92 | -1.78% | 6,883 | 14,530,333 |
| 2024-01-18 | 21.68 | 21.68 | 20.72 | 21.3 | -1.89% | 15,452 | 32,663,075 |
| 2024-01-17 | 22.24 | 22.78 | 21.71 | 21.71 | -2.82% | 11,436 | 25,526,817 |
| 2024-01-16 | 22.34 | 22.52 | 21.95 | 22.34 | -0.36% | 7,673 | 17,019,189 |
| 2024-01-15 | 22.57 | 22.69 | 22.35 | 22.42 | -0.18% | 6,402 | 14,426,584 |
| 2024-01-12 | 22.4 | 22.89 | 22.38 | 22.46 | +0.27% | 10,069 | 22,808,091 |
| 2024-01-11 | 22.01 | 22.4 | 21.91 | 22.4 | +2% | 8,779 | 19,514,827 |
| 2024-01-10 | 22.18 | 22.25 | 21.64 | 21.96 | -0.18% | 8,034 | 17,631,754 |
| 2024-01-09 | 21.92 | 22.4 | 21.81 | 22 | +0.36% | 7,380 | 16,289,480 |
| 2024-01-08 | 21.84 | 22.3 | 21.82 | 21.92 | -0.23% | 7,445 | 16,421,149 |
| 2024-01-05 | 22.68 | 22.68 | 21.8 | 21.97 | -2.87% | 11,396 | 25,308,270 |
| 2024-01-04 | 22.45 | 22.63 | 22.3 | 22.62 | +0.44% | 7,961 | 17,919,657 |
| 2024-01-03 | 22.8 | 22.8 | 22.28 | 22.52 | -1.92% | 16,670 | 37,449,367 |
| 2024-01-02 | 22.1 | 22.97 | 22.1 | 22.96 | +3.47% | 29,448 | 67,062,054 |
| 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：