股票概览
17.86
+5.93%
+1
16.86
开盘价
17.97
最高价
16.8
最低价
296,332
成交量
数据更新至: 2024-05-20
技术指标
17.28
MA5 (5日均线)
17.73
MA10 (10日均线)
17.84
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 | 16.86 | 17.97 | 16.8 | 17.86 | +5.93% | 296,332 | 521,173,064 |
| 2024-05-17 | 17 | 17 | 16.6 | 16.86 | -0.59% | 153,158 | 256,666,219 |
| 2024-05-16 | 17.09 | 17.33 | 16.88 | 16.96 | -0.41% | 159,142 | 271,734,236 |
| 2024-05-15 | 17.68 | 17.68 | 16.92 | 17.03 | -3.84% | 223,982 | 384,329,195 |
| 2024-05-14 | 17.56 | 18.05 | 17.56 | 17.71 | +0.17% | 130,512 | 232,367,566 |
| 2024-05-13 | 18 | 18.31 | 17.49 | 17.68 | -3.28% | 165,007 | 295,103,408 |
| 2024-05-10 | 18.91 | 19.04 | 18.15 | 18.28 | -0.65% | 247,584 | 457,591,937 |
| 2024-05-09 | 18.01 | 18.67 | 17.87 | 18.4 | +2.51% | 194,527 | 357,530,541 |
| 2024-05-08 | 18.26 | 18.35 | 17.87 | 17.95 | -3.13% | 184,569 | 333,004,190 |
| 2024-05-07 | 18.46 | 19.12 | 18.44 | 18.53 | +0.87% | 252,399 | 472,021,868 |
| 2024-05-06 | 18.6 | 18.72 | 18.13 | 18.37 | +1.16% | 232,533 | 428,274,605 |
| 2024-04-30 | 19.17 | 19.23 | 17.92 | 18.16 | -5.42% | 344,575 | 635,222,757 |
| 2024-04-29 | 18.25 | 19.41 | 18.2 | 19.2 | +3.45% | 357,848 | 681,806,636 |
| 2024-04-26 | 17.91 | 18.79 | 17.86 | 18.56 | +4.33% | 293,662 | 539,732,444 |
| 2024-04-25 | 17.96 | 18.25 | 17.71 | 17.79 | -1.71% | 200,975 | 360,265,396 |
| 2024-04-24 | 17.1 | 18.17 | 16.74 | 18.1 | +6.85% | 333,290 | 588,326,519 |
| 2024-04-23 | 17.14 | 17.18 | 16.69 | 16.94 | -0.18% | 214,779 | 363,881,750 |
| 2024-04-22 | 17.19 | 17.45 | 16.81 | 16.97 | -3.41% | 190,977 | 326,893,015 |
| 2024-04-19 | 17.75 | 18.04 | 17.23 | 17.57 | -1.84% | 178,253 | 314,552,288 |
| 2024-04-18 | 17.7 | 18.34 | 17.33 | 17.9 | +0.06% | 253,059 | 452,481,780 |
| 2024-04-17 | 17.53 | 18.04 | 17.39 | 17.89 | +4.19% | 303,832 | 538,649,683 |
| 2024-04-16 | 17.75 | 18.14 | 17.06 | 17.17 | -5.14% | 258,222 | 448,639,560 |
| 2024-04-15 | 18.5 | 18.95 | 17.7 | 18.1 | -1.74% | 297,571 | 542,973,380 |
| 2024-04-12 | 18.7 | 18.88 | 18.37 | 18.42 | -1.6% | 206,756 | 384,541,146 |
| 2024-04-11 | 18.63 | 19.2 | 18.51 | 18.72 | -0.64% | 191,084 | 361,670,010 |
| 2024-04-10 | 19.51 | 19.68 | 18.6 | 18.84 | -3.78% | 231,594 | 439,138,067 |
| 2024-04-09 | 19.22 | 19.79 | 18.88 | 19.58 | +1.93% | 267,654 | 515,603,280 |
| 2024-04-08 | 20.23 | 20.65 | 19.17 | 19.21 | -7.42% | 403,579 | 793,575,461 |
| 2024-04-03 | 20.74 | 21.19 | 20.12 | 20.75 | -1.19% | 248,062 | 512,934,033 |
| 2024-04-02 | 21.61 | 21.88 | 20.6 | 21 | -4.02% | 283,980 | 602,343,444 |
| 2024-04-01 | 21.56 | 22.15 | 21.08 | 21.88 | +3.6% | 381,366 | 824,881,911 |
| 2024-03-29 | 20.6 | 21.34 | 20.24 | 21.12 | +2.47% | 360,475 | 752,156,001 |
| 2024-03-28 | 20.1 | 21.13 | 19.92 | 20.61 | +3.1% | 345,377 | 713,777,710 |
| 2024-03-27 | 20.94 | 20.94 | 19.93 | 19.99 | -4.54% | 295,201 | 601,015,871 |
| 2024-03-26 | 21.26 | 21.64 | 20.68 | 20.94 | -2.2% | 346,903 | 730,548,549 |
| 2024-03-25 | 22.91 | 23.22 | 21.3 | 21.41 | -6.55% | 564,627 | 1,243,167,764 |
| 2024-03-22 | 23.5 | 23.65 | 22.36 | 22.91 | -2.72% | 589,690 | 1,348,037,970 |
| 2024-03-21 | 24.46 | 24.76 | 23.24 | 23.55 | -6.51% | 810,012 | 1,938,664,707 |
| 2024-03-20 | 23.05 | 25.39 | 23.05 | 25.19 | +9.14% | 952,108 | 2,360,467,995 |
| 2024-03-19 | 23 | 23.99 | 22.91 | 23.08 | -0.77% | 424,626 | 991,027,866 |
| 2024-03-18 | 23 | 23.9 | 22.35 | 23.26 | +6.84% | 480,822 | 1,110,527,021 |
| 2024-03-15 | 21.72 | 22.17 | 21.21 | 21.77 | -0.68% | 313,886 | 679,313,148 |
| 2024-03-14 | 21.2 | 22.28 | 20.7 | 21.92 | +3.64% | 531,710 | 1,142,734,277 |
| 2024-03-13 | 20.54 | 21.67 | 20.51 | 21.15 | +3.52% | 401,852 | 847,639,761 |
| 2024-03-12 | 20.7 | 21.45 | 20.4 | 20.43 | -1.49% | 376,073 | 782,654,726 |
| 2024-03-11 | 19.63 | 20.99 | 19.45 | 20.74 | +4.96% | 433,626 | 884,051,152 |
| 2024-03-08 | 19.02 | 19.93 | 18.82 | 19.76 | +3.95% | 357,411 | 698,527,879 |
| 2024-03-07 | 19.41 | 20.37 | 18.81 | 19.01 | -2.91% | 391,453 | 765,378,525 |
| 2024-03-06 | 19.6 | 20.34 | 19.37 | 19.58 | -2.39% | 388,761 | 765,820,887 |
| 2024-03-05 | 19.53 | 21.5 | 19.07 | 20.06 | +0.7% | 674,201 | 1,341,343,084 |
| 2024-03-04 | 18.44 | 20.55 | 18.35 | 19.92 | +6.64% | 722,449 | 1,420,492,470 |
| 2024-03-01 | 18.07 | 18.74 | 17.84 | 18.68 | +4.18% | 430,768 | 790,492,321 |
| 2024-02-29 | 16.85 | 17.99 | 16.75 | 17.93 | +5.35% | 409,589 | 715,508,678 |
| 2024-02-28 | 18.5 | 19.55 | 16.91 | 17.02 | -7.3% | 649,397 | 1,179,738,802 |
| 2024-02-27 | 17.6 | 18.46 | 17.53 | 18.36 | +2.46% | 302,171 | 547,210,074 |
| 2024-02-26 | 17.75 | 18.18 | 17.5 | 17.92 | +0.06% | 341,242 | 609,967,487 |
| 2024-02-23 | 17.15 | 18.04 | 16.71 | 17.91 | +4.49% | 552,586 | 961,988,907 |
| 2024-02-22 | 16.28 | 17.2 | 16.12 | 17.14 | +8.28% | 456,578 | 757,751,526 |
| 2024-02-21 | 15.67 | 16.46 | 15.51 | 15.83 | -1.19% | 350,610 | 558,788,431 |
| 2024-02-20 | 15.83 | 16.43 | 15.39 | 16.02 | +0.63% | 388,225 | 621,864,592 |
| 2024-02-19 | 15.35 | 16.04 | 15.08 | 15.92 | +5.78% | 458,567 | 716,755,256 |
| 2024-02-08 | 14.27 | 15.13 | 13.99 | 15.05 | +5.76% | 414,925 | 609,617,709 |
| 2024-02-07 | 13.98 | 15.54 | 13.93 | 14.23 | +0.71% | 543,641 | 800,606,397 |
| 2024-02-06 | 12.7 | 14.36 | 12.16 | 14.13 | +7.86% | 427,009 | 573,617,939 |
| 2024-02-05 | 14.2 | 14.33 | 12.79 | 13.1 | -7.81% | 333,011 | 443,385,727 |
| 2024-02-02 | 15.29 | 15.44 | 13.65 | 14.21 | -6.27% | 279,435 | 405,870,305 |
| 2024-02-01 | 14.96 | 15.85 | 14.86 | 15.16 | +0.73% | 203,089 | 311,692,157 |
| 2024-01-31 | 15.93 | 15.96 | 14.95 | 15.05 | -5.52% | 192,162 | 295,135,007 |
| 2024-01-30 | 16.18 | 16.73 | 15.89 | 15.93 | -3.1% | 154,367 | 250,468,356 |
| 2024-01-29 | 17.34 | 17.45 | 16.25 | 16.44 | -4.97% | 251,455 | 417,556,970 |
| 2024-01-26 | 17.95 | 17.96 | 17.16 | 17.3 | -4.21% | 216,905 | 381,252,814 |
| 2024-01-25 | 17.03 | 18.47 | 16.81 | 18.06 | +6.11% | 322,871 | 572,871,148 |
| 2024-01-24 | 17.31 | 17.49 | 16.39 | 17.02 | -1.62% | 216,697 | 365,531,410 |
| 2024-01-23 | 16.67 | 17.61 | 16.67 | 17.3 | +3.59% | 259,210 | 443,069,423 |
| 2024-01-22 | 17.45 | 17.61 | 16.41 | 16.7 | -4.63% | 278,354 | 476,809,157 |
| 2024-01-19 | 18.86 | 19.04 | 17.5 | 17.51 | -7.45% | 404,601 | 729,349,025 |
| 2024-01-18 | 18.1 | 19.1 | 17.72 | 18.92 | +2.77% | 394,879 | 729,223,116 |
| 2024-01-17 | 18.5 | 19.19 | 18.36 | 18.41 | -0.54% | 354,370 | 663,860,908 |
| 2024-01-16 | 18.65 | 18.98 | 18.13 | 18.51 | -1.23% | 200,842 | 372,245,417 |
| 2024-01-15 | 18.31 | 19.35 | 18.18 | 18.74 | +2.74% | 292,119 | 549,812,111 |
| 2024-01-12 | 18.61 | 19.05 | 18.2 | 18.24 | -2.98% | 198,653 | 367,252,332 |
| 2024-01-11 | 17.8 | 18.94 | 17.78 | 18.8 | +4.85% | 236,040 | 436,912,229 |
| 2024-01-10 | 18.23 | 18.29 | 17.86 | 17.93 | -1.86% | 126,140 | 227,512,114 |
| 2024-01-09 | 18.29 | 18.99 | 18.16 | 18.27 | +0.38% | 198,107 | 367,153,312 |
| 2024-01-08 | 18.5 | 18.66 | 18.12 | 18.2 | -2.62% | 194,785 | 356,370,983 |
| 2024-01-05 | 19.48 | 19.63 | 18.43 | 18.69 | -5.37% | 320,235 | 606,407,021 |
| 2024-01-04 | 19.55 | 19.89 | 19.19 | 19.75 | -0.15% | 138,719 | 271,270,947 |
| 2024-01-03 | 19.99 | 20.39 | 19.52 | 19.78 | -1.1% | 185,751 | 370,288,933 |
| 2024-01-02 | 20.46 | 20.85 | 19.85 | 20 | -1.72% | 215,214 | 433,888,837 |
| 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：