股票概览
17.22
+1.89%
+0.32
16.85
开盘价
17.3
最高价
16.83
最低价
135,605
成交量
数据更新至: 2024-05-20
技术指标
16.91
MA5 (5日均线)
17.34
MA10 (10日均线)
17.31
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 | 16.85 | 17.3 | 16.83 | 17.22 | +1.89% | 135,605 | 232,484,367 |
| 2024-05-17 | 16.69 | 16.92 | 16.45 | 16.9 | +1.14% | 122,164 | 203,954,211 |
| 2024-05-16 | 16.58 | 17.05 | 16.4 | 16.71 | +0.18% | 134,896 | 225,919,734 |
| 2024-05-15 | 16.91 | 16.91 | 16.55 | 16.68 | -2.06% | 142,580 | 237,888,550 |
| 2024-05-14 | 17.2 | 17.88 | 17.01 | 17.03 | -0.99% | 231,594 | 402,019,148 |
| 2024-05-13 | 18.35 | 18.7 | 17.09 | 17.2 | -1.43% | 266,626 | 470,692,489 |
| 2024-05-10 | 18.15 | 18.15 | 17.42 | 17.45 | -3.96% | 183,447 | 323,759,242 |
| 2024-05-09 | 17.99 | 18.52 | 17.9 | 18.17 | +0.94% | 196,078 | 357,459,605 |
| 2024-05-08 | 18.05 | 18.74 | 17.81 | 18 | -0.33% | 251,576 | 457,160,830 |
| 2024-05-07 | 18.14 | 18.22 | 17.6 | 18.06 | +0.17% | 336,813 | 603,695,618 |
| 2024-05-06 | 16.3 | 18.03 | 16.3 | 18.03 | +10.01% | 409,110 | 718,556,345 |
| 2024-04-30 | 17.61 | 17.9 | 16.39 | 16.39 | -9.99% | 340,500 | 568,901,483 |
| 2024-04-29 | 17.36 | 18.45 | 17.26 | 18.21 | +4.84% | 204,461 | 368,543,897 |
| 2024-04-26 | 16.77 | 17.54 | 16.72 | 17.37 | +2.72% | 186,703 | 322,377,626 |
| 2024-04-25 | 16.93 | 17.28 | 16.85 | 16.91 | -0.82% | 118,128 | 201,553,153 |
| 2024-04-24 | 17.3 | 17.4 | 16.95 | 17.05 | -2.57% | 130,134 | 222,694,726 |
| 2024-04-23 | 17.1 | 18.1 | 16.62 | 17.5 | +3.12% | 162,511 | 281,989,598 |
| 2024-04-22 | 16.95 | 17.28 | 16.44 | 16.97 | +1.13% | 90,447 | 153,045,560 |
| 2024-04-19 | 17.25 | 17.35 | 16.7 | 16.78 | -3.95% | 125,800 | 213,165,202 |
| 2024-04-18 | 17.6 | 17.9 | 17.2 | 17.47 | -1.63% | 138,450 | 243,970,216 |
| 2024-04-17 | 16.93 | 18.18 | 16.88 | 17.76 | +6.86% | 207,133 | 362,390,966 |
| 2024-04-16 | 17.9 | 18.28 | 16.58 | 16.62 | -6.52% | 176,857 | 304,992,127 |
| 2024-04-15 | 18.03 | 18.32 | 17.42 | 17.78 | -3.11% | 147,142 | 262,938,650 |
| 2024-04-12 | 18.91 | 19.27 | 18.15 | 18.35 | -3.93% | 168,247 | 312,724,927 |
| 2024-04-11 | 18.97 | 19.3 | 18.67 | 19.1 | -0.52% | 178,608 | 338,581,605 |
| 2024-04-10 | 19 | 19.4 | 18.72 | 19.2 | +1.27% | 316,043 | 604,351,897 |
| 2024-04-09 | 17.23 | 18.96 | 17.08 | 18.96 | +9.98% | 190,461 | 345,610,557 |
| 2024-04-08 | 17.2 | 17.64 | 17.02 | 17.24 | -4.33% | 147,732 | 255,507,874 |
| 2024-04-03 | 18.28 | 18.62 | 18 | 18.02 | -2.28% | 88,330 | 160,995,918 |
| 2024-04-02 | 19 | 19.04 | 18.3 | 18.44 | -2.23% | 99,444 | 183,853,509 |
| 2024-04-01 | 18.21 | 18.86 | 18.18 | 18.86 | +4.31% | 134,019 | 248,382,295 |
| 2024-03-29 | 18.18 | 18.45 | 17.89 | 18.08 | -2.43% | 126,913 | 229,802,264 |
| 2024-03-28 | 18.44 | 18.73 | 18.08 | 18.53 | +0.98% | 130,552 | 241,003,698 |
| 2024-03-27 | 18.49 | 19.19 | 18.3 | 18.35 | -0.76% | 189,762 | 355,710,910 |
| 2024-03-26 | 18.6 | 18.87 | 18.32 | 18.49 | -1.65% | 124,165 | 230,396,163 |
| 2024-03-25 | 18.91 | 19.91 | 18.71 | 18.8 | +0.37% | 212,511 | 410,366,573 |
| 2024-03-22 | 19.51 | 19.57 | 18.69 | 18.73 | -4.05% | 166,617 | 315,541,619 |
| 2024-03-21 | 19.88 | 20.01 | 19.47 | 19.52 | -2.45% | 164,584 | 324,230,612 |
| 2024-03-20 | 19.99 | 20.34 | 19.7 | 20.01 | +0.2% | 215,503 | 431,294,194 |
| 2024-03-19 | 20.6 | 20.97 | 19.97 | 19.97 | -4.22% | 263,257 | 534,022,278 |
| 2024-03-18 | 20.58 | 20.85 | 19.55 | 20.85 | +2.76% | 409,588 | 831,941,660 |
| 2024-03-15 | 20.58 | 21.9 | 20.04 | 20.29 | +1.55% | 603,664 | 1,255,979,136 |
| 2024-03-14 | 19.98 | 19.98 | 19.98 | 19.98 | +10.02% | 95,531 | 190,871,078 |
| 2024-03-13 | 18.24 | 18.38 | 17.84 | 18.16 | -0.44% | 99,852 | 180,517,111 |
| 2024-03-12 | 17.82 | 18.5 | 17.82 | 18.24 | +2.7% | 139,524 | 254,250,625 |
| 2024-03-11 | 16.93 | 17.77 | 16.91 | 17.76 | +5.03% | 122,333 | 212,471,331 |
| 2024-03-08 | 17 | 17.35 | 16.75 | 16.91 | +0.36% | 91,316 | 155,214,785 |
| 2024-03-07 | 17.45 | 17.83 | 16.8 | 16.85 | -5.97% | 146,619 | 253,520,945 |
| 2024-03-06 | 18.01 | 18.2 | 17.52 | 17.92 | -0.88% | 87,338 | 156,182,407 |
| 2024-03-05 | 18.48 | 18.49 | 17.98 | 18.08 | -3.52% | 115,522 | 209,897,130 |
| 2024-03-04 | 18.2 | 19.55 | 18.16 | 18.74 | +2.8% | 198,444 | 372,981,853 |
| 2024-03-01 | 18.19 | 18.37 | 17.98 | 18.23 | +0.16% | 93,099 | 169,363,662 |
| 2024-02-29 | 17.3 | 18.25 | 17.27 | 18.2 | +2.71% | 133,839 | 239,629,632 |
| 2024-02-28 | 18.33 | 19.47 | 17.7 | 17.72 | -3.12% | 206,839 | 386,431,389 |
| 2024-02-27 | 17.85 | 18.35 | 17.75 | 18.29 | +1.72% | 109,727 | 197,476,121 |
| 2024-02-26 | 17.88 | 18.35 | 17.77 | 17.98 | +0.5% | 107,503 | 194,200,758 |
| 2024-02-23 | 17.62 | 17.89 | 17.4 | 17.89 | +1.02% | 112,922 | 199,435,486 |
| 2024-02-22 | 17.33 | 17.71 | 17.26 | 17.71 | +1.14% | 93,646 | 164,429,348 |
| 2024-02-21 | 17 | 18 | 16.82 | 17.51 | +1.63% | 152,902 | 267,968,960 |
| 2024-02-20 | 16.82 | 17.42 | 16.7 | 17.23 | +1.65% | 138,000 | 236,602,526 |
| 2024-02-19 | 16.98 | 17.2 | 16.52 | 16.95 | +0.24% | 147,241 | 248,566,227 |
| 2024-02-08 | 16.76 | 17.67 | 16.66 | 16.91 | -0.82% | 280,823 | 479,401,363 |
| 2024-02-07 | 15.45 | 17.05 | 15.4 | 17.05 | +10% | 248,037 | 416,251,369 |
| 2024-02-06 | 14.25 | 15.62 | 13.8 | 15.5 | +6.31% | 204,056 | 300,229,872 |
| 2024-02-05 | 15.53 | 15.58 | 14 | 14.58 | -6.18% | 149,729 | 220,519,261 |
| 2024-02-02 | 16.59 | 16.8 | 14.93 | 15.54 | -6.27% | 141,249 | 223,408,056 |
| 2024-02-01 | 16.58 | 17 | 16.27 | 16.58 | 0% | 111,402 | 185,379,200 |
| 2024-01-31 | 17.33 | 17.46 | 16.52 | 16.58 | -3.94% | 114,069 | 192,663,879 |
| 2024-01-30 | 17.77 | 17.99 | 17.26 | 17.26 | -3.79% | 76,603 | 134,920,631 |
| 2024-01-29 | 18.21 | 18.74 | 17.84 | 17.94 | -1.32% | 119,202 | 216,638,570 |
| 2024-01-26 | 19.28 | 19.36 | 18 | 18.18 | -5.71% | 171,471 | 318,507,689 |
| 2024-01-25 | 18.86 | 19.39 | 18.59 | 19.28 | +2.01% | 120,138 | 228,502,060 |
| 2024-01-24 | 19.29 | 19.65 | 18.09 | 18.9 | -3.18% | 154,818 | 289,650,960 |
| 2024-01-23 | 19.2 | 19.71 | 19 | 19.52 | +1.88% | 88,584 | 172,049,199 |
| 2024-01-22 | 20.5 | 20.55 | 19 | 19.16 | -6.58% | 103,211 | 203,525,551 |
| 2024-01-19 | 20.99 | 21.09 | 20.5 | 20.51 | -2.19% | 54,315 | 112,774,027 |
| 2024-01-18 | 20.42 | 21 | 20.23 | 20.97 | +1.11% | 84,898 | 174,374,818 |
| 2024-01-17 | 21.46 | 21.54 | 20.69 | 20.74 | -4.03% | 65,771 | 138,495,228 |
| 2024-01-16 | 21.49 | 21.69 | 21.11 | 21.61 | +0.46% | 63,351 | 135,801,841 |
| 2024-01-15 | 21.47 | 21.99 | 21.42 | 21.51 | -0.74% | 61,288 | 132,842,968 |
| 2024-01-12 | 22.13 | 22.26 | 21.66 | 21.67 | -2.52% | 77,516 | 170,097,284 |
| 2024-01-11 | 22.68 | 22.99 | 21.78 | 22.23 | +2.96% | 125,214 | 278,025,484 |
| 2024-01-10 | 21.49 | 21.95 | 21.02 | 21.59 | +0.19% | 84,712 | 182,724,722 |
| 2024-01-09 | 21.4 | 21.93 | 21.28 | 21.55 | +1.08% | 87,230 | 188,080,021 |
| 2024-01-08 | 22.26 | 22.27 | 21.28 | 21.32 | -4.69% | 110,496 | 238,533,440 |
| 2024-01-05 | 22.85 | 23.06 | 22.26 | 22.37 | -2.36% | 81,843 | 184,775,957 |
| 2024-01-04 | 23.2 | 23.21 | 22.75 | 22.91 | -1.08% | 67,898 | 155,424,340 |
| 2024-01-03 | 22.84 | 23.43 | 22.78 | 23.16 | +0.87% | 88,594 | 205,062,809 |
| 2024-01-02 | 23.73 | 23.73 | 22.9 | 22.96 | -3.16% | 115,238 | 266,603,128 |
| 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：