股票概览
17.23
+1.89%
+0.32
16.97
开盘价
17.28
最高价
16.95
最低价
33,492
成交量
数据更新至: 2024-05-20
技术指标
17.03
MA5 (5日均线)
17.49
MA10 (10日均线)
16.42
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 | 16.97 | 17.28 | 16.95 | 17.23 | +1.89% | 33,492 | 57,470,602 |
| 2024-05-17 | 16.77 | 17.07 | 16.71 | 16.91 | +0.3% | 27,388 | 46,136,853 |
| 2024-05-16 | 17.08 | 17.35 | 16.78 | 16.86 | -1.29% | 35,327 | 60,276,422 |
| 2024-05-15 | 17.07 | 17.31 | 16.89 | 17.08 | -0.06% | 33,244 | 56,852,606 |
| 2024-05-14 | 17.57 | 17.7 | 17.07 | 17.09 | -2.57% | 57,873 | 99,788,937 |
| 2024-05-13 | 18.06 | 18.66 | 17.47 | 17.54 | -3.84% | 85,209 | 151,622,176 |
| 2024-05-10 | 20.16 | 20.56 | 18.12 | 18.24 | -4.5% | 149,617 | 289,953,582 |
| 2024-05-09 | 17.55 | 19.1 | 17.4 | 19.1 | +10.02% | 79,127 | 144,231,099 |
| 2024-05-08 | 17.41 | 17.8 | 17.1 | 17.36 | -0.69% | 49,891 | 86,754,197 |
| 2024-05-07 | 17.57 | 17.57 | 17.1 | 17.48 | -0.51% | 58,608 | 101,329,689 |
| 2024-05-06 | 17.05 | 17.92 | 16.91 | 17.57 | +5.21% | 86,944 | 151,233,766 |
| 2024-04-30 | 15.68 | 17.2 | 15.55 | 16.7 | +6.37% | 75,381 | 124,313,058 |
| 2024-04-29 | 15.25 | 15.78 | 15.25 | 15.7 | +2.15% | 25,859 | 40,257,588 |
| 2024-04-26 | 14.99 | 15.5 | 14.8 | 15.37 | +2.47% | 25,398 | 38,479,486 |
| 2024-04-25 | 14.55 | 15.19 | 14.5 | 15 | +2.74% | 23,870 | 35,725,297 |
| 2024-04-24 | 14.55 | 14.63 | 14.41 | 14.6 | +0.48% | 15,775 | 22,923,264 |
| 2024-04-23 | 14.45 | 14.7 | 14.37 | 14.53 | +0.21% | 15,727 | 22,841,506 |
| 2024-04-22 | 14.68 | 14.82 | 14.26 | 14.5 | -1.29% | 18,851 | 27,415,443 |
| 2024-04-19 | 14.83 | 14.86 | 14.47 | 14.69 | -1.48% | 21,033 | 30,873,218 |
| 2024-04-18 | 15 | 15.25 | 14.45 | 14.91 | -0.6% | 39,608 | 59,139,969 |
| 2024-04-17 | 14.48 | 15.22 | 14.25 | 15 | +1.56% | 39,730 | 58,878,051 |
| 2024-04-16 | 15.22 | 15.22 | 14.12 | 14.77 | -2.83% | 35,972 | 52,196,517 |
| 2024-04-15 | 15.9 | 16.21 | 15 | 15.2 | -5.06% | 39,266 | 60,561,895 |
| 2024-04-12 | 15.98 | 16.67 | 15.63 | 16.01 | +0.82% | 32,815 | 52,835,906 |
| 2024-04-11 | 16 | 16.2 | 15.7 | 15.88 | -1.12% | 17,964 | 28,682,736 |
| 2024-04-10 | 16.48 | 16.48 | 15.9 | 16.06 | -2.55% | 18,008 | 28,994,366 |
| 2024-04-09 | 15.88 | 16.5 | 15.79 | 16.48 | +3.58% | 24,123 | 39,271,986 |
| 2024-04-08 | 16.8 | 16.88 | 15.81 | 15.91 | -4.79% | 28,451 | 46,011,762 |
| 2024-04-03 | 16.66 | 16.8 | 16.36 | 16.71 | +0.54% | 26,688 | 44,340,216 |
| 2024-04-02 | 16.3 | 16.72 | 16.2 | 16.62 | +1.78% | 26,744 | 44,229,394 |
| 2024-04-01 | 15.68 | 16.42 | 15.68 | 16.33 | +3.16% | 23,333 | 37,532,279 |
| 2024-03-29 | 15.79 | 15.94 | 15.51 | 15.83 | +2% | 17,658 | 27,814,710 |
| 2024-03-28 | 15.38 | 15.73 | 15.24 | 15.52 | +1.9% | 19,040 | 29,501,009 |
| 2024-03-27 | 15.86 | 15.93 | 15.23 | 15.23 | -3.3% | 17,913 | 27,888,064 |
| 2024-03-26 | 15.57 | 15.83 | 15.26 | 15.75 | +0.96% | 21,395 | 33,290,594 |
| 2024-03-25 | 16.03 | 16.09 | 15.6 | 15.6 | -2.99% | 20,736 | 32,790,838 |
| 2024-03-22 | 16.55 | 16.58 | 15.96 | 16.08 | -2.84% | 29,482 | 47,677,918 |
| 2024-03-21 | 16.75 | 16.75 | 16.3 | 16.55 | -0.36% | 22,880 | 37,671,830 |
| 2024-03-20 | 16.2 | 16.62 | 16.16 | 16.61 | +2.47% | 24,468 | 40,213,633 |
| 2024-03-19 | 16.22 | 16.45 | 16.15 | 16.21 | -0.43% | 22,389 | 36,442,305 |
| 2024-03-18 | 16.05 | 16.35 | 15.96 | 16.28 | +1.75% | 24,315 | 39,225,776 |
| 2024-03-15 | 15.63 | 16.1 | 15.59 | 16 | +2.04% | 34,271 | 54,371,454 |
| 2024-03-14 | 15.6 | 15.8 | 15.4 | 15.68 | 0% | 23,605 | 36,926,655 |
| 2024-03-13 | 15.76 | 15.81 | 15.5 | 15.68 | -0.51% | 18,412 | 28,861,136 |
| 2024-03-12 | 15.88 | 15.88 | 15.5 | 15.76 | +0.25% | 22,443 | 35,170,084 |
| 2024-03-11 | 15.28 | 15.73 | 15.26 | 15.72 | +3.08% | 29,219 | 45,408,313 |
| 2024-03-08 | 14.89 | 15.26 | 14.89 | 15.25 | +1.87% | 22,685 | 34,324,573 |
| 2024-03-07 | 15.33 | 15.47 | 14.95 | 14.97 | -2.09% | 21,665 | 32,928,406 |
| 2024-03-06 | 14.8 | 15.5 | 14.8 | 15.29 | +2.34% | 31,421 | 47,811,052 |
| 2024-03-05 | 15.19 | 15.34 | 14.87 | 14.94 | -2.99% | 27,900 | 41,857,751 |
| 2024-03-04 | 15.39 | 15.67 | 15.09 | 15.4 | -0.52% | 23,446 | 35,918,925 |
| 2024-03-01 | 15.48 | 15.6 | 15.16 | 15.48 | +0.52% | 31,275 | 48,218,994 |
| 2024-02-29 | 14.61 | 15.56 | 14.61 | 15.4 | +4.62% | 42,587 | 64,896,263 |
| 2024-02-28 | 15.92 | 16.42 | 14.7 | 14.72 | -7.54% | 67,208 | 104,967,793 |
| 2024-02-27 | 15.57 | 15.95 | 15.4 | 15.92 | +1.47% | 47,597 | 74,892,913 |
| 2024-02-26 | 15.38 | 16.39 | 15.2 | 15.69 | +4.67% | 69,465 | 109,845,620 |
| 2024-02-23 | 14.7 | 15.03 | 14.57 | 14.99 | +2.88% | 36,172 | 53,495,454 |
| 2024-02-22 | 14.18 | 14.59 | 14.17 | 14.57 | +2.1% | 32,386 | 46,653,078 |
| 2024-02-21 | 14 | 14.78 | 13.84 | 14.27 | +1.64% | 49,584 | 71,288,024 |
| 2024-02-20 | 13.7 | 14.16 | 13.53 | 14.04 | +1.81% | 33,370 | 46,209,099 |
| 2024-02-19 | 13.6 | 13.99 | 13.55 | 13.79 | +2.76% | 52,190 | 71,989,314 |
| 2024-02-08 | 12.21 | 13.42 | 12.21 | 13.42 | +10% | 56,207 | 72,951,758 |
| 2024-02-07 | 12.8 | 12.94 | 12.01 | 12.2 | -4.84% | 47,960 | 60,249,502 |
| 2024-02-06 | 11.6 | 12.96 | 11.34 | 12.82 | +5.86% | 56,132 | 67,802,788 |
| 2024-02-05 | 13.39 | 13.39 | 12.11 | 12.11 | -10.03% | 56,458 | 70,058,101 |
| 2024-02-02 | 14.23 | 14.47 | 13.1 | 13.46 | -4.61% | 47,523 | 65,267,547 |
| 2024-02-01 | 13.84 | 14.96 | 13.72 | 14.11 | +1.8% | 61,312 | 87,919,991 |
| 2024-01-31 | 14.8 | 14.98 | 13.86 | 13.86 | -6.41% | 55,813 | 79,866,743 |
| 2024-01-30 | 15.02 | 15.43 | 14.72 | 14.81 | -6.15% | 59,068 | 88,893,210 |
| 2024-01-29 | 17.35 | 17.5 | 15.78 | 15.78 | -9.98% | 92,080 | 148,433,693 |
| 2024-01-26 | 18.09 | 18.46 | 17.41 | 17.53 | -4.21% | 98,069 | 175,091,176 |
| 2024-01-25 | 17.8 | 18.42 | 17.33 | 18.3 | +0.6% | 124,891 | 224,507,978 |
| 2024-01-24 | 17.6 | 18.62 | 17.6 | 18.19 | +0.55% | 148,167 | 267,386,867 |
| 2024-01-23 | 17.72 | 18.4 | 17.72 | 18.09 | -8.13% | 188,691 | 336,590,312 |
| 2024-01-22 | 19.69 | 19.69 | 19.69 | 19.69 | -10.01% | 20,453 | 40,271,957 |
| 2024-01-19 | 21.56 | 23.02 | 20.1 | 21.88 | +4.54% | 270,371 | 587,551,009 |
| 2024-01-18 | 19.09 | 20.93 | 18.87 | 20.93 | +9.98% | 162,451 | 327,095,816 |
| 2024-01-17 | 17.5 | 19.03 | 17.12 | 19.03 | +10% | 95,299 | 177,880,347 |
| 2024-01-16 | 17.32 | 17.58 | 17.03 | 17.3 | -0.12% | 17,100 | 29,541,877 |
| 2024-01-15 | 17.48 | 17.62 | 17.14 | 17.32 | -0.92% | 16,432 | 28,465,581 |
| 2024-01-12 | 17.33 | 17.85 | 17.33 | 17.48 | +0.75% | 18,448 | 32,467,925 |
| 2024-01-11 | 17.08 | 17.44 | 17.02 | 17.35 | +1.4% | 14,149 | 24,375,520 |
| 2024-01-10 | 16.9 | 17.39 | 16.8 | 17.11 | +0.71% | 16,132 | 27,645,009 |
| 2024-01-09 | 16.77 | 17.24 | 16.77 | 16.99 | +1.31% | 20,627 | 35,101,303 |
| 2024-01-08 | 17.16 | 17.38 | 16.72 | 16.77 | -2.27% | 23,429 | 39,722,905 |
| 2024-01-05 | 17.74 | 17.77 | 17.08 | 17.16 | -3.27% | 26,273 | 45,765,790 |
| 2024-01-04 | 18.28 | 18.38 | 17.7 | 17.74 | -2.53% | 21,472 | 38,456,929 |
| 2024-01-03 | 18.1 | 18.29 | 18.07 | 18.2 | -0.05% | 16,894 | 30,706,811 |
| 2024-01-02 | 18.17 | 18.45 | 18.04 | 18.21 | -0.16% | 17,438 | 31,746,275 |
| 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：