股票概览
17.12
+0.82%
+0.14
16.9
开盘价
17.16
最高价
16.82
最低价
23,421
成交量
数据更新至: 2024-05-20
技术指标
17.72
MA5 (5日均线)
17.38
MA10 (10日均线)
16.08
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 | 16.9 | 17.16 | 16.82 | 17.12 | +0.82% | 23,421 | 39,860,612 |
| 2024-05-17 | 17.6 | 17.66 | 16.7 | 16.98 | -1.96% | 33,512 | 56,666,886 |
| 2024-05-16 | 17.84 | 18.56 | 17.23 | 17.32 | -4.52% | 47,940 | 84,319,429 |
| 2024-05-15 | 17.33 | 19 | 17.31 | 18.14 | -4.68% | 70,574 | 128,618,454 |
| 2024-05-14 | 19.46 | 20.39 | 18.51 | 19.03 | +2.64% | 114,703 | 226,015,352 |
| 2024-05-13 | 17 | 18.54 | 17 | 18.54 | +10.03% | 59,800 | 107,340,939 |
| 2024-05-10 | 18.39 | 18.39 | 16.68 | 16.85 | -3.99% | 69,202 | 120,308,925 |
| 2024-05-09 | 16.19 | 17.55 | 15.95 | 17.55 | +10.03% | 21,243 | 36,901,024 |
| 2024-05-08 | 16.29 | 16.29 | 15.83 | 15.95 | -2.15% | 11,090 | 17,752,961 |
| 2024-05-07 | 16.2 | 16.35 | 15.82 | 16.3 | +1.37% | 11,454 | 18,567,485 |
| 2024-05-06 | 15.78 | 16.24 | 15.78 | 16.08 | +2.42% | 10,487 | 16,761,729 |
| 2024-04-30 | 15.6 | 15.88 | 15.44 | 15.7 | +0.45% | 11,005 | 17,187,961 |
| 2024-04-29 | 15.3 | 15.85 | 15.3 | 15.63 | +1.43% | 13,835 | 21,586,093 |
| 2024-04-26 | 15.41 | 15.61 | 14.65 | 15.41 | +3.98% | 18,303 | 27,895,208 |
| 2024-04-25 | 14.5 | 14.99 | 14.5 | 14.82 | +0.88% | 11,933 | 17,706,899 |
| 2024-04-24 | 14.37 | 14.78 | 14.21 | 14.69 | +2.8% | 12,692 | 18,537,530 |
| 2024-04-23 | 13.69 | 14.55 | 13.63 | 14.29 | +4.31% | 21,505 | 30,502,648 |
| 2024-04-22 | 14.06 | 14.06 | 13 | 13.7 | -0.87% | 15,076 | 20,431,391 |
| 2024-04-19 | 13.92 | 14.1 | 13.49 | 13.82 | +0.8% | 11,241 | 15,498,084 |
| 2024-04-18 | 13.9 | 14.26 | 13.49 | 13.71 | -1.65% | 18,410 | 25,634,575 |
| 2024-04-17 | 12.62 | 14.11 | 12.62 | 13.94 | +8.57% | 27,919 | 38,043,030 |
| 2024-04-16 | 14.31 | 14.31 | 12.84 | 12.84 | -10.02% | 18,512 | 24,035,369 |
| 2024-04-15 | 14.3 | 15.4 | 14.27 | 14.27 | -10.03% | 27,832 | 40,624,003 |
| 2024-04-12 | 15.54 | 17 | 15.54 | 15.86 | +2.06% | 24,280 | 39,447,654 |
| 2024-04-11 | 15.63 | 15.93 | 15.28 | 15.54 | -1.02% | 10,027 | 15,736,395 |
| 2024-04-10 | 16.39 | 16.42 | 15.41 | 15.7 | -4.15% | 15,688 | 24,631,223 |
| 2024-04-09 | 15.85 | 16.58 | 15.66 | 16.38 | +4.8% | 16,385 | 26,458,656 |
| 2024-04-08 | 16.61 | 16.89 | 15.6 | 15.63 | -5.9% | 14,028 | 22,443,707 |
| 2024-04-03 | 16.92 | 16.92 | 16.33 | 16.61 | -1.83% | 10,708 | 17,729,527 |
| 2024-04-02 | 16.6 | 17 | 16.42 | 16.92 | +1.74% | 16,134 | 27,096,420 |
| 2024-04-01 | 16.08 | 16.67 | 16.05 | 16.63 | +3.42% | 13,792 | 22,658,358 |
| 2024-03-29 | 16.08 | 16.56 | 15.79 | 16.08 | +0.19% | 15,951 | 25,564,659 |
| 2024-03-28 | 15.55 | 16.4 | 15.43 | 16.05 | +3.68% | 14,207 | 22,748,721 |
| 2024-03-27 | 16 | 16.04 | 15.47 | 15.48 | -3.25% | 13,662 | 21,545,519 |
| 2024-03-26 | 16.02 | 16.28 | 15.75 | 16 | -0.25% | 12,018 | 19,221,468 |
| 2024-03-25 | 16.48 | 16.75 | 15.95 | 16.04 | -3.72% | 12,603 | 20,512,839 |
| 2024-03-22 | 17.03 | 17.07 | 16.51 | 16.66 | -2.4% | 11,699 | 19,551,771 |
| 2024-03-21 | 17.43 | 17.47 | 16.71 | 17.07 | -0.64% | 15,155 | 25,812,197 |
| 2024-03-20 | 16.62 | 17.2 | 16.54 | 17.18 | +3.56% | 16,075 | 27,278,021 |
| 2024-03-19 | 16.43 | 16.9 | 16.28 | 16.59 | +0.85% | 13,549 | 22,600,670 |
| 2024-03-18 | 16.37 | 16.8 | 16.19 | 16.45 | +0.92% | 12,543 | 20,528,641 |
| 2024-03-15 | 15.88 | 16.35 | 15.73 | 16.3 | +2.64% | 13,470 | 21,566,695 |
| 2024-03-14 | 16 | 16.02 | 15.55 | 15.88 | -0.75% | 9,993 | 15,801,132 |
| 2024-03-13 | 16.11 | 16.11 | 15.54 | 16 | +1.27% | 14,796 | 23,446,020 |
| 2024-03-12 | 15.18 | 15.8 | 15.12 | 15.8 | +4.64% | 17,219 | 26,678,334 |
| 2024-03-11 | 14.86 | 15.29 | 14.86 | 15.1 | +0.73% | 9,290 | 13,951,715 |
| 2024-03-08 | 15.05 | 15.08 | 14.75 | 14.99 | 0% | 7,818 | 11,677,965 |
| 2024-03-07 | 15.22 | 15.5 | 14.81 | 14.99 | -0.79% | 12,505 | 18,817,975 |
| 2024-03-06 | 14.86 | 15.35 | 14.51 | 15.11 | +1.68% | 14,319 | 21,566,068 |
| 2024-03-05 | 15.2 | 15.4 | 14.78 | 14.86 | -3.26% | 11,883 | 17,803,484 |
| 2024-03-04 | 15.26 | 15.68 | 15.06 | 15.36 | +0.99% | 14,309 | 21,947,679 |
| 2024-03-01 | 15.3 | 15.55 | 14.93 | 15.21 | +0.07% | 14,315 | 21,730,517 |
| 2024-02-29 | 14.13 | 15.56 | 14.13 | 15.2 | +2.84% | 26,688 | 40,022,215 |
| 2024-02-28 | 16.43 | 16.88 | 14.78 | 14.78 | -9.99% | 25,937 | 40,860,854 |
| 2024-02-27 | 15.91 | 16.49 | 15.91 | 16.42 | +3.21% | 14,300 | 23,316,727 |
| 2024-02-26 | 15.68 | 16.41 | 15.5 | 15.91 | +0.7% | 20,698 | 33,065,475 |
| 2024-02-23 | 15.02 | 16.01 | 14.85 | 15.8 | +4.36% | 26,276 | 40,213,721 |
| 2024-02-22 | 14.91 | 15.88 | 14.58 | 15.14 | +2.16% | 32,543 | 48,951,516 |
| 2024-02-21 | 13.4 | 14.82 | 13.28 | 14.82 | +10.02% | 15,310 | 21,968,111 |
| 2024-02-20 | 12.92 | 13.65 | 12.92 | 13.47 | +2.82% | 16,840 | 22,529,327 |
| 2024-02-19 | 12.38 | 13.18 | 12.38 | 13.1 | +8.99% | 27,258 | 35,067,609 |
| 2024-02-08 | 10.94 | 12.02 | 10 | 12.02 | +9.87% | 34,551 | 37,850,829 |
| 2024-02-07 | 12.17 | 12.34 | 10.94 | 10.94 | -10.03% | 32,100 | 36,321,792 |
| 2024-02-06 | 11.67 | 12.75 | 11.67 | 12.16 | -6.25% | 31,570 | 37,687,738 |
| 2024-02-05 | 14.4 | 14.41 | 12.97 | 12.97 | -9.99% | 9,886 | 13,141,588 |
| 2024-02-02 | 15.92 | 15.94 | 14.21 | 14.41 | -8.74% | 20,813 | 30,773,653 |
| 2024-02-01 | 15.5 | 16.08 | 15.48 | 15.79 | +0.19% | 15,329 | 24,197,295 |
| 2024-01-31 | 16.92 | 17.17 | 15.71 | 15.76 | -6.64% | 18,685 | 30,495,772 |
| 2024-01-30 | 17.63 | 17.69 | 16.82 | 16.88 | -4.47% | 13,877 | 23,897,592 |
| 2024-01-29 | 18.6 | 18.93 | 17.53 | 17.67 | -3.18% | 17,064 | 30,975,930 |
| 2024-01-26 | 18.51 | 18.68 | 18.01 | 18.25 | -1.88% | 18,096 | 33,154,232 |
| 2024-01-25 | 17.3 | 18.74 | 17.02 | 18.6 | +6.84% | 31,841 | 57,071,734 |
| 2024-01-24 | 17.63 | 17.88 | 16.55 | 17.41 | -3.81% | 41,351 | 71,708,977 |
| 2024-01-23 | 18.41 | 19.3 | 18.1 | 18.1 | -10% | 25,750 | 46,888,209 |
| 2024-01-22 | 22.32 | 22.37 | 20.11 | 20.11 | -9.98% | 31,974 | 68,611,591 |
| 2024-01-19 | 21.9 | 22.5 | 21.81 | 22.34 | +2.01% | 26,579 | 58,867,190 |
| 2024-01-18 | 21.5 | 22.08 | 21 | 21.9 | +1.25% | 26,856 | 58,060,506 |
| 2024-01-17 | 21.43 | 21.86 | 21.37 | 21.63 | +0.23% | 23,311 | 50,484,993 |
| 2024-01-16 | 21.12 | 21.77 | 20.91 | 21.58 | +1.31% | 23,157 | 49,550,613 |
| 2024-01-15 | 20.48 | 21.31 | 20.35 | 21.3 | +3.6% | 12,255 | 25,613,374 |
| 2024-01-12 | 20.75 | 21.1 | 20.41 | 20.56 | -1.11% | 6,742 | 13,981,793 |
| 2024-01-11 | 20.69 | 20.85 | 20.32 | 20.79 | +1.61% | 6,669 | 13,770,490 |
| 2024-01-10 | 20.77 | 20.91 | 20.3 | 20.46 | -1.49% | 8,616 | 17,787,216 |
| 2024-01-09 | 20.68 | 21.12 | 20.52 | 20.77 | +1.32% | 9,574 | 19,961,018 |
| 2024-01-08 | 20.53 | 21.04 | 20.5 | 20.5 | -2.19% | 8,021 | 16,570,665 |
| 2024-01-05 | 21.34 | 21.72 | 20.83 | 20.96 | -1.6% | 8,835 | 18,716,775 |
| 2024-01-04 | 21.2 | 21.43 | 21.1 | 21.3 | +0.52% | 9,050 | 19,267,902 |
| 2024-01-03 | 21.36 | 21.55 | 20.87 | 21.19 | -1.3% | 10,186 | 21,663,880 |
| 2024-01-02 | 20.82 | 21.58 | 20.82 | 21.47 | +3.12% | 11,547 | 24,541,771 |
| 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：