股票概览
17.12
-0.75%
-0.13
17.19
开盘价
17.48
最高价
16.9
最低价
228,073
成交量
数据更新至: 2024-05-20
技术指标
16.82
MA5 (5日均线)
17.68
MA10 (10日均线)
17.57
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 | 17.19 | 17.48 | 16.9 | 17.12 | -0.75% | 228,073 | 390,777,599 |
| 2024-05-17 | 16.49 | 17.38 | 16.1 | 17.25 | +3.54% | 340,435 | 572,417,300 |
| 2024-05-16 | 16.49 | 16.87 | 16.42 | 16.66 | +0.36% | 200,331 | 333,280,972 |
| 2024-05-15 | 16.44 | 16.96 | 16.2 | 16.6 | +0.73% | 240,828 | 400,460,141 |
| 2024-05-14 | 16.72 | 17.11 | 16.2 | 16.48 | -3.29% | 310,080 | 513,818,188 |
| 2024-05-13 | 17.98 | 18.15 | 16.84 | 17.04 | -7.29% | 379,509 | 661,790,077 |
| 2024-05-10 | 18.8 | 19 | 17.95 | 18.38 | -3.52% | 470,626 | 869,791,080 |
| 2024-05-09 | 19.6 | 19.98 | 19.02 | 19.05 | +1.33% | 669,102 | 1,307,905,917 |
| 2024-05-08 | 19.05 | 19.25 | 18.09 | 18.8 | -3.04% | 386,584 | 725,745,682 |
| 2024-05-07 | 18.95 | 19.4 | 18.57 | 19.39 | +3.36% | 682,064 | 1,298,160,520 |
| 2024-05-06 | 17.38 | 18.76 | 17.28 | 18.76 | +10.03% | 605,895 | 1,100,709,370 |
| 2024-04-30 | 18.45 | 18.68 | 16.86 | 17.05 | -8.97% | 519,492 | 899,223,770 |
| 2024-04-29 | 18.18 | 18.9 | 17.9 | 18.73 | +2.57% | 605,892 | 1,124,437,660 |
| 2024-04-26 | 18.08 | 18.95 | 17.71 | 18.26 | -1.62% | 764,199 | 1,404,248,649 |
| 2024-04-25 | 16.79 | 18.56 | 16.79 | 18.56 | +10.02% | 844,797 | 1,538,002,390 |
| 2024-04-24 | 15.9 | 17.38 | 15.65 | 16.87 | +4.46% | 496,049 | 830,419,126 |
| 2024-04-23 | 15.1 | 16.42 | 15.1 | 16.15 | +2.02% | 401,434 | 642,993,388 |
| 2024-04-22 | 16.8 | 17.6 | 15.83 | 15.83 | -10.01% | 532,198 | 882,619,871 |
| 2024-04-19 | 16.16 | 18.08 | 16.04 | 17.59 | +4.89% | 661,623 | 1,113,159,625 |
| 2024-04-18 | 15.4 | 17.53 | 14.89 | 16.77 | +4.16% | 715,846 | 1,178,808,586 |
| 2024-04-17 | 15.7 | 16.54 | 15.38 | 16.1 | +4.75% | 649,713 | 1,037,596,704 |
| 2024-04-16 | 15.31 | 16.22 | 14.61 | 15.37 | -5.3% | 661,186 | 1,006,516,935 |
| 2024-04-15 | 17.13 | 17.3 | 16.23 | 16.23 | -9.98% | 494,874 | 817,831,101 |
| 2024-04-12 | 18.48 | 18.87 | 18.03 | 18.03 | -9.99% | 508,305 | 925,429,076 |
| 2024-04-11 | 20.45 | 20.95 | 20.03 | 20.03 | -10.02% | 665,353 | 1,348,393,103 |
| 2024-04-10 | 21.12 | 22.26 | 19.88 | 22.26 | +9.98% | 1,072,681 | 2,296,865,915 |
| 2024-04-09 | 18.29 | 20.24 | 18.29 | 20.24 | +10% | 750,593 | 1,476,456,438 |
| 2024-04-08 | 19.89 | 21.85 | 18.3 | 18.4 | -7.35% | 1,051,554 | 2,197,129,783 |
| 2024-04-03 | 19.86 | 19.86 | 17.32 | 19.86 | +10.03% | 897,897 | 1,723,041,780 |
| 2024-04-02 | 18.05 | 18.05 | 18.05 | 18.05 | +9.99% | 34,996 | 63,168,303 |
| 2024-04-01 | 15.99 | 16.41 | 15.64 | 16.41 | +9.99% | 166,549 | 269,628,184 |
| 2024-03-29 | 13.65 | 14.92 | 13.56 | 14.92 | +10.03% | 549,167 | 793,662,354 |
| 2024-03-28 | 11.88 | 13.56 | 11.88 | 13.56 | +9.98% | 556,379 | 716,813,911 |
| 2024-03-27 | 13.3 | 13.35 | 12.23 | 12.33 | +1.57% | 591,491 | 768,460,567 |
| 2024-03-26 | 11.03 | 12.14 | 11 | 12.14 | +9.96% | 317,373 | 370,676,130 |
| 2024-03-25 | 10.68 | 11.7 | 10.47 | 11.04 | +2.89% | 182,792 | 202,381,297 |
| 2024-03-22 | 11.11 | 11.17 | 10.7 | 10.73 | -3.51% | 105,847 | 114,878,550 |
| 2024-03-21 | 11.24 | 11.31 | 11.08 | 11.12 | -1.07% | 58,524 | 65,466,501 |
| 2024-03-20 | 11.23 | 11.28 | 11.15 | 11.24 | +0.09% | 59,702 | 66,978,813 |
| 2024-03-19 | 11.25 | 11.34 | 11.18 | 11.23 | +0.09% | 65,962 | 74,220,729 |
| 2024-03-18 | 11.3 | 11.31 | 11.09 | 11.22 | -0.62% | 93,501 | 104,679,070 |
| 2024-03-15 | 11.02 | 11.3 | 10.97 | 11.29 | +1.99% | 84,445 | 94,505,507 |
| 2024-03-14 | 11.09 | 11.23 | 10.85 | 11.07 | -1.86% | 102,777 | 113,387,971 |
| 2024-03-13 | 11.07 | 11.5 | 11.01 | 11.28 | +1.44% | 104,038 | 116,983,330 |
| 2024-03-12 | 11.23 | 11.26 | 10.96 | 11.12 | -1.59% | 115,183 | 128,004,933 |
| 2024-03-11 | 11.12 | 11.39 | 11 | 11.3 | +2.17% | 133,540 | 150,020,846 |
| 2024-03-08 | 10.76 | 11.07 | 10.73 | 11.06 | +2.88% | 106,369 | 116,663,056 |
| 2024-03-07 | 10.76 | 11.03 | 10.72 | 10.75 | +0.28% | 96,712 | 104,909,774 |
| 2024-03-06 | 10.4 | 10.88 | 10.4 | 10.72 | +2.39% | 95,339 | 102,304,302 |
| 2024-03-05 | 10.65 | 10.66 | 10.4 | 10.47 | -1.69% | 56,355 | 59,134,633 |
| 2024-03-04 | 10.74 | 10.78 | 10.45 | 10.65 | -0.37% | 69,691 | 73,995,815 |
| 2024-03-01 | 10.57 | 10.84 | 10.55 | 10.69 | +1.52% | 84,753 | 90,713,256 |
| 2024-02-29 | 10.15 | 10.58 | 10.08 | 10.53 | +3.13% | 110,662 | 114,959,058 |
| 2024-02-28 | 10.86 | 11.22 | 10.2 | 10.21 | -6.07% | 161,543 | 173,134,483 |
| 2024-02-27 | 10.53 | 10.89 | 10.46 | 10.87 | +2.55% | 102,752 | 110,647,906 |
| 2024-02-26 | 10.4 | 10.77 | 10.3 | 10.6 | +1.73% | 156,798 | 165,847,761 |
| 2024-02-23 | 9.82 | 10.66 | 9.69 | 10.42 | +6.11% | 178,457 | 180,790,860 |
| 2024-02-22 | 9.68 | 9.86 | 9.56 | 9.82 | +1.45% | 102,364 | 99,537,381 |
| 2024-02-21 | 9.43 | 9.94 | 9.43 | 9.68 | +0.62% | 94,627 | 92,637,993 |
| 2024-02-20 | 9.4 | 9.81 | 9.16 | 9.62 | +1.48% | 94,201 | 89,476,400 |
| 2024-02-19 | 9.4 | 9.67 | 9.39 | 9.48 | +1.07% | 95,435 | 90,571,910 |
| 2024-02-08 | 8.83 | 9.42 | 8.77 | 9.38 | +4.92% | 108,564 | 99,282,924 |
| 2024-02-07 | 8.86 | 9.18 | 8.67 | 8.94 | +4.32% | 121,486 | 108,892,878 |
| 2024-02-06 | 8 | 8.88 | 7.66 | 8.57 | +5.02% | 130,101 | 108,148,925 |
| 2024-02-05 | 9.04 | 9.04 | 8.15 | 8.16 | -9.93% | 152,949 | 127,934,479 |
| 2024-02-02 | 9.84 | 10.02 | 8.86 | 9.06 | -7.93% | 212,732 | 197,890,124 |
| 2024-02-01 | 9.69 | 10.26 | 9.45 | 9.84 | -3.72% | 165,634 | 163,682,752 |
| 2024-01-31 | 11.1 | 11.34 | 10.22 | 10.22 | -10.04% | 203,930 | 219,833,574 |
| 2024-01-30 | 11.26 | 11.77 | 10.7 | 11.36 | +0.71% | 172,941 | 194,105,740 |
| 2024-01-29 | 12.33 | 12.43 | 11.15 | 11.28 | -7.16% | 248,371 | 288,700,575 |
| 2024-01-26 | 12.18 | 12.68 | 12 | 12.15 | -2.1% | 273,582 | 336,953,115 |
| 2024-01-25 | 12.49 | 12.6 | 12.02 | 12.41 | -4.17% | 367,574 | 451,809,945 |
| 2024-01-24 | 11.98 | 13.2 | 11.96 | 12.95 | +5.2% | 480,018 | 598,772,890 |
| 2024-01-23 | 11.95 | 12.9 | 11.77 | 12.31 | +3.01% | 540,063 | 657,356,499 |
| 2024-01-22 | 10.84 | 11.95 | 10.54 | 11.95 | +10.04% | 406,761 | 473,865,268 |
| 2024-01-19 | 11.31 | 11.35 | 10.85 | 10.86 | -5.4% | 135,251 | 149,461,006 |
| 2024-01-18 | 10.8 | 11.48 | 10.5 | 11.48 | +3.42% | 193,620 | 212,521,402 |
| 2024-01-17 | 11.69 | 11.73 | 11.05 | 11.1 | -6.33% | 182,848 | 207,436,698 |
| 2024-01-16 | 12.02 | 12.17 | 11.66 | 11.85 | -2.63% | 224,028 | 265,473,904 |
| 2024-01-15 | 12 | 12.45 | 11.82 | 12.17 | +2.87% | 334,718 | 405,734,436 |
| 2024-01-12 | 11.25 | 12.41 | 11.1 | 11.83 | +4.88% | 386,684 | 460,784,722 |
| 2024-01-11 | 11 | 11.42 | 10.93 | 11.28 | +0.09% | 172,408 | 192,725,672 |
| 2024-01-10 | 11.08 | 11.6 | 10.78 | 11.27 | +0.09% | 238,696 | 267,174,302 |
| 2024-01-09 | 11.5 | 11.7 | 11.07 | 11.26 | -5.22% | 289,091 | 328,891,191 |
| 2024-01-08 | 11.36 | 12.43 | 11.3 | 11.88 | +3.04% | 427,824 | 506,663,681 |
| 2024-01-05 | 11.43 | 11.92 | 11.13 | 11.53 | +6.37% | 470,593 | 547,559,898 |
| 2024-01-04 | 10.85 | 10.96 | 10.76 | 10.84 | -0.28% | 74,084 | 80,391,621 |
| 2024-01-03 | 11.01 | 11.13 | 10.78 | 10.87 | -1.63% | 125,558 | 137,123,759 |
| 2024-01-02 | 11.02 | 11.18 | 10.92 | 11.05 | +0.55% | 125,034 | 137,794,851 |
| 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：