股票概览
17.17
-0.64%
-0.11
17.29
开盘价
17.51
最高价
17
最低价
32,171
成交量
数据更新至: 2024-05-20
技术指标
17.72
MA5 (5日均线)
18.15
MA10 (10日均线)
17.99
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 | 17.29 | 17.51 | 17 | 17.17 | -0.64% | 32,171 | 55,412,443 |
| 2024-05-17 | 17.66 | 17.8 | 17.13 | 17.28 | -2.1% | 41,194 | 71,647,764 |
| 2024-05-16 | 17.94 | 18.23 | 17.5 | 17.65 | -2.75% | 53,068 | 94,051,958 |
| 2024-05-15 | 18.18 | 18.4 | 18.01 | 18.15 | -1.14% | 18,315 | 33,259,865 |
| 2024-05-14 | 18 | 18.55 | 17.77 | 18.36 | +2% | 31,195 | 56,647,140 |
| 2024-05-13 | 18.33 | 18.33 | 17.62 | 18 | -2.39% | 51,722 | 93,023,627 |
| 2024-05-10 | 18.09 | 18.98 | 17.9 | 18.44 | +1.93% | 74,197 | 137,190,062 |
| 2024-05-09 | 18.19 | 18.53 | 17.69 | 18.09 | -4.29% | 79,877 | 144,201,989 |
| 2024-05-08 | 18.44 | 19.3 | 18.14 | 18.9 | -2.73% | 115,195 | 214,185,176 |
| 2024-05-07 | 19.65 | 21.13 | 19.3 | 19.43 | +1.15% | 149,353 | 300,520,599 |
| 2024-05-06 | 19.21 | 19.21 | 18.3 | 19.21 | +10.02% | 75,153 | 141,791,716 |
| 2024-04-30 | 17.56 | 17.6 | 17.3 | 17.46 | -0.74% | 13,702 | 23,895,248 |
| 2024-04-29 | 17.47 | 17.73 | 17.45 | 17.59 | 0% | 18,571 | 32,660,977 |
| 2024-04-26 | 17.75 | 18.03 | 17.4 | 17.59 | -1.01% | 29,687 | 52,577,660 |
| 2024-04-25 | 18.03 | 18.32 | 17.7 | 17.77 | -2.47% | 25,238 | 45,182,008 |
| 2024-04-24 | 18.08 | 18.66 | 17.61 | 18.22 | -0.44% | 45,271 | 82,120,738 |
| 2024-04-23 | 17.53 | 18.3 | 17.35 | 18.3 | +4.51% | 57,996 | 104,000,950 |
| 2024-04-22 | 16.38 | 17.65 | 16.37 | 17.51 | +3.12% | 51,983 | 88,899,071 |
| 2024-04-19 | 17.34 | 17.57 | 16.71 | 16.98 | -3.85% | 45,838 | 78,038,178 |
| 2024-04-18 | 18.11 | 18.11 | 16.88 | 17.66 | +4.5% | 68,639 | 119,335,506 |
| 2024-04-17 | 16.47 | 16.9 | 15.92 | 16.9 | +7.03% | 39,013 | 64,830,885 |
| 2024-04-16 | 16.49 | 16.75 | 15.73 | 15.79 | -4.48% | 36,559 | 59,452,353 |
| 2024-04-15 | 15.98 | 16.6 | 15.7 | 16.53 | +3.57% | 43,463 | 70,664,487 |
| 2024-04-12 | 16.22 | 16.45 | 15.91 | 15.96 | -1.54% | 22,298 | 35,886,152 |
| 2024-04-11 | 16.1 | 16.85 | 15.8 | 16.21 | +1.57% | 25,296 | 41,387,652 |
| 2024-04-10 | 16.09 | 16.38 | 15.91 | 15.96 | -2.8% | 11,723 | 18,887,452 |
| 2024-04-09 | 15.98 | 16.65 | 15.62 | 16.42 | +2.56% | 22,489 | 36,403,473 |
| 2024-04-08 | 16.91 | 16.91 | 15.96 | 16.01 | -3.61% | 21,092 | 34,142,487 |
| 2024-04-03 | 16.7 | 16.9 | 16.42 | 16.61 | -0.6% | 9,463 | 15,731,081 |
| 2024-04-02 | 16.8 | 16.93 | 16.46 | 16.71 | -0.54% | 16,116 | 26,917,966 |
| 2024-04-01 | 15.98 | 16.87 | 15.94 | 16.8 | +5.99% | 26,463 | 43,704,674 |
| 2024-03-29 | 15.78 | 16.06 | 15.66 | 15.85 | +0.44% | 12,874 | 20,408,328 |
| 2024-03-28 | 15.88 | 16.3 | 15.66 | 15.78 | -0.13% | 25,106 | 40,049,705 |
| 2024-03-27 | 16.27 | 16.55 | 15.8 | 15.8 | -3.07% | 24,615 | 39,591,824 |
| 2024-03-26 | 16.45 | 17.2 | 15.99 | 16.3 | -0.91% | 26,754 | 44,076,381 |
| 2024-03-25 | 16.23 | 17.05 | 16.19 | 16.45 | +0.86% | 32,511 | 54,326,059 |
| 2024-03-22 | 16.3 | 16.46 | 15.9 | 16.31 | -0.55% | 25,749 | 41,767,810 |
| 2024-03-21 | 16.98 | 17.18 | 16.23 | 16.4 | -2.61% | 33,724 | 56,080,537 |
| 2024-03-20 | 16.28 | 16.95 | 16.16 | 16.84 | +2.93% | 54,184 | 90,167,154 |
| 2024-03-19 | 15.59 | 16.5 | 15.4 | 16.36 | +5.21% | 46,269 | 74,707,087 |
| 2024-03-18 | 15.1 | 15.75 | 15.01 | 15.55 | +2.98% | 22,859 | 35,110,542 |
| 2024-03-15 | 15 | 15.28 | 14.82 | 15.1 | +0.47% | 16,621 | 25,068,584 |
| 2024-03-14 | 15.3 | 15.54 | 14.8 | 15.03 | -2.02% | 26,799 | 40,510,420 |
| 2024-03-13 | 15.33 | 15.8 | 14.89 | 15.34 | -0.07% | 35,377 | 54,129,361 |
| 2024-03-12 | 14.63 | 15.48 | 14.45 | 15.35 | +4.56% | 44,295 | 66,363,025 |
| 2024-03-11 | 14.2 | 14.72 | 13.91 | 14.68 | +4.26% | 38,761 | 55,473,953 |
| 2024-03-08 | 13.82 | 14.37 | 13.82 | 14.08 | +1.88% | 30,327 | 42,720,484 |
| 2024-03-07 | 13.61 | 14.12 | 13.61 | 13.82 | +1.25% | 33,689 | 46,848,904 |
| 2024-03-06 | 13.57 | 13.95 | 13.52 | 13.65 | +0.22% | 25,071 | 34,386,002 |
| 2024-03-05 | 13.77 | 13.9 | 13.51 | 13.62 | -1.09% | 21,117 | 28,962,078 |
| 2024-03-04 | 13.73 | 13.85 | 13.5 | 13.77 | -0.15% | 23,824 | 32,562,105 |
| 2024-03-01 | 13.89 | 13.95 | 13.65 | 13.79 | +0.22% | 28,465 | 39,272,317 |
| 2024-02-29 | 13.54 | 13.88 | 13.34 | 13.76 | +0.51% | 29,728 | 40,601,392 |
| 2024-02-28 | 14.57 | 14.81 | 13.5 | 13.69 | -6.36% | 46,460 | 66,160,366 |
| 2024-02-27 | 14.3 | 14.8 | 14.11 | 14.62 | +1.53% | 25,996 | 37,666,371 |
| 2024-02-26 | 14.46 | 14.6 | 14.3 | 14.4 | -0.62% | 21,645 | 31,270,617 |
| 2024-02-23 | 14.75 | 14.75 | 14.3 | 14.49 | -0.62% | 20,655 | 29,892,879 |
| 2024-02-22 | 14.65 | 14.79 | 14.37 | 14.58 | -0.41% | 16,109 | 23,427,759 |
| 2024-02-21 | 14.34 | 15.02 | 14 | 14.64 | +1.6% | 24,233 | 35,553,232 |
| 2024-02-20 | 14.49 | 14.74 | 13.8 | 14.41 | -0.62% | 35,039 | 50,747,936 |
| 2024-02-19 | 14.01 | 14.66 | 13.88 | 14.5 | +6.15% | 49,693 | 71,577,325 |
| 2024-02-08 | 12.24 | 13.66 | 11.8 | 13.66 | +9.98% | 60,417 | 77,446,143 |
| 2024-02-07 | 12 | 12.73 | 11.75 | 12.42 | +7.07% | 63,533 | 78,273,215 |
| 2024-02-06 | 10.98 | 12.04 | 10.42 | 11.6 | +0.26% | 81,021 | 91,032,099 |
| 2024-02-05 | 12.8 | 12.85 | 11.57 | 11.57 | -10.03% | 30,811 | 36,395,764 |
| 2024-02-02 | 13.69 | 13.99 | 12.31 | 12.86 | -5.93% | 31,177 | 40,721,231 |
| 2024-02-01 | 13.81 | 14.12 | 13.57 | 13.67 | -1.51% | 31,962 | 44,058,102 |
| 2024-01-31 | 14.53 | 14.6 | 13.88 | 13.88 | -3.07% | 22,095 | 31,191,013 |
| 2024-01-30 | 14.65 | 15.06 | 14.3 | 14.32 | -4.98% | 21,260 | 31,059,146 |
| 2024-01-29 | 15.33 | 15.72 | 14.95 | 15.07 | -2.4% | 23,717 | 36,301,571 |
| 2024-01-26 | 15.81 | 15.98 | 15.37 | 15.44 | -1.72% | 18,368 | 28,623,649 |
| 2024-01-25 | 15.34 | 15.94 | 15.06 | 15.71 | +2.88% | 26,938 | 41,862,935 |
| 2024-01-24 | 15.2 | 15.5 | 14.62 | 15.27 | +0.13% | 38,336 | 57,785,352 |
| 2024-01-23 | 15.38 | 15.61 | 14.85 | 15.25 | -1.49% | 49,888 | 75,814,168 |
| 2024-01-22 | 16.75 | 16.75 | 15.25 | 15.48 | -7.64% | 54,822 | 86,944,882 |
| 2024-01-19 | 16.83 | 17.05 | 16.63 | 16.76 | -0.77% | 17,577 | 29,576,154 |
| 2024-01-18 | 16.5 | 16.95 | 16.25 | 16.89 | +0.48% | 34,102 | 56,408,227 |
| 2024-01-17 | 17.15 | 17.4 | 16.61 | 16.81 | -2.61% | 29,853 | 50,815,190 |
| 2024-01-16 | 17.5 | 17.74 | 16.92 | 17.26 | -1.48% | 43,760 | 75,556,418 |
| 2024-01-15 | 16.6 | 17.95 | 16.48 | 17.52 | +4.91% | 82,596 | 142,698,728 |
| 2024-01-12 | 16.7 | 17.48 | 16.6 | 16.7 | -0.18% | 48,191 | 81,524,988 |
| 2024-01-11 | 16.37 | 16.78 | 16.2 | 16.73 | +1.64% | 36,468 | 60,238,000 |
| 2024-01-10 | 16.26 | 16.76 | 16.1 | 16.46 | -0.84% | 42,059 | 69,359,893 |
| 2024-01-09 | 16.04 | 16.87 | 15.9 | 16.6 | +3.49% | 60,357 | 99,514,496 |
| 2024-01-08 | 16.54 | 16.64 | 16.03 | 16.04 | -2.2% | 37,934 | 61,389,621 |
| 2024-01-05 | 16.54 | 16.89 | 16.33 | 16.4 | -1.97% | 42,129 | 69,869,732 |
| 2024-01-04 | 16.79 | 17.08 | 16.5 | 16.73 | -0.48% | 42,550 | 71,333,914 |
| 2024-01-03 | 16.43 | 17 | 16.33 | 16.81 | +1.27% | 84,437 | 140,512,817 |
| 2024-01-02 | 17.43 | 17.43 | 16.31 | 16.6 | -3.15% | 108,942 | 180,919,740 |
| 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：