股票概览
17.14
-2.67%
-0.47
17.73
开盘价
17.73
最高价
17.08
最低价
52,152
成交量
数据更新至: 2024-05-20
技术指标
17.54
MA5 (5日均线)
17.82
MA10 (10日均线)
18.12
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 | 17.73 | 17.73 | 17.08 | 17.14 | -2.67% | 52,152 | 90,161,347 |
| 2024-05-17 | 18.06 | 18.1 | 17.4 | 17.61 | -1.73% | 43,728 | 76,985,946 |
| 2024-05-16 | 17.6 | 18.18 | 17.6 | 17.92 | +1.7% | 61,125 | 109,543,518 |
| 2024-05-15 | 17.4 | 18.05 | 17.02 | 17.62 | +1.26% | 62,729 | 110,424,935 |
| 2024-05-14 | 16.85 | 17.51 | 16.83 | 17.4 | +3.76% | 63,551 | 109,511,893 |
| 2024-05-13 | 17.63 | 17.64 | 16.66 | 16.77 | -5.25% | 61,678 | 104,229,818 |
| 2024-05-10 | 18.45 | 18.79 | 17.65 | 17.7 | -3.33% | 60,185 | 107,950,111 |
| 2024-05-09 | 18.63 | 18.69 | 18.29 | 18.31 | -0.33% | 48,291 | 88,949,272 |
| 2024-05-08 | 19.28 | 19.35 | 18.27 | 18.37 | -4.87% | 68,008 | 126,657,027 |
| 2024-05-07 | 19.3 | 19.82 | 19.11 | 19.31 | +0.94% | 72,211 | 140,230,749 |
| 2024-05-06 | 19.15 | 19.68 | 18.77 | 19.13 | +1.06% | 64,018 | 122,524,531 |
| 2024-04-30 | 19.19 | 19.4 | 18.61 | 18.93 | -1.56% | 66,419 | 125,965,654 |
| 2024-04-29 | 18.6 | 19.29 | 18.6 | 19.23 | +4% | 71,310 | 135,858,089 |
| 2024-04-26 | 17.92 | 18.84 | 17.92 | 18.49 | +2.55% | 69,754 | 128,490,351 |
| 2024-04-25 | 18.4 | 18.69 | 17.97 | 18.03 | -2.65% | 63,719 | 116,475,142 |
| 2024-04-24 | 18.26 | 18.64 | 18 | 18.52 | +0.93% | 70,723 | 130,362,356 |
| 2024-04-23 | 17.65 | 18.48 | 17.58 | 18.35 | +7% | 90,722 | 164,057,567 |
| 2024-04-22 | 17.86 | 18 | 17.07 | 17.15 | -5.61% | 63,278 | 110,008,924 |
| 2024-04-19 | 18.26 | 18.52 | 17.86 | 18.17 | -0.55% | 63,782 | 116,082,946 |
| 2024-04-18 | 18.39 | 18.94 | 17.5 | 18.27 | +1.44% | 116,691 | 213,663,146 |
| 2024-04-17 | 15.5 | 18.18 | 15.5 | 18.01 | +7.52% | 117,085 | 206,151,411 |
| 2024-04-16 | 18 | 18.5 | 16.75 | 16.75 | -9.99% | 45,708 | 77,806,207 |
| 2024-04-15 | 20.5 | 20.54 | 18.61 | 18.61 | -10.01% | 98,300 | 187,099,682 |
| 2024-04-12 | 20.7 | 21.3 | 20.53 | 20.68 | -1.66% | 74,027 | 154,454,325 |
| 2024-04-11 | 20.07 | 21.42 | 19.97 | 21.03 | +4.52% | 114,737 | 241,531,999 |
| 2024-04-10 | 21.88 | 21.89 | 19.95 | 20.12 | -8.09% | 114,642 | 235,258,901 |
| 2024-04-09 | 21.6 | 22.19 | 21.48 | 21.89 | +0.05% | 67,748 | 148,225,189 |
| 2024-04-08 | 22.55 | 22.64 | 21.2 | 21.88 | -5.2% | 121,813 | 265,996,419 |
| 2024-04-03 | 25.4 | 25.42 | 23.08 | 23.08 | -9.98% | 146,106 | 348,957,086 |
| 2024-04-02 | 27.33 | 27.48 | 25.21 | 25.64 | -7.3% | 138,569 | 366,794,850 |
| 2024-04-01 | 27 | 28.3 | 26.51 | 27.66 | -0.07% | 168,427 | 459,468,898 |
| 2024-03-29 | 28.7 | 29.41 | 27.39 | 27.68 | -6.8% | 203,233 | 577,651,998 |
| 2024-03-28 | 27.7 | 30.9 | 27 | 29.7 | +5.54% | 316,876 | 907,756,718 |
| 2024-03-27 | 26.11 | 28.86 | 26.11 | 28.14 | +5.47% | 282,829 | 787,228,173 |
| 2024-03-26 | 25.72 | 27.42 | 24.37 | 26.68 | +1.41% | 191,517 | 490,351,735 |
| 2024-03-25 | 25.52 | 26.98 | 24.85 | 26.31 | +4.36% | 248,846 | 646,710,648 |
| 2024-03-22 | 24.18 | 25.79 | 23.68 | 25.21 | +3.11% | 175,039 | 433,458,460 |
| 2024-03-21 | 25 | 25.45 | 24.4 | 24.45 | -2.28% | 103,950 | 257,564,200 |
| 2024-03-20 | 24.09 | 25.4 | 24.09 | 25.02 | +1.87% | 113,504 | 283,513,098 |
| 2024-03-19 | 25.41 | 25.89 | 24.5 | 24.56 | -5.14% | 159,486 | 401,644,212 |
| 2024-03-18 | 25.5 | 26.58 | 24.75 | 25.89 | -0.27% | 240,632 | 616,741,115 |
| 2024-03-15 | 24.51 | 26.69 | 24.35 | 25.96 | +4.26% | 282,892 | 727,300,806 |
| 2024-03-14 | 22.98 | 25.59 | 22.58 | 24.9 | +6.82% | 293,175 | 720,655,277 |
| 2024-03-13 | 22.43 | 23.8 | 22.23 | 23.31 | +3.92% | 184,623 | 425,365,486 |
| 2024-03-12 | 21.87 | 22.85 | 21.68 | 22.43 | +2.89% | 114,690 | 254,677,561 |
| 2024-03-11 | 21.63 | 21.9 | 21.35 | 21.8 | +0.23% | 74,068 | 160,607,307 |
| 2024-03-08 | 21.55 | 22.42 | 20.85 | 21.75 | +1.73% | 104,635 | 224,800,917 |
| 2024-03-07 | 22.62 | 22.95 | 21 | 21.38 | -5.48% | 120,988 | 264,948,111 |
| 2024-03-06 | 22.58 | 23.38 | 22.32 | 22.62 | -2.67% | 122,961 | 280,092,765 |
| 2024-03-05 | 22.48 | 24.06 | 21.9 | 23.24 | +3.01% | 220,968 | 510,082,240 |
| 2024-03-04 | 21.65 | 22.72 | 20.58 | 22.56 | +4.2% | 151,187 | 328,610,981 |
| 2024-03-01 | 21.8 | 22.02 | 21.05 | 21.65 | -0.69% | 126,530 | 272,813,183 |
| 2024-02-29 | 19.88 | 21.99 | 19.88 | 21.8 | +2.06% | 159,599 | 343,524,643 |
| 2024-02-28 | 23.6 | 24.88 | 21.36 | 21.36 | -9.99% | 232,120 | 540,040,544 |
| 2024-02-27 | 22.29 | 24.58 | 21.77 | 23.73 | +2.33% | 232,399 | 537,034,733 |
| 2024-02-26 | 20.97 | 23.19 | 20.14 | 23.19 | +10.01% | 235,207 | 505,898,825 |
| 2024-02-23 | 20.3 | 21.7 | 19.61 | 21.08 | +6.73% | 228,280 | 471,066,291 |
| 2024-02-22 | 18 | 19.75 | 17.96 | 19.75 | +10.03% | 186,210 | 350,360,069 |
| 2024-02-21 | 17.88 | 18.87 | 17.33 | 17.95 | -2.23% | 204,642 | 371,204,725 |
| 2024-02-20 | 16.98 | 18.36 | 16.78 | 18.36 | +10.01% | 197,000 | 346,206,878 |
| 2024-02-19 | 15.39 | 16.69 | 15.39 | 16.69 | +10.02% | 152,335 | 244,814,474 |
| 2024-02-08 | 14.3 | 15.46 | 13.76 | 15.17 | -0.78% | 172,166 | 248,447,687 |
| 2024-02-07 | 16.97 | 16.97 | 15.29 | 15.29 | -10.01% | 119,817 | 187,019,496 |
| 2024-02-06 | 17.2 | 17.83 | 16.99 | 16.99 | -10.01% | 102,745 | 176,234,274 |
| 2024-02-05 | 20.7 | 21 | 18.88 | 18.88 | -10.01% | 58,734 | 112,584,505 |
| 2024-02-02 | 22.18 | 23.08 | 20 | 20.98 | -4.64% | 79,587 | 171,909,554 |
| 2024-02-01 | 22.66 | 22.86 | 21.6 | 22 | -2.44% | 72,270 | 159,119,656 |
| 2024-01-31 | 23.94 | 24.5 | 22.49 | 22.55 | -5.41% | 103,693 | 241,978,263 |
| 2024-01-30 | 25.4 | 25.46 | 23.84 | 23.84 | -5.36% | 83,472 | 203,634,016 |
| 2024-01-29 | 26.33 | 26.8 | 24.86 | 25.19 | -5.76% | 120,854 | 307,713,635 |
| 2024-01-26 | 27.07 | 27.68 | 26.18 | 26.73 | -0.93% | 157,799 | 425,575,791 |
| 2024-01-25 | 25.88 | 27.59 | 25.55 | 26.98 | +5.51% | 167,653 | 449,113,460 |
| 2024-01-24 | 25.41 | 25.96 | 24.8 | 25.57 | +1.23% | 108,882 | 276,646,308 |
| 2024-01-23 | 25.8 | 26.19 | 24.5 | 25.26 | -1.6% | 148,071 | 372,827,643 |
| 2024-01-22 | 26.91 | 28.55 | 25.36 | 25.67 | -6.86% | 187,495 | 504,393,124 |
| 2024-01-19 | 27.6 | 29.55 | 27.51 | 27.56 | +0.36% | 208,297 | 591,464,292 |
| 2024-01-18 | 27.03 | 28.3 | 26.84 | 27.46 | -1.08% | 132,672 | 363,292,948 |
| 2024-01-17 | 28 | 28.93 | 27.72 | 27.76 | -1.14% | 161,604 | 458,500,800 |
| 2024-01-16 | 27.7 | 28.44 | 26.89 | 28.08 | +0.65% | 157,974 | 438,639,521 |
| 2024-01-15 | 27.2 | 28.2 | 27.2 | 27.9 | +2.84% | 131,766 | 366,932,859 |
| 2024-01-12 | 29.2 | 29.27 | 27.13 | 27.13 | -6.09% | 173,775 | 482,343,255 |
| 2024-01-11 | 28.28 | 29.03 | 28.08 | 28.89 | +0.98% | 125,740 | 361,150,286 |
| 2024-01-10 | 28.57 | 28.96 | 28 | 28.61 | +0.1% | 128,319 | 366,218,026 |
| 2024-01-09 | 29.37 | 29.5 | 27.6 | 28.58 | -2.19% | 194,161 | 552,796,980 |
| 2024-01-08 | 28.5 | 29.97 | 28.4 | 29.22 | -0.17% | 159,905 | 467,389,127 |
| 2024-01-05 | 32 | 32 | 29.27 | 29.27 | -9.99% | 183,429 | 556,350,395 |
| 2024-01-04 | 32 | 32.93 | 31.38 | 32.52 | +0.49% | 182,789 | 587,129,713 |
| 2024-01-03 | 31.85 | 32.4 | 30.85 | 32.36 | +1.6% | 232,117 | 737,906,186 |
| 2024-01-02 | 33 | 33.49 | 31.66 | 31.85 | -4.01% | 243,199 | 790,924,730 |
| 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：