股票概览
17.33
-0.57%
-0.1
17.52
开盘价
17.54
最高价
17.25
最低价
15,360
成交量
数据更新至: 2024-05-20
技术指标
17.39
MA5 (5日均线)
17.34
MA10 (10日均线)
17.09
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 | 17.52 | 17.54 | 17.25 | 17.33 | -0.57% | 15,360 | 26,634,813 |
| 2024-05-17 | 17.46 | 17.57 | 17.18 | 17.43 | 0% | 11,745 | 20,410,227 |
| 2024-05-16 | 17.3 | 17.56 | 17.3 | 17.43 | +0.4% | 13,854 | 24,138,557 |
| 2024-05-15 | 17.45 | 17.59 | 17.2 | 17.36 | -0.17% | 19,003 | 33,125,461 |
| 2024-05-14 | 17.3 | 17.7 | 17.15 | 17.39 | +1.1% | 20,780 | 36,216,937 |
| 2024-05-13 | 17.31 | 17.45 | 16.88 | 17.2 | -0.92% | 16,549 | 28,400,511 |
| 2024-05-10 | 17.2 | 17.58 | 16.98 | 17.36 | +1.05% | 25,384 | 43,733,775 |
| 2024-05-09 | 17.12 | 17.37 | 17.05 | 17.18 | +0.17% | 16,827 | 28,981,362 |
| 2024-05-08 | 17.46 | 17.55 | 17.15 | 17.15 | -2.5% | 17,498 | 30,194,767 |
| 2024-05-07 | 17.33 | 17.59 | 17.25 | 17.59 | +1.44% | 32,091 | 56,014,531 |
| 2024-05-06 | 17.21 | 17.4 | 17.08 | 17.34 | +1.58% | 36,054 | 62,001,613 |
| 2024-04-30 | 17.16 | 17.33 | 16.95 | 17.07 | -0.64% | 22,085 | 37,725,320 |
| 2024-04-29 | 17.23 | 17.34 | 16.91 | 17.18 | -0.35% | 39,064 | 66,749,642 |
| 2024-04-26 | 16.56 | 18.44 | 16.56 | 17.24 | +2.8% | 57,318 | 98,354,618 |
| 2024-04-25 | 16.61 | 16.98 | 16.5 | 16.77 | -2.22% | 37,612 | 62,993,231 |
| 2024-04-24 | 16.91 | 17.24 | 16.45 | 17.15 | -2.61% | 57,478 | 95,761,815 |
| 2024-04-23 | 16.19 | 17.61 | 15.96 | 17.61 | +9.99% | 43,499 | 75,321,088 |
| 2024-04-22 | 15.96 | 16.26 | 15.69 | 16.01 | +0.25% | 7,962 | 12,727,457 |
| 2024-04-19 | 15.9 | 16.24 | 15.7 | 15.97 | -0.87% | 7,407 | 11,825,459 |
| 2024-04-18 | 16.19 | 16.42 | 15.77 | 16.11 | -1.04% | 10,525 | 16,980,818 |
| 2024-04-17 | 15.89 | 16.44 | 15.49 | 16.28 | +7.32% | 15,299 | 24,610,284 |
| 2024-04-16 | 16.3 | 16.31 | 15.17 | 15.17 | -8.12% | 17,969 | 28,081,286 |
| 2024-04-15 | 17.16 | 17.53 | 15.96 | 16.51 | -4.9% | 23,060 | 38,384,904 |
| 2024-04-12 | 17.2 | 17.56 | 17.18 | 17.36 | +0.23% | 6,402 | 11,115,938 |
| 2024-04-11 | 17.27 | 17.54 | 16.96 | 17.32 | -0.46% | 6,510 | 11,307,193 |
| 2024-04-10 | 17.49 | 17.57 | 17.15 | 17.4 | -0.4% | 11,741 | 20,332,229 |
| 2024-04-09 | 17.19 | 17.53 | 17.19 | 17.47 | +0.92% | 10,893 | 18,940,207 |
| 2024-04-08 | 17.5 | 17.64 | 17.22 | 17.31 | -1.48% | 13,170 | 22,911,732 |
| 2024-04-03 | 17.55 | 17.75 | 17.35 | 17.57 | +0.63% | 12,421 | 21,836,616 |
| 2024-04-02 | 17.12 | 17.56 | 17.12 | 17.46 | +1.39% | 10,749 | 18,691,345 |
| 2024-04-01 | 17.08 | 17.22 | 16.88 | 17.22 | +1% | 10,640 | 18,145,174 |
| 2024-03-29 | 16.78 | 17.08 | 16.78 | 17.05 | +1.49% | 7,357 | 12,481,917 |
| 2024-03-28 | 16.27 | 16.94 | 16.27 | 16.8 | +3.07% | 7,291 | 12,195,092 |
| 2024-03-27 | 16.68 | 16.79 | 16.12 | 16.3 | -2.28% | 5,431 | 8,963,033 |
| 2024-03-26 | 16.73 | 16.85 | 16.35 | 16.68 | +0.36% | 6,100 | 10,136,413 |
| 2024-03-25 | 16.9 | 17.06 | 16.54 | 16.62 | -1.89% | 6,953 | 11,695,693 |
| 2024-03-22 | 17.17 | 17.22 | 16.68 | 16.94 | -1.51% | 8,083 | 13,688,162 |
| 2024-03-21 | 17.19 | 17.31 | 16.88 | 17.2 | +0.17% | 7,439 | 12,693,983 |
| 2024-03-20 | 17.09 | 17.26 | 17.05 | 17.17 | +0.47% | 6,171 | 10,593,424 |
| 2024-03-19 | 17.22 | 17.25 | 17 | 17.09 | -0.23% | 4,281 | 7,338,952 |
| 2024-03-18 | 16.99 | 17.19 | 16.93 | 17.13 | +0.82% | 6,320 | 10,777,606 |
| 2024-03-15 | 16.8 | 17.13 | 16.64 | 16.99 | +0.89% | 8,504 | 14,329,715 |
| 2024-03-14 | 16.99 | 17.08 | 16.45 | 16.84 | -0.88% | 10,370 | 17,358,014 |
| 2024-03-13 | 16.66 | 17.29 | 16.55 | 16.99 | +1.98% | 12,110 | 20,436,932 |
| 2024-03-12 | 16.39 | 16.69 | 16.39 | 16.66 | +1.28% | 7,652 | 12,676,492 |
| 2024-03-11 | 16.15 | 16.45 | 15.85 | 16.45 | +2.17% | 10,955 | 17,740,596 |
| 2024-03-08 | 16.02 | 16.2 | 15.8 | 16.1 | +0.31% | 6,791 | 10,908,156 |
| 2024-03-07 | 15.95 | 16.23 | 15.91 | 16.05 | +0.63% | 8,958 | 14,424,249 |
| 2024-03-06 | 15.76 | 16.33 | 15.61 | 15.95 | -0.99% | 10,363 | 16,501,696 |
| 2024-03-05 | 16.06 | 16.24 | 15.69 | 16.11 | +0.37% | 11,052 | 17,575,397 |
| 2024-03-04 | 16.15 | 16.39 | 15.58 | 16.05 | -0.06% | 14,462 | 23,008,895 |
| 2024-03-01 | 15.63 | 16.09 | 15.48 | 16.06 | +2.75% | 17,494 | 27,628,580 |
| 2024-02-29 | 14.97 | 15.87 | 14.91 | 15.63 | +2.76% | 21,651 | 33,210,020 |
| 2024-02-28 | 16.75 | 17.19 | 15.21 | 15.21 | -9.19% | 19,050 | 30,762,514 |
| 2024-02-27 | 15.98 | 16.75 | 15.98 | 16.75 | +3.52% | 14,199 | 23,502,615 |
| 2024-02-26 | 16.33 | 16.45 | 16.01 | 16.18 | -0.92% | 16,648 | 27,055,073 |
| 2024-02-23 | 15.62 | 16.35 | 15.47 | 16.33 | +4.55% | 17,195 | 27,252,807 |
| 2024-02-22 | 15.26 | 15.65 | 15.17 | 15.62 | +2.36% | 16,477 | 25,433,960 |
| 2024-02-21 | 14.9 | 15.58 | 14.81 | 15.26 | +1.4% | 14,420 | 21,994,743 |
| 2024-02-20 | 14.53 | 15.11 | 14.4 | 15.05 | +2.59% | 9,996 | 14,810,223 |
| 2024-02-19 | 14.46 | 14.88 | 14.38 | 14.67 | +1.17% | 21,132 | 30,834,191 |
| 2024-02-08 | 12.94 | 14.52 | 12.68 | 14.5 | +9.85% | 24,415 | 33,423,014 |
| 2024-02-07 | 14.03 | 14.03 | 12.65 | 13.2 | -5.71% | 28,970 | 38,096,692 |
| 2024-02-06 | 13.92 | 14.5 | 13.04 | 14 | -2.23% | 30,341 | 41,029,740 |
| 2024-02-05 | 15.79 | 15.79 | 14.24 | 14.32 | -9.48% | 26,715 | 39,072,997 |
| 2024-02-02 | 17 | 17.5 | 15.34 | 15.82 | -6.28% | 16,509 | 27,064,037 |
| 2024-02-01 | 17.01 | 17.07 | 16.17 | 16.88 | -1.11% | 22,154 | 37,010,644 |
| 2024-01-31 | 18.04 | 18.2 | 17 | 17.07 | -5.38% | 17,779 | 30,860,327 |
| 2024-01-30 | 19 | 19 | 18.02 | 18.04 | -3.58% | 17,123 | 31,293,646 |
| 2024-01-29 | 19.33 | 19.5 | 18.6 | 18.71 | -3.11% | 17,260 | 32,523,484 |
| 2024-01-26 | 19.15 | 19.76 | 19.13 | 19.31 | +1.15% | 17,176 | 33,376,782 |
| 2024-01-25 | 18.88 | 19.18 | 18.56 | 19.09 | +1.17% | 15,442 | 29,250,112 |
| 2024-01-24 | 18.31 | 19.28 | 18.2 | 18.87 | +2.67% | 26,723 | 50,269,278 |
| 2024-01-23 | 19.85 | 19.85 | 18.13 | 18.38 | -6.94% | 47,407 | 87,987,232 |
| 2024-01-22 | 20.2 | 20.69 | 19.11 | 19.75 | -4.77% | 39,036 | 77,712,170 |
| 2024-01-19 | 20.34 | 21.04 | 19.96 | 20.74 | +2.02% | 33,212 | 68,553,630 |
| 2024-01-18 | 20.2 | 20.41 | 19.82 | 20.33 | +0.15% | 21,081 | 42,433,205 |
| 2024-01-17 | 20.57 | 20.7 | 20.28 | 20.3 | -1.74% | 16,529 | 33,842,484 |
| 2024-01-16 | 20.45 | 20.66 | 20.08 | 20.66 | +1.22% | 14,005 | 28,436,350 |
| 2024-01-15 | 20 | 20.47 | 19.83 | 20.41 | +1.69% | 10,992 | 22,266,995 |
| 2024-01-12 | 19.94 | 20.43 | 19.94 | 20.07 | -0.25% | 8,868 | 17,920,185 |
| 2024-01-11 | 19.79 | 20.13 | 19.78 | 20.12 | +0.8% | 7,095 | 14,193,224 |
| 2024-01-10 | 20.12 | 20.24 | 19.87 | 19.96 | -0.8% | 7,918 | 15,906,578 |
| 2024-01-09 | 19.78 | 20.26 | 19.77 | 20.12 | +1.41% | 8,238 | 16,521,380 |
| 2024-01-08 | 20.08 | 20.08 | 19.75 | 19.84 | -0.8% | 7,684 | 15,317,179 |
| 2024-01-05 | 20.13 | 20.35 | 19.91 | 20 | -0.7% | 10,143 | 20,355,865 |
| 2024-01-04 | 20 | 20.2 | 19.82 | 20.14 | +0.7% | 10,254 | 20,572,131 |
| 2024-01-03 | 19.9 | 20.06 | 19.83 | 20 | +0.05% | 8,734 | 17,422,511 |
| 2024-01-02 | 19.85 | 20.08 | 19.75 | 19.99 | +1.27% | 11,474 | 22,929,481 |
| 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：