股票概览
17.68
+1.32%
+0.23
17.42
开盘价
17.84
最高价
17.2
最低价
32,380
成交量
数据更新至: 2024-05-20
技术指标
17.08
MA5 (5日均线)
17.05
MA10 (10日均线)
16.51
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 | 17.42 | 17.84 | 17.2 | 17.68 | +1.32% | 32,380 | 56,687,927 |
| 2024-05-17 | 16.91 | 17.58 | 16.71 | 17.45 | +2.95% | 33,383 | 57,663,952 |
| 2024-05-16 | 16.55 | 17.14 | 16.55 | 16.95 | +1.5% | 22,308 | 37,607,523 |
| 2024-05-15 | 16.61 | 16.89 | 16.4 | 16.7 | +0.54% | 16,330 | 27,274,642 |
| 2024-05-14 | 16.62 | 16.86 | 16.54 | 16.61 | 0% | 15,282 | 25,493,846 |
| 2024-05-13 | 17.07 | 17.09 | 16.5 | 16.61 | -2.41% | 14,740 | 24,618,784 |
| 2024-05-10 | 17.2 | 17.36 | 17 | 17.02 | -0.93% | 12,770 | 21,903,487 |
| 2024-05-09 | 16.97 | 17.26 | 16.97 | 17.18 | +1.24% | 17,922 | 30,706,280 |
| 2024-05-08 | 17.29 | 17.41 | 16.9 | 16.97 | -2.13% | 15,003 | 25,654,407 |
| 2024-05-07 | 17.49 | 17.65 | 17.24 | 17.34 | -0.57% | 19,530 | 33,868,027 |
| 2024-05-06 | 16.65 | 17.67 | 16.38 | 17.44 | +8.19% | 49,054 | 84,187,833 |
| 2024-04-30 | 16.06 | 16.29 | 15.7 | 16.12 | +0.75% | 26,663 | 42,663,170 |
| 2024-04-29 | 15.4 | 16.07 | 15.38 | 16 | +2.24% | 24,045 | 38,081,211 |
| 2024-04-26 | 15.76 | 15.98 | 15.4 | 15.65 | -1.51% | 23,615 | 36,956,581 |
| 2024-04-25 | 15.98 | 16.13 | 15.77 | 15.89 | -1.37% | 9,764 | 15,561,316 |
| 2024-04-24 | 15.75 | 16.11 | 15.56 | 16.11 | +3.73% | 13,280 | 21,128,345 |
| 2024-04-23 | 15.53 | 15.78 | 15.4 | 15.53 | -0.06% | 9,729 | 15,170,706 |
| 2024-04-22 | 15.73 | 15.75 | 15.25 | 15.54 | -1.33% | 12,405 | 19,230,059 |
| 2024-04-19 | 15.65 | 15.85 | 15.36 | 15.75 | +0.77% | 13,030 | 20,346,223 |
| 2024-04-18 | 15.6 | 15.9 | 15.2 | 15.63 | -1.7% | 14,392 | 22,579,238 |
| 2024-04-17 | 15.09 | 15.95 | 15.01 | 15.9 | +6.14% | 20,245 | 31,602,644 |
| 2024-04-16 | 15.55 | 15.55 | 14.56 | 14.98 | -3.67% | 16,396 | 24,393,104 |
| 2024-04-15 | 16.25 | 16.45 | 15.32 | 15.55 | -3.95% | 15,290 | 24,104,348 |
| 2024-04-12 | 16.84 | 16.89 | 16.07 | 16.19 | -2.82% | 16,376 | 26,738,085 |
| 2024-04-11 | 16.44 | 17 | 16.26 | 16.66 | +1.22% | 13,698 | 22,951,597 |
| 2024-04-10 | 17.18 | 17.32 | 16.32 | 16.46 | -4.58% | 15,721 | 26,282,253 |
| 2024-04-09 | 15.96 | 17.4 | 15.95 | 17.25 | +7.54% | 25,139 | 42,219,497 |
| 2024-04-08 | 16.8 | 16.98 | 16.04 | 16.04 | -5.98% | 21,107 | 34,648,248 |
| 2024-04-03 | 16.48 | 17.28 | 16.31 | 17.06 | -2.57% | 36,133 | 60,543,234 |
| 2024-04-02 | 17.54 | 17.72 | 17.3 | 17.51 | -0.17% | 13,881 | 24,256,628 |
| 2024-04-01 | 17.04 | 17.69 | 17.04 | 17.54 | +2.93% | 10,670 | 18,611,436 |
| 2024-03-29 | 17.06 | 17.18 | 16.82 | 17.04 | +0.59% | 7,567 | 12,841,258 |
| 2024-03-28 | 16.71 | 17.4 | 16.56 | 16.94 | +1.44% | 14,401 | 24,437,185 |
| 2024-03-27 | 17.23 | 17.36 | 16.7 | 16.7 | -2.91% | 9,343 | 15,965,130 |
| 2024-03-26 | 17.5 | 17.7 | 16.99 | 17.2 | -1.32% | 18,123 | 31,293,505 |
| 2024-03-25 | 18.07 | 18.07 | 17.43 | 17.43 | -2.08% | 13,230 | 23,405,653 |
| 2024-03-22 | 18.48 | 18.49 | 17.8 | 17.8 | -3.58% | 18,982 | 34,060,741 |
| 2024-03-21 | 18.33 | 18.74 | 18.15 | 18.46 | +0.65% | 20,274 | 37,388,265 |
| 2024-03-20 | 18.29 | 18.49 | 18.06 | 18.34 | -0.05% | 20,051 | 36,596,151 |
| 2024-03-19 | 18.82 | 18.89 | 18.26 | 18.35 | -2.45% | 19,161 | 35,483,474 |
| 2024-03-18 | 18.88 | 19 | 18.59 | 18.81 | +0.59% | 17,267 | 32,449,503 |
| 2024-03-15 | 18.67 | 18.97 | 18.31 | 18.7 | -1.42% | 15,077 | 27,913,721 |
| 2024-03-14 | 19.05 | 19.26 | 18.52 | 18.97 | -0.42% | 14,631 | 27,570,745 |
| 2024-03-13 | 19.27 | 19.4 | 19 | 19.05 | -1.19% | 10,943 | 20,974,997 |
| 2024-03-12 | 19.09 | 19.49 | 18.8 | 19.28 | +1.05% | 14,437 | 27,730,810 |
| 2024-03-11 | 19.26 | 19.26 | 18.77 | 19.08 | -1.14% | 16,749 | 31,757,001 |
| 2024-03-08 | 18.28 | 19.67 | 18.02 | 19.3 | +4.61% | 22,493 | 42,320,921 |
| 2024-03-07 | 17.69 | 18.88 | 17.62 | 18.45 | +4.71% | 26,285 | 48,330,454 |
| 2024-03-06 | 17.2 | 17.76 | 17.04 | 17.62 | +2.38% | 15,486 | 27,062,840 |
| 2024-03-05 | 17.28 | 17.6 | 16.89 | 17.21 | -0.58% | 15,962 | 27,507,477 |
| 2024-03-04 | 17.1 | 17.38 | 16.82 | 17.31 | +1.52% | 11,847 | 20,263,388 |
| 2024-03-01 | 17 | 17.23 | 16.87 | 17.05 | +0.35% | 13,789 | 23,477,597 |
| 2024-02-29 | 16.43 | 17.1 | 16.21 | 16.99 | +2.97% | 17,279 | 28,998,326 |
| 2024-02-28 | 17.68 | 17.75 | 16.39 | 16.5 | -7.15% | 25,080 | 42,751,731 |
| 2024-02-27 | 17.78 | 17.83 | 17.24 | 17.77 | -0.34% | 17,766 | 31,230,456 |
| 2024-02-26 | 16.84 | 18.11 | 16.82 | 17.83 | +5.01% | 37,591 | 66,520,356 |
| 2024-02-23 | 16.3 | 17.05 | 16.21 | 16.98 | +3.03% | 22,055 | 36,773,257 |
| 2024-02-22 | 16.3 | 16.48 | 15.96 | 16.48 | -0.12% | 17,457 | 28,338,713 |
| 2024-02-21 | 15.53 | 16.74 | 15.5 | 16.5 | +3.45% | 32,717 | 53,105,696 |
| 2024-02-20 | 15.43 | 16.5 | 15.05 | 15.95 | +0.57% | 47,045 | 74,187,892 |
| 2024-02-19 | 15.6 | 15.86 | 15.1 | 15.86 | +9.99% | 6,368 | 10,037,890 |
| 2024-02-08 | 13.5 | 14.42 | 13.5 | 14.42 | +9.99% | 13,664 | 19,336,539 |
| 2024-02-07 | 13.5 | 13.98 | 12.92 | 13.11 | -3.18% | 29,754 | 39,735,310 |
| 2024-02-06 | 12.75 | 13.83 | 12.18 | 13.54 | +6.95% | 32,639 | 42,238,143 |
| 2024-02-05 | 13.15 | 13.33 | 12.29 | 12.66 | -7.25% | 48,693 | 61,667,329 |
| 2024-02-02 | 14.12 | 14.36 | 13.03 | 13.65 | -4.68% | 33,582 | 45,999,221 |
| 2024-02-01 | 14.28 | 14.55 | 13.85 | 14.32 | +0.85% | 23,834 | 33,878,650 |
| 2024-01-31 | 14.82 | 15 | 14.04 | 14.2 | -5.33% | 27,379 | 39,256,793 |
| 2024-01-30 | 15.35 | 15.51 | 14.81 | 15 | -2.34% | 14,567 | 22,045,477 |
| 2024-01-29 | 16.22 | 16.48 | 15.35 | 15.36 | -3.94% | 17,157 | 26,886,045 |
| 2024-01-26 | 16.16 | 16.35 | 15.9 | 15.99 | -1.17% | 14,841 | 23,872,380 |
| 2024-01-25 | 15.71 | 16.19 | 15.42 | 16.18 | +3.45% | 18,824 | 29,980,206 |
| 2024-01-24 | 15.58 | 15.77 | 14.97 | 15.64 | +0.58% | 17,098 | 26,361,918 |
| 2024-01-23 | 15.57 | 15.74 | 14.98 | 15.55 | +0.65% | 22,936 | 35,152,214 |
| 2024-01-22 | 16.35 | 16.41 | 15.29 | 15.45 | -5.39% | 18,129 | 28,797,703 |
| 2024-01-19 | 16.68 | 16.84 | 16.28 | 16.33 | -1.57% | 16,166 | 26,669,459 |
| 2024-01-18 | 16.73 | 16.99 | 16.09 | 16.59 | -1.37% | 16,863 | 27,725,674 |
| 2024-01-17 | 17.39 | 17.48 | 16.8 | 16.82 | -3.22% | 13,353 | 22,842,232 |
| 2024-01-16 | 17.55 | 17.58 | 17.11 | 17.38 | -0.23% | 9,167 | 15,870,219 |
| 2024-01-15 | 17.6 | 17.64 | 17.26 | 17.42 | -1.53% | 11,168 | 19,475,823 |
| 2024-01-12 | 17.86 | 18.16 | 17.6 | 17.69 | -0.9% | 13,787 | 24,575,917 |
| 2024-01-11 | 17.44 | 17.92 | 17.37 | 17.85 | +2% | 17,210 | 30,357,346 |
| 2024-01-10 | 17.81 | 17.98 | 17.42 | 17.5 | -1.91% | 13,617 | 24,055,242 |
| 2024-01-09 | 17.56 | 18.2 | 17.56 | 17.84 | +2.12% | 15,609 | 27,889,485 |
| 2024-01-08 | 18.07 | 18.21 | 17.4 | 17.47 | -3.91% | 20,317 | 36,004,309 |
| 2024-01-05 | 18.66 | 18.66 | 18 | 18.18 | -1.78% | 12,002 | 21,957,149 |
| 2024-01-04 | 18.45 | 18.65 | 18.3 | 18.51 | -0.22% | 10,893 | 20,112,799 |
| 2024-01-03 | 18.7 | 18.7 | 18.28 | 18.55 | -0.96% | 15,887 | 29,372,165 |
| 2024-01-02 | 18.7 | 18.88 | 18.6 | 18.73 | +0.16% | 12,251 | 22,920,042 |
| 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：