股票概览
17.78
+0.45%
+0.08
17.85
开盘价
17.89
最高价
17.45
最低价
31,604
成交量
数据更新至: 2024-05-20
技术指标
17.33
MA5 (5日均线)
17.61
MA10 (10日均线)
17.62
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 | 17.85 | 17.89 | 17.45 | 17.78 | +0.45% | 31,604 | 55,765,774 |
| 2024-05-17 | 16.93 | 17.76 | 16.91 | 17.7 | +4.24% | 44,942 | 78,489,499 |
| 2024-05-16 | 17.15 | 17.4 | 16.94 | 16.98 | -0.53% | 23,582 | 40,455,474 |
| 2024-05-15 | 17.2 | 17.27 | 16.88 | 17.07 | -0.23% | 18,591 | 31,840,222 |
| 2024-05-14 | 17.06 | 17.61 | 17.06 | 17.11 | +0.41% | 26,697 | 46,094,230 |
| 2024-05-13 | 17.66 | 17.66 | 17.03 | 17.04 | -4.27% | 38,734 | 66,854,561 |
| 2024-05-10 | 18.28 | 18.28 | 17.68 | 17.8 | -1.98% | 31,733 | 56,631,177 |
| 2024-05-09 | 18.04 | 18.33 | 18.03 | 18.16 | +0.67% | 31,035 | 56,325,007 |
| 2024-05-08 | 18.33 | 18.35 | 17.91 | 18.04 | -2.01% | 34,174 | 61,832,929 |
| 2024-05-07 | 18.48 | 18.64 | 18.32 | 18.41 | -0.59% | 37,307 | 68,879,041 |
| 2024-05-06 | 18.77 | 18.87 | 18.27 | 18.52 | +0.27% | 58,136 | 107,277,510 |
| 2024-04-30 | 18.58 | 18.78 | 18.38 | 18.47 | +0.11% | 69,791 | 129,466,126 |
| 2024-04-29 | 17.71 | 18.51 | 17.7 | 18.45 | +5.01% | 76,288 | 139,205,815 |
| 2024-04-26 | 16.82 | 17.71 | 16.62 | 17.57 | +4.46% | 66,522 | 115,590,133 |
| 2024-04-25 | 17.15 | 17.19 | 16.8 | 16.82 | -2.15% | 40,494 | 68,522,232 |
| 2024-04-24 | 16.37 | 17.24 | 16.37 | 17.19 | +3.49% | 55,530 | 94,302,285 |
| 2024-04-23 | 16.88 | 17.44 | 16.43 | 16.61 | -0.72% | 47,348 | 79,147,079 |
| 2024-04-22 | 17.32 | 17.5 | 16.59 | 16.73 | -4.62% | 59,121 | 99,567,332 |
| 2024-04-19 | 17.96 | 18.15 | 17.3 | 17.54 | -4.93% | 82,235 | 145,639,995 |
| 2024-04-18 | 18.19 | 18.99 | 17.6 | 18.45 | +3.71% | 138,459 | 254,622,278 |
| 2024-04-17 | 15.98 | 17.79 | 15.98 | 17.79 | +10.02% | 58,019 | 101,341,886 |
| 2024-04-16 | 18.41 | 18.99 | 16.14 | 16.17 | -9.82% | 115,800 | 206,915,010 |
| 2024-04-15 | 18.57 | 18.94 | 17.57 | 17.93 | -5.38% | 92,721 | 168,598,311 |
| 2024-04-12 | 17.34 | 18.95 | 17.34 | 18.95 | +9.98% | 88,458 | 165,374,373 |
| 2024-04-11 | 17.93 | 18.23 | 17.2 | 17.23 | -5.07% | 65,332 | 115,270,922 |
| 2024-04-10 | 19.2 | 19.2 | 17.87 | 18.15 | -6.1% | 69,446 | 127,926,215 |
| 2024-04-09 | 18.6 | 19.38 | 18.09 | 19.33 | +2.55% | 71,305 | 135,124,725 |
| 2024-04-08 | 18.55 | 19.39 | 18.3 | 18.85 | +1.67% | 78,433 | 149,123,920 |
| 2024-04-03 | 19.15 | 19.19 | 18.3 | 18.54 | -4.04% | 67,006 | 124,704,030 |
| 2024-04-02 | 19.55 | 19.72 | 19.14 | 19.32 | -2.18% | 74,267 | 143,656,977 |
| 2024-04-01 | 19.33 | 19.92 | 19.15 | 19.75 | +1.8% | 111,608 | 218,018,126 |
| 2024-03-29 | 19.46 | 20.38 | 19.15 | 19.4 | +1.15% | 184,230 | 361,999,827 |
| 2024-03-28 | 17.4 | 19.18 | 17.19 | 19.18 | +9.98% | 103,364 | 191,390,143 |
| 2024-03-27 | 17.12 | 17.5 | 16.68 | 17.44 | +1.63% | 67,225 | 115,443,944 |
| 2024-03-26 | 17.99 | 18.12 | 17 | 17.16 | -5.3% | 73,303 | 127,851,794 |
| 2024-03-25 | 18.36 | 19.03 | 17.88 | 18.12 | -2.84% | 81,478 | 149,787,608 |
| 2024-03-22 | 19.53 | 19.53 | 18.33 | 18.65 | -4.94% | 111,381 | 209,122,281 |
| 2024-03-21 | 19.76 | 20.19 | 19.29 | 19.62 | -4.2% | 147,497 | 290,703,505 |
| 2024-03-20 | 18.5 | 20.71 | 18.31 | 20.48 | +8.76% | 192,994 | 375,917,807 |
| 2024-03-19 | 17.9 | 19.69 | 17.8 | 18.83 | +5.2% | 184,591 | 344,780,717 |
| 2024-03-18 | 17.3 | 17.91 | 17.2 | 17.9 | +3.23% | 98,707 | 173,317,894 |
| 2024-03-15 | 17.5 | 17.52 | 17.05 | 17.34 | -2.31% | 93,322 | 160,771,533 |
| 2024-03-14 | 17 | 17.79 | 16.9 | 17.75 | +3.08% | 116,367 | 202,215,978 |
| 2024-03-13 | 16.99 | 17.48 | 16.93 | 17.22 | +0.7% | 78,389 | 135,132,808 |
| 2024-03-12 | 16.8 | 17.16 | 16.7 | 17.1 | +2.09% | 84,490 | 143,418,740 |
| 2024-03-11 | 16.6 | 16.8 | 16.27 | 16.75 | +0.9% | 50,270 | 83,374,858 |
| 2024-03-08 | 16.35 | 16.75 | 16.1 | 16.6 | +2.03% | 58,529 | 96,636,073 |
| 2024-03-07 | 16.88 | 16.93 | 16.03 | 16.27 | -3.15% | 77,086 | 127,039,852 |
| 2024-03-06 | 16.66 | 16.98 | 16.35 | 16.8 | +1.33% | 85,764 | 143,333,324 |
| 2024-03-05 | 17.02 | 17.19 | 16.38 | 16.58 | -5.42% | 106,974 | 178,960,499 |
| 2024-03-04 | 16.87 | 17.69 | 15.99 | 17.53 | +4.16% | 126,195 | 211,719,610 |
| 2024-03-01 | 16 | 17.21 | 15.84 | 16.83 | +6.38% | 121,667 | 202,833,252 |
| 2024-02-29 | 15 | 15.85 | 14.86 | 15.82 | +4.01% | 60,457 | 94,005,868 |
| 2024-02-28 | 16.91 | 17.19 | 15.21 | 15.21 | -10% | 104,330 | 169,213,420 |
| 2024-02-27 | 16.03 | 16.92 | 15.84 | 16.9 | +4.39% | 67,910 | 112,077,090 |
| 2024-02-26 | 15.92 | 16.55 | 15.53 | 16.19 | +2.02% | 80,838 | 130,091,929 |
| 2024-02-23 | 15.02 | 15.92 | 14.85 | 15.87 | +4.82% | 82,025 | 127,022,856 |
| 2024-02-22 | 14.6 | 15.16 | 14.59 | 15.14 | +3.06% | 73,992 | 110,266,084 |
| 2024-02-21 | 14.26 | 15.3 | 14.06 | 14.69 | +1.59% | 78,886 | 116,301,007 |
| 2024-02-20 | 13.88 | 14.56 | 13.53 | 14.46 | +3.73% | 79,532 | 113,106,947 |
| 2024-02-19 | 13.11 | 13.98 | 13 | 13.94 | +9.25% | 95,216 | 129,767,833 |
| 2024-02-08 | 12.08 | 12.8 | 10.93 | 12.76 | +7.59% | 89,540 | 107,309,798 |
| 2024-02-07 | 12.92 | 12.92 | 11.49 | 11.86 | -7.05% | 94,659 | 116,166,439 |
| 2024-02-06 | 12.19 | 13.12 | 12.09 | 12.76 | -4.99% | 79,458 | 98,740,142 |
| 2024-02-05 | 15.22 | 15.24 | 13.43 | 13.43 | -9.99% | 45,534 | 62,480,944 |
| 2024-02-02 | 15.55 | 16.03 | 14.2 | 14.92 | -5.09% | 46,193 | 70,085,073 |
| 2024-02-01 | 15.7 | 16.17 | 15.52 | 15.72 | -2.12% | 35,234 | 55,741,536 |
| 2024-01-31 | 17.11 | 17.2 | 16 | 16.06 | -6.52% | 47,469 | 78,197,961 |
| 2024-01-30 | 17.5 | 17.91 | 17.16 | 17.18 | -3.27% | 35,008 | 61,235,140 |
| 2024-01-29 | 18.3 | 18.48 | 17.65 | 17.76 | -3.64% | 45,692 | 81,879,069 |
| 2024-01-26 | 18.5 | 18.88 | 18.3 | 18.43 | -0.81% | 51,927 | 96,766,806 |
| 2024-01-25 | 18.2 | 18.72 | 17.97 | 18.58 | +1.53% | 54,770 | 100,915,973 |
| 2024-01-24 | 18.5 | 18.59 | 17.65 | 18.3 | -0.81% | 60,679 | 109,969,099 |
| 2024-01-23 | 18.86 | 19.06 | 18.2 | 18.45 | -1.65% | 63,633 | 117,784,046 |
| 2024-01-22 | 19.15 | 19.92 | 18.5 | 18.76 | -3.2% | 73,652 | 142,400,832 |
| 2024-01-19 | 19.8 | 19.86 | 19.32 | 19.38 | -2.42% | 60,621 | 118,090,820 |
| 2024-01-18 | 19.51 | 19.96 | 19.16 | 19.86 | +0.86% | 91,923 | 180,206,252 |
| 2024-01-17 | 20.67 | 20.67 | 19.6 | 19.69 | -4.74% | 100,242 | 201,467,863 |
| 2024-01-16 | 20.6 | 20.97 | 20.08 | 20.67 | +0.63% | 107,615 | 220,646,934 |
| 2024-01-15 | 20.3 | 20.68 | 20.06 | 20.54 | +1.08% | 84,675 | 173,379,098 |
| 2024-01-12 | 20.93 | 21.18 | 20.07 | 20.32 | -4.42% | 142,854 | 292,137,008 |
| 2024-01-11 | 20.88 | 21.34 | 20.65 | 21.26 | +1.58% | 125,510 | 264,982,663 |
| 2024-01-10 | 21.58 | 22 | 20.6 | 20.93 | -4.91% | 167,092 | 352,411,072 |
| 2024-01-09 | 21.57 | 22.16 | 21.15 | 22.01 | +2.95% | 208,645 | 452,624,439 |
| 2024-01-08 | 22.51 | 22.85 | 21.34 | 21.38 | -9.83% | 223,329 | 488,603,176 |
| 2024-01-05 | 23.71 | 24.95 | 23.71 | 23.71 | -9.98% | 276,815 | 663,952,220 |
| 2024-01-04 | 27.06 | 29.25 | 26.34 | 26.34 | -10.01% | 198,855 | 543,187,193 |
| 2024-01-03 | 26.68 | 29.27 | 26 | 29.27 | +10% | 372,717 | 1,056,084,808 |
| 2024-01-02 | 24.43 | 26.61 | 24.43 | 26.61 | +10% | 81,728 | 210,182,363 |
| 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：