股票概览
17.35
-0.57%
-0.1
17.46
开盘价
17.6
最高价
17.11
最低价
27,163
成交量
数据更新至: 2024-05-20
技术指标
17.57
MA5 (5日均线)
17.52
MA10 (10日均线)
16.97
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 | 17.46 | 17.6 | 17.11 | 17.35 | -0.57% | 27,163 | 46,924,230 |
| 2024-05-17 | 17.54 | 17.61 | 17.17 | 17.45 | -0.11% | 26,710 | 46,387,854 |
| 2024-05-16 | 17.78 | 18.08 | 17.41 | 17.47 | -1.74% | 35,093 | 62,123,305 |
| 2024-05-15 | 17.62 | 18.3 | 17.62 | 17.78 | -0.22% | 37,153 | 67,005,230 |
| 2024-05-14 | 17.2 | 18.09 | 17.2 | 17.82 | +2.24% | 38,437 | 68,312,739 |
| 2024-05-13 | 17.34 | 17.46 | 17 | 17.43 | -1.41% | 34,422 | 59,326,398 |
| 2024-05-10 | 17.38 | 17.8 | 17.26 | 17.68 | +2.26% | 37,456 | 65,770,856 |
| 2024-05-09 | 17.3 | 17.47 | 17.21 | 17.29 | 0% | 25,614 | 44,444,084 |
| 2024-05-08 | 17.49 | 17.63 | 17.08 | 17.29 | -2.04% | 42,072 | 72,748,296 |
| 2024-05-07 | 17.6 | 17.95 | 17.5 | 17.65 | -0.9% | 36,063 | 63,682,507 |
| 2024-05-06 | 17.74 | 18.09 | 17.19 | 17.81 | +1.37% | 59,261 | 103,943,241 |
| 2024-04-30 | 17.31 | 17.75 | 17.31 | 17.57 | +0.17% | 41,526 | 72,728,591 |
| 2024-04-29 | 16.59 | 18.2 | 16.43 | 17.54 | +5.85% | 95,387 | 165,657,132 |
| 2024-04-26 | 16.91 | 17.18 | 16.5 | 16.57 | -1.78% | 86,401 | 145,066,281 |
| 2024-04-25 | 15.7 | 16.87 | 15.7 | 16.87 | +9.97% | 92,706 | 153,360,090 |
| 2024-04-24 | 14.99 | 15.82 | 14.96 | 15.34 | +1.79% | 36,799 | 56,512,303 |
| 2024-04-23 | 15.84 | 15.86 | 15.03 | 15.07 | -5.75% | 40,836 | 62,897,746 |
| 2024-04-22 | 15.81 | 16.1 | 15.51 | 15.99 | -0.56% | 37,111 | 58,877,728 |
| 2024-04-19 | 15.18 | 16.1 | 15.05 | 16.08 | +4.55% | 67,775 | 105,907,444 |
| 2024-04-18 | 14.68 | 15.38 | 14.62 | 15.38 | +3.99% | 70,753 | 107,558,233 |
| 2024-04-17 | 14.18 | 14.9 | 14.18 | 14.79 | +3.79% | 50,154 | 73,556,830 |
| 2024-04-16 | 14.4 | 14.92 | 14.18 | 14.25 | -1.86% | 52,666 | 76,818,872 |
| 2024-04-15 | 14.06 | 14.53 | 13.71 | 14.52 | +3.27% | 52,661 | 75,006,112 |
| 2024-04-12 | 14.35 | 14.36 | 13.95 | 14.06 | -3.17% | 40,314 | 56,836,074 |
| 2024-04-11 | 13.84 | 14.59 | 13.54 | 14.52 | +5.29% | 61,574 | 87,264,636 |
| 2024-04-10 | 14.18 | 14.3 | 13.69 | 13.79 | -5.61% | 53,913 | 75,163,350 |
| 2024-04-09 | 13.57 | 14.9 | 13.5 | 14.61 | +7.74% | 66,921 | 96,523,972 |
| 2024-04-08 | 13.77 | 13.8 | 13.55 | 13.56 | -1.53% | 18,838 | 25,738,714 |
| 2024-04-03 | 13.67 | 13.8 | 13.52 | 13.77 | +0.73% | 21,957 | 30,073,586 |
| 2024-04-02 | 13.41 | 13.71 | 13.34 | 13.67 | +1.79% | 20,090 | 27,367,091 |
| 2024-04-01 | 13.21 | 13.44 | 13.11 | 13.43 | +2.44% | 15,114 | 20,118,688 |
| 2024-03-29 | 12.84 | 13.16 | 12.84 | 13.11 | +1.79% | 14,818 | 19,339,627 |
| 2024-03-28 | 12.91 | 13.16 | 12.75 | 12.88 | -0.23% | 21,328 | 27,610,648 |
| 2024-03-27 | 13.26 | 13.33 | 12.91 | 12.91 | -2.34% | 16,985 | 22,253,472 |
| 2024-03-26 | 13.22 | 13.38 | 13.04 | 13.22 | -0.23% | 13,374 | 17,669,197 |
| 2024-03-25 | 13.43 | 13.62 | 13.21 | 13.25 | -2.5% | 18,273 | 24,532,223 |
| 2024-03-22 | 13.86 | 13.95 | 13.57 | 13.59 | -1.88% | 13,126 | 17,941,917 |
| 2024-03-21 | 13.9 | 13.97 | 13.66 | 13.85 | 0% | 14,649 | 20,263,250 |
| 2024-03-20 | 13.83 | 13.95 | 13.76 | 13.85 | +0.22% | 16,241 | 22,523,927 |
| 2024-03-19 | 13.9 | 13.97 | 13.77 | 13.82 | -0.43% | 14,378 | 19,920,403 |
| 2024-03-18 | 13.79 | 13.92 | 13.7 | 13.88 | +0.51% | 16,435 | 22,689,898 |
| 2024-03-15 | 13.58 | 13.81 | 13.46 | 13.81 | +1.4% | 14,817 | 20,201,473 |
| 2024-03-14 | 13.73 | 13.88 | 13.47 | 13.62 | -0.8% | 15,228 | 20,865,941 |
| 2024-03-13 | 13.61 | 13.87 | 13.52 | 13.73 | +0.81% | 18,518 | 25,356,526 |
| 2024-03-12 | 13.69 | 13.72 | 13.4 | 13.62 | -0.51% | 14,805 | 20,079,672 |
| 2024-03-11 | 13.24 | 13.75 | 13.1 | 13.69 | +3.32% | 25,377 | 34,386,010 |
| 2024-03-08 | 13.01 | 13.27 | 13 | 13.25 | +0.99% | 14,958 | 19,717,933 |
| 2024-03-07 | 13.25 | 13.35 | 13.02 | 13.12 | -0.38% | 13,534 | 17,865,154 |
| 2024-03-06 | 12.9 | 13.37 | 12.85 | 13.17 | +1.7% | 14,517 | 19,116,848 |
| 2024-03-05 | 13.21 | 13.22 | 12.92 | 12.95 | -2.04% | 10,824 | 14,104,101 |
| 2024-03-04 | 13.22 | 13.31 | 12.88 | 13.22 | 0% | 15,542 | 20,350,664 |
| 2024-03-01 | 13.19 | 13.31 | 13.09 | 13.22 | +0.08% | 14,135 | 18,645,856 |
| 2024-02-29 | 12.61 | 13.21 | 12.6 | 13.21 | +4.43% | 21,216 | 27,615,335 |
| 2024-02-28 | 13.59 | 13.75 | 12.6 | 12.65 | -6.78% | 37,273 | 49,116,678 |
| 2024-02-27 | 13.49 | 13.66 | 13.35 | 13.57 | +0.07% | 19,741 | 26,733,474 |
| 2024-02-26 | 13.24 | 13.66 | 13.2 | 13.56 | +2.26% | 30,472 | 40,983,259 |
| 2024-02-23 | 13.33 | 13.33 | 13.07 | 13.26 | -0.15% | 23,542 | 31,125,420 |
| 2024-02-22 | 12.85 | 13.4 | 12.8 | 13.28 | +2.15% | 38,097 | 49,927,050 |
| 2024-02-21 | 12.97 | 13.46 | 12.8 | 13 | +0.08% | 56,181 | 74,150,211 |
| 2024-02-20 | 12.96 | 13.16 | 12.67 | 12.99 | +0.08% | 23,827 | 30,909,019 |
| 2024-02-19 | 12.35 | 13.03 | 12.33 | 12.98 | +6.13% | 42,396 | 54,357,288 |
| 2024-02-08 | 11.25 | 12.25 | 11.15 | 12.23 | +7.66% | 40,845 | 47,877,515 |
| 2024-02-07 | 11.05 | 11.58 | 10.87 | 11.36 | +1.61% | 59,447 | 67,233,464 |
| 2024-02-06 | 10.27 | 11.22 | 9.81 | 11.18 | +9.61% | 45,344 | 47,846,555 |
| 2024-02-05 | 11.1 | 11.1 | 10.2 | 10.2 | -9.97% | 36,600 | 38,167,178 |
| 2024-02-02 | 11.85 | 11.92 | 10.9 | 11.33 | -3.82% | 25,629 | 29,293,304 |
| 2024-02-01 | 11.71 | 12.04 | 11.52 | 11.78 | +0.6% | 17,754 | 20,898,647 |
| 2024-01-31 | 12.24 | 12.33 | 11.71 | 11.71 | -4.33% | 29,755 | 35,779,738 |
| 2024-01-30 | 12.69 | 12.74 | 12.24 | 12.24 | -3.77% | 20,133 | 25,146,363 |
| 2024-01-29 | 13.3 | 13.37 | 12.68 | 12.72 | -4.22% | 17,775 | 22,918,333 |
| 2024-01-26 | 13.27 | 13.52 | 13.2 | 13.28 | +0.08% | 15,219 | 20,314,095 |
| 2024-01-25 | 12.84 | 13.33 | 12.7 | 13.27 | +3.59% | 22,268 | 29,176,638 |
| 2024-01-24 | 12.79 | 12.95 | 12.37 | 12.81 | +0.47% | 17,634 | 22,360,325 |
| 2024-01-23 | 12.67 | 12.8 | 12.34 | 12.75 | +0.39% | 25,735 | 32,470,794 |
| 2024-01-22 | 13.54 | 13.64 | 12.61 | 12.7 | -6.48% | 30,361 | 39,606,174 |
| 2024-01-19 | 13.82 | 13.9 | 13.54 | 13.58 | -1.74% | 11,870 | 16,254,960 |
| 2024-01-18 | 13.96 | 14.01 | 13.45 | 13.82 | -1.5% | 24,636 | 33,722,980 |
| 2024-01-17 | 14.21 | 14.3 | 14.02 | 14.03 | -1.68% | 11,106 | 15,730,517 |
| 2024-01-16 | 14.46 | 14.48 | 14.12 | 14.27 | -1.18% | 16,632 | 23,721,941 |
| 2024-01-15 | 14.4 | 14.51 | 14.22 | 14.44 | +0.28% | 13,599 | 19,573,519 |
| 2024-01-12 | 14.3 | 14.65 | 14.24 | 14.4 | +0.28% | 22,242 | 32,183,812 |
| 2024-01-11 | 14.05 | 14.42 | 13.96 | 14.36 | +1.48% | 24,105 | 34,185,159 |
| 2024-01-10 | 14.05 | 14.35 | 13.92 | 14.15 | +0.71% | 27,457 | 38,779,622 |
| 2024-01-09 | 13.88 | 14.3 | 13.81 | 14.05 | +1.08% | 31,939 | 44,840,492 |
| 2024-01-08 | 14.82 | 14.98 | 13.87 | 13.9 | -4.79% | 52,904 | 75,192,389 |
| 2024-01-05 | 14.81 | 14.87 | 14.53 | 14.6 | -1.42% | 13,704 | 20,131,280 |
| 2024-01-04 | 14.85 | 14.86 | 14.65 | 14.81 | +0.27% | 15,206 | 22,458,390 |
| 2024-01-03 | 14.59 | 14.87 | 14.5 | 14.77 | +1.23% | 21,121 | 31,224,513 |
| 2024-01-02 | 14.68 | 14.73 | 14.55 | 14.59 | -0.27% | 15,020 | 21,966,056 |
| 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：