股票概览
17.28
+0.64%
+0.11
17.23
开盘价
17.6
最高价
17.16
最低价
16,060
成交量
数据更新至: 2024-05-20
技术指标
17.13
MA5 (5日均线)
17.32
MA10 (10日均线)
16.94
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 | 17.23 | 17.6 | 17.16 | 17.28 | +0.64% | 16,060 | 27,846,560 |
| 2024-05-17 | 17.02 | 17.24 | 16.7 | 17.17 | +2.26% | 13,699 | 23,301,576 |
| 2024-05-16 | 16.9 | 16.98 | 16.67 | 16.79 | -1.64% | 12,642 | 21,277,440 |
| 2024-05-15 | 17.32 | 17.41 | 17 | 17.07 | -1.44% | 11,801 | 20,304,285 |
| 2024-05-14 | 17.14 | 17.55 | 17.01 | 17.32 | +1.05% | 15,199 | 26,369,303 |
| 2024-05-13 | 17.51 | 17.54 | 17.03 | 17.14 | -1.95% | 12,216 | 20,975,912 |
| 2024-05-10 | 17.66 | 17.8 | 17.37 | 17.48 | -0.96% | 18,832 | 33,013,064 |
| 2024-05-09 | 17.5 | 17.74 | 17.47 | 17.65 | +0.4% | 8,782 | 15,498,365 |
| 2024-05-08 | 17.7 | 17.86 | 17.51 | 17.58 | -1.01% | 9,182 | 16,218,931 |
| 2024-05-07 | 17.63 | 17.8 | 17.43 | 17.76 | +0.74% | 14,947 | 26,360,715 |
| 2024-05-06 | 17.57 | 17.92 | 17.55 | 17.63 | +0.97% | 17,650 | 31,245,802 |
| 2024-04-30 | 17.41 | 17.52 | 17.14 | 17.46 | +0.46% | 17,087 | 29,719,565 |
| 2024-04-29 | 16.47 | 17.55 | 16.33 | 17.38 | +4.83% | 23,948 | 41,187,487 |
| 2024-04-26 | 16.1 | 16.63 | 16.08 | 16.58 | +3.24% | 17,178 | 28,090,090 |
| 2024-04-25 | 15.99 | 16.5 | 15.84 | 16.06 | -1.65% | 17,225 | 27,719,851 |
| 2024-04-24 | 16.16 | 16.36 | 16.05 | 16.33 | +0.99% | 13,477 | 21,848,848 |
| 2024-04-23 | 16.42 | 16.42 | 16.06 | 16.17 | -0.12% | 17,188 | 27,799,858 |
| 2024-04-22 | 15.6 | 16.28 | 15.53 | 16.19 | +2.15% | 14,430 | 23,146,255 |
| 2024-04-19 | 16 | 16.1 | 15.63 | 15.85 | -0.63% | 12,067 | 19,102,994 |
| 2024-04-18 | 15.7 | 16.26 | 15.58 | 15.95 | +0.89% | 15,623 | 24,973,691 |
| 2024-04-17 | 15.5 | 15.85 | 15.2 | 15.81 | +4.15% | 17,058 | 26,708,412 |
| 2024-04-16 | 15.95 | 15.95 | 15.1 | 15.18 | -4.35% | 22,298 | 34,288,052 |
| 2024-04-15 | 16.54 | 16.59 | 15.62 | 15.87 | -3.23% | 20,101 | 32,231,092 |
| 2024-04-12 | 16.6 | 16.77 | 16.22 | 16.4 | -1.44% | 13,320 | 21,883,195 |
| 2024-04-11 | 16.87 | 17.14 | 16.6 | 16.64 | -1.25% | 15,277 | 25,696,520 |
| 2024-04-10 | 17.23 | 17.25 | 16.7 | 16.85 | -1.98% | 13,269 | 22,515,161 |
| 2024-04-09 | 16.81 | 17.22 | 16.6 | 17.19 | +1.72% | 16,310 | 27,668,141 |
| 2024-04-08 | 17.52 | 17.55 | 16.78 | 16.9 | -3.04% | 22,618 | 38,376,727 |
| 2024-04-03 | 17.59 | 17.65 | 17.15 | 17.43 | -0.57% | 13,644 | 23,707,698 |
| 2024-04-02 | 17.62 | 17.65 | 17.33 | 17.53 | -0.45% | 12,519 | 21,897,981 |
| 2024-04-01 | 17.2 | 17.65 | 17.09 | 17.61 | +2.98% | 16,780 | 29,245,814 |
| 2024-03-29 | 16.93 | 17.15 | 16.75 | 17.1 | +1.85% | 18,328 | 31,104,146 |
| 2024-03-28 | 16.9 | 17.07 | 16.67 | 16.79 | -0.94% | 20,828 | 35,068,650 |
| 2024-03-27 | 17.06 | 17.41 | 16.91 | 16.95 | -0.76% | 13,339 | 22,943,434 |
| 2024-03-26 | 17.02 | 17.2 | 16.82 | 17.08 | +1.3% | 13,289 | 22,663,026 |
| 2024-03-25 | 17.55 | 17.55 | 16.82 | 16.86 | -3.88% | 14,232 | 24,386,315 |
| 2024-03-22 | 17.84 | 17.99 | 17.31 | 17.54 | -1.35% | 13,347 | 23,458,100 |
| 2024-03-21 | 17.78 | 17.96 | 17.51 | 17.78 | +0.57% | 14,109 | 25,070,527 |
| 2024-03-20 | 17.53 | 17.7 | 17.33 | 17.68 | +0.63% | 12,112 | 21,231,287 |
| 2024-03-19 | 17.4 | 17.65 | 17.23 | 17.57 | +0.86% | 13,595 | 23,843,590 |
| 2024-03-18 | 17.2 | 17.42 | 16.93 | 17.42 | +1.04% | 12,938 | 22,207,978 |
| 2024-03-15 | 16.9 | 17.33 | 16.9 | 17.24 | +1.47% | 13,386 | 22,934,288 |
| 2024-03-14 | 17 | 17.3 | 16.83 | 16.99 | -0.64% | 12,355 | 21,093,846 |
| 2024-03-13 | 17.24 | 17.36 | 16.92 | 17.1 | -0.98% | 12,394 | 21,219,824 |
| 2024-03-12 | 16.93 | 17.27 | 16.86 | 17.27 | +1.65% | 18,345 | 31,362,168 |
| 2024-03-11 | 16.25 | 16.99 | 16.18 | 16.99 | +4.49% | 16,250 | 27,023,286 |
| 2024-03-08 | 16.25 | 16.45 | 16.01 | 16.26 | -0.18% | 8,585 | 13,933,427 |
| 2024-03-07 | 16.35 | 16.79 | 16.29 | 16.29 | -0.31% | 13,004 | 21,530,519 |
| 2024-03-06 | 16.43 | 16.74 | 16.1 | 16.34 | -1.09% | 12,221 | 19,991,520 |
| 2024-03-05 | 16.65 | 16.65 | 16.34 | 16.52 | -0.84% | 15,240 | 25,121,860 |
| 2024-03-04 | 16.88 | 16.93 | 16.47 | 16.66 | -0.95% | 18,995 | 31,593,511 |
| 2024-03-01 | 17.17 | 17.21 | 16.63 | 16.82 | -2.04% | 21,862 | 36,810,314 |
| 2024-02-29 | 16.71 | 17.38 | 16.56 | 17.17 | +2.75% | 23,077 | 39,307,823 |
| 2024-02-28 | 17.78 | 18.14 | 16.66 | 16.71 | -6.02% | 27,837 | 48,532,149 |
| 2024-02-27 | 17.25 | 17.8 | 17.25 | 17.78 | +2.48% | 16,988 | 29,942,468 |
| 2024-02-26 | 17.07 | 17.66 | 17.01 | 17.35 | +1.11% | 21,074 | 36,560,457 |
| 2024-02-23 | 17.08 | 17.2 | 16.8 | 17.16 | +0.59% | 20,737 | 35,274,363 |
| 2024-02-22 | 17.21 | 17.3 | 16.89 | 17.06 | -1.67% | 21,317 | 36,277,973 |
| 2024-02-21 | 16.31 | 17.9 | 16.16 | 17.35 | +5.86% | 35,306 | 60,925,937 |
| 2024-02-20 | 16.47 | 16.47 | 16.11 | 16.39 | -1.74% | 19,927 | 32,443,180 |
| 2024-02-19 | 17 | 17.45 | 16.45 | 16.68 | -1.53% | 49,563 | 83,804,580 |
| 2024-02-08 | 15.24 | 16.94 | 15.24 | 16.94 | +10% | 24,293 | 40,097,805 |
| 2024-02-07 | 15.2 | 15.85 | 14.9 | 15.4 | +1.32% | 30,543 | 47,309,081 |
| 2024-02-06 | 14.39 | 15.8 | 13.6 | 15.2 | +5.56% | 41,417 | 60,597,937 |
| 2024-02-05 | 14.8 | 14.92 | 13.75 | 14.4 | -5.39% | 53,737 | 76,505,954 |
| 2024-02-02 | 15.75 | 15.99 | 14.58 | 15.22 | -3.67% | 35,290 | 54,002,531 |
| 2024-02-01 | 16.01 | 16.14 | 15.35 | 15.8 | -2.89% | 32,553 | 51,239,349 |
| 2024-01-31 | 16.75 | 17.04 | 16.15 | 16.27 | -3.21% | 22,897 | 37,929,444 |
| 2024-01-30 | 17.48 | 17.5 | 16.8 | 16.81 | -4.76% | 18,172 | 31,197,005 |
| 2024-01-29 | 17.99 | 18.25 | 17.51 | 17.65 | -2.16% | 17,152 | 30,599,371 |
| 2024-01-26 | 18.12 | 18.42 | 18 | 18.04 | -0.5% | 15,732 | 28,612,427 |
| 2024-01-25 | 17.88 | 18.23 | 17.53 | 18.13 | +2.08% | 26,765 | 48,229,806 |
| 2024-01-24 | 17.58 | 17.95 | 17.01 | 17.76 | +1.2% | 20,433 | 35,787,542 |
| 2024-01-23 | 18 | 18.2 | 17.3 | 17.55 | -1.96% | 27,761 | 48,752,108 |
| 2024-01-22 | 19.18 | 19.18 | 17.8 | 17.9 | -6.92% | 23,332 | 42,886,420 |
| 2024-01-19 | 19.37 | 19.6 | 19.14 | 19.23 | -0.36% | 13,681 | 26,452,176 |
| 2024-01-18 | 19.61 | 19.81 | 18.81 | 19.3 | -3.02% | 19,552 | 37,511,279 |
| 2024-01-17 | 20.47 | 20.58 | 19.9 | 19.9 | -2.97% | 10,141 | 20,499,960 |
| 2024-01-16 | 20.25 | 20.61 | 20.21 | 20.51 | +0.74% | 11,568 | 23,613,679 |
| 2024-01-15 | 20.45 | 20.71 | 20.33 | 20.36 | -0.97% | 12,597 | 25,816,182 |
| 2024-01-12 | 20.61 | 21.02 | 20.55 | 20.56 | -0.19% | 10,485 | 21,772,168 |
| 2024-01-11 | 20.46 | 20.75 | 20.46 | 20.6 | +0.54% | 11,174 | 23,053,529 |
| 2024-01-10 | 20.25 | 20.62 | 19.9 | 20.49 | +1.29% | 12,125 | 24,667,003 |
| 2024-01-09 | 20.1 | 20.49 | 20.03 | 20.23 | +0.75% | 13,025 | 26,323,192 |
| 2024-01-08 | 20.38 | 20.6 | 20.08 | 20.08 | -2.05% | 12,498 | 25,382,149 |
| 2024-01-05 | 21.24 | 21.24 | 20.43 | 20.5 | -3.67% | 16,895 | 35,112,016 |
| 2024-01-04 | 21.6 | 21.6 | 21.1 | 21.28 | -1.34% | 9,108 | 19,409,807 |
| 2024-01-03 | 21.49 | 21.77 | 21.39 | 21.57 | +0.05% | 13,689 | 29,540,373 |
| 2024-01-02 | 21.48 | 21.7 | 21.1 | 21.56 | +0.37% | 16,390 | 35,207,555 |
| 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：