股票概览
17.35
+2.66%
+0.45
16.99
开盘价
17.6
最高价
16.92
最低价
15,091
成交量
数据更新至: 2024-05-20
技术指标
16.99
MA5 (5日均线)
17.01
MA10 (10日均线)
16.88
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 | 16.99 | 17.6 | 16.92 | 17.35 | +2.66% | 15,091 | 26,151,694 |
| 2024-05-17 | 16.85 | 17.12 | 16.73 | 16.9 | +0.36% | 8,131 | 13,733,586 |
| 2024-05-16 | 16.87 | 17.02 | 16.72 | 16.84 | -0.41% | 7,828 | 13,221,586 |
| 2024-05-15 | 16.91 | 17.05 | 16.72 | 16.91 | -0.18% | 8,126 | 13,734,821 |
| 2024-05-14 | 16.46 | 17.08 | 16.46 | 16.94 | +2.29% | 10,459 | 17,665,092 |
| 2024-05-13 | 16.81 | 16.81 | 16.47 | 16.56 | -2.24% | 9,392 | 15,610,132 |
| 2024-05-10 | 17.2 | 17.4 | 16.9 | 16.94 | -1.51% | 12,886 | 22,041,502 |
| 2024-05-09 | 17.2 | 17.35 | 17.02 | 17.2 | 0% | 8,951 | 15,444,222 |
| 2024-05-08 | 17.27 | 17.4 | 17.12 | 17.2 | -0.46% | 10,512 | 18,132,922 |
| 2024-05-07 | 17.25 | 17.4 | 17.15 | 17.28 | +0.06% | 15,405 | 26,634,229 |
| 2024-05-06 | 17.38 | 17.49 | 17.12 | 17.27 | +0.12% | 17,417 | 30,003,766 |
| 2024-04-30 | 17.46 | 17.46 | 17.12 | 17.25 | -1.26% | 12,123 | 20,899,016 |
| 2024-04-29 | 16.93 | 17.48 | 16.84 | 17.47 | +3.37% | 18,049 | 31,089,026 |
| 2024-04-26 | 16.87 | 16.97 | 16.75 | 16.9 | +0.12% | 9,923 | 16,714,476 |
| 2024-04-25 | 16.55 | 16.94 | 16.53 | 16.88 | +1.93% | 9,412 | 15,832,446 |
| 2024-04-24 | 16.45 | 16.61 | 16.21 | 16.56 | +0.24% | 12,252 | 20,102,371 |
| 2024-04-23 | 16.56 | 16.7 | 16.42 | 16.52 | +0.06% | 9,165 | 15,161,884 |
| 2024-04-22 | 15.62 | 16.66 | 15.62 | 16.51 | +4.03% | 17,751 | 29,012,955 |
| 2024-04-19 | 16 | 16.2 | 15.8 | 15.87 | -2.64% | 13,540 | 21,574,593 |
| 2024-04-18 | 15.9 | 16.52 | 15.9 | 16.3 | +2.19% | 16,228 | 26,538,516 |
| 2024-04-17 | 15.48 | 15.99 | 15.44 | 15.95 | +4.04% | 12,038 | 19,049,942 |
| 2024-04-16 | 16.03 | 16.08 | 15.33 | 15.33 | -3.89% | 16,376 | 25,601,305 |
| 2024-04-15 | 16.62 | 16.73 | 15.71 | 15.95 | -4.61% | 17,603 | 28,554,247 |
| 2024-04-12 | 16.83 | 17.01 | 16.7 | 16.72 | -0.06% | 10,039 | 16,899,112 |
| 2024-04-11 | 16.87 | 17.12 | 16.7 | 16.73 | -1.53% | 6,674 | 11,264,586 |
| 2024-04-10 | 17.18 | 17.3 | 16.85 | 16.99 | -1.51% | 8,572 | 14,603,712 |
| 2024-04-09 | 16.79 | 17.29 | 16.79 | 17.25 | +1.95% | 9,584 | 16,399,992 |
| 2024-04-08 | 17.4 | 17.4 | 16.9 | 16.92 | -3.2% | 12,612 | 21,505,248 |
| 2024-04-03 | 17.3 | 17.5 | 17.17 | 17.48 | +1.04% | 12,960 | 22,474,713 |
| 2024-04-02 | 17.27 | 17.42 | 17.09 | 17.3 | +0.17% | 12,082 | 20,861,072 |
| 2024-04-01 | 16.75 | 17.35 | 16.72 | 17.27 | +3.72% | 17,971 | 30,887,949 |
| 2024-03-29 | 16.82 | 16.87 | 16.61 | 16.65 | -0.72% | 10,342 | 17,301,033 |
| 2024-03-28 | 16.66 | 17.01 | 16.57 | 16.77 | 0% | 10,935 | 18,352,867 |
| 2024-03-27 | 17.06 | 17.36 | 16.76 | 16.77 | -1.47% | 15,185 | 25,970,705 |
| 2024-03-26 | 16.56 | 17.04 | 16.56 | 17.02 | +2.78% | 12,302 | 20,730,747 |
| 2024-03-25 | 16.81 | 16.98 | 16.53 | 16.56 | -2.19% | 14,657 | 24,484,066 |
| 2024-03-22 | 17.49 | 17.84 | 16.86 | 16.93 | -4.02% | 21,756 | 37,462,950 |
| 2024-03-21 | 17.14 | 17.74 | 17.11 | 17.64 | +3.52% | 23,969 | 41,867,018 |
| 2024-03-20 | 16.85 | 17.09 | 16.8 | 17.04 | +0.95% | 9,847 | 16,699,324 |
| 2024-03-19 | 16.77 | 17.06 | 16.62 | 16.88 | +0.6% | 10,935 | 18,492,543 |
| 2024-03-18 | 16.68 | 16.78 | 16.44 | 16.78 | +1.15% | 10,078 | 16,768,237 |
| 2024-03-15 | 16.36 | 16.61 | 16.31 | 16.59 | +0.85% | 7,871 | 12,946,615 |
| 2024-03-14 | 16.45 | 16.74 | 16.31 | 16.45 | -0.3% | 12,242 | 20,220,351 |
| 2024-03-13 | 16.22 | 16.6 | 16.22 | 16.5 | +0.86% | 22,961 | 37,685,972 |
| 2024-03-12 | 15.97 | 16.5 | 15.78 | 16.36 | +0.74% | 33,010 | 53,594,530 |
| 2024-03-11 | 15.46 | 16.24 | 15.46 | 16.24 | +5.05% | 20,742 | 32,932,801 |
| 2024-03-08 | 15.45 | 15.53 | 15.1 | 15.46 | +1.51% | 11,038 | 16,882,881 |
| 2024-03-07 | 15.43 | 15.55 | 15.22 | 15.23 | -0.72% | 8,898 | 13,694,508 |
| 2024-03-06 | 15.41 | 15.53 | 15.19 | 15.34 | -0.71% | 9,076 | 13,912,644 |
| 2024-03-05 | 15.53 | 15.7 | 15.41 | 15.45 | -1.15% | 7,078 | 10,984,765 |
| 2024-03-04 | 15.93 | 15.96 | 15.55 | 15.63 | -1.88% | 8,873 | 13,914,788 |
| 2024-03-01 | 15.9 | 16.08 | 15.72 | 15.93 | +0.44% | 9,573 | 15,192,929 |
| 2024-02-29 | 15.4 | 15.95 | 15.31 | 15.86 | +2.12% | 12,840 | 20,206,278 |
| 2024-02-28 | 16.5 | 16.57 | 15.45 | 15.53 | -5.19% | 17,310 | 27,816,701 |
| 2024-02-27 | 16.15 | 16.43 | 16.04 | 16.38 | +1.42% | 8,974 | 14,583,749 |
| 2024-02-26 | 15.96 | 16.51 | 15.95 | 16.15 | +1.38% | 15,377 | 25,006,937 |
| 2024-02-23 | 15.87 | 16.05 | 15.64 | 15.93 | +0.31% | 12,944 | 20,515,197 |
| 2024-02-22 | 15.53 | 15.95 | 15.49 | 15.88 | +0.95% | 16,557 | 25,934,968 |
| 2024-02-21 | 15.12 | 16.08 | 15.05 | 15.73 | +4.73% | 22,688 | 35,531,048 |
| 2024-02-20 | 14.99 | 15.12 | 14.72 | 15.02 | +0.27% | 9,025 | 13,463,201 |
| 2024-02-19 | 14.88 | 15.12 | 14.71 | 14.98 | +3.03% | 17,121 | 25,606,646 |
| 2024-02-08 | 13.88 | 14.64 | 13.39 | 14.54 | +4.83% | 24,733 | 34,743,980 |
| 2024-02-07 | 14.46 | 14.58 | 13.73 | 13.87 | -2.73% | 20,821 | 29,487,800 |
| 2024-02-06 | 13.82 | 14.75 | 12.64 | 14.26 | +1.93% | 20,098 | 27,853,314 |
| 2024-02-05 | 15 | 15 | 13.58 | 13.99 | -6.23% | 16,148 | 22,943,973 |
| 2024-02-02 | 15.58 | 15.95 | 14.3 | 14.92 | -4.24% | 14,585 | 21,987,000 |
| 2024-02-01 | 15.8 | 15.87 | 15.13 | 15.58 | -1.83% | 11,943 | 18,630,403 |
| 2024-01-31 | 16.6 | 16.84 | 15.78 | 15.87 | -4.91% | 17,650 | 28,580,493 |
| 2024-01-30 | 17.29 | 17.29 | 16.55 | 16.69 | -4.3% | 12,564 | 21,361,370 |
| 2024-01-29 | 17.82 | 18.06 | 17.4 | 17.44 | -1.47% | 11,657 | 20,613,411 |
| 2024-01-26 | 18.06 | 18.17 | 17.65 | 17.7 | -1.94% | 14,185 | 25,388,038 |
| 2024-01-25 | 17.37 | 18.14 | 17.3 | 18.05 | +3.14% | 17,556 | 31,208,073 |
| 2024-01-24 | 16.81 | 17.66 | 16.41 | 17.5 | +4.42% | 22,056 | 37,694,585 |
| 2024-01-23 | 16.91 | 17.01 | 16.35 | 16.76 | -0.18% | 12,009 | 19,994,824 |
| 2024-01-22 | 17.77 | 17.86 | 16.61 | 16.79 | -5.51% | 14,042 | 24,163,375 |
| 2024-01-19 | 17.95 | 18.01 | 17.59 | 17.77 | +0.28% | 9,261 | 16,519,676 |
| 2024-01-18 | 18.11 | 18.2 | 17.26 | 17.72 | -2.48% | 18,577 | 32,755,938 |
| 2024-01-17 | 18.6 | 18.66 | 18.15 | 18.17 | -2.99% | 10,629 | 19,593,318 |
| 2024-01-16 | 18.73 | 18.85 | 18.29 | 18.73 | 0% | 17,265 | 31,965,917 |
| 2024-01-15 | 18.83 | 19.19 | 18.63 | 18.73 | -1.52% | 19,706 | 37,116,997 |
| 2024-01-12 | 18.8 | 19.56 | 18.7 | 19.02 | +0.9% | 24,392 | 46,980,535 |
| 2024-01-11 | 18.4 | 18.88 | 18.38 | 18.85 | +2% | 14,266 | 26,732,449 |
| 2024-01-10 | 18.23 | 18.6 | 18.07 | 18.48 | +1.99% | 14,335 | 26,370,947 |
| 2024-01-09 | 18.21 | 18.35 | 18.02 | 18.12 | +0.06% | 6,937 | 12,595,243 |
| 2024-01-08 | 18.36 | 18.49 | 18.06 | 18.11 | -1.68% | 13,287 | 24,328,307 |
| 2024-01-05 | 18.82 | 18.89 | 18.34 | 18.42 | -1.86% | 8,870 | 16,499,190 |
| 2024-01-04 | 18.96 | 18.96 | 18.67 | 18.77 | -0.53% | 8,228 | 15,452,954 |
| 2024-01-03 | 18.9 | 18.97 | 18.73 | 18.87 | -0.05% | 10,000 | 18,837,631 |
| 2024-01-02 | 18.92 | 18.99 | 18.67 | 18.88 | +0.27% | 13,147 | 24,809,333 |
| 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：