股票概览
17.38
+0.23%
+0.04
17.48
开盘价
17.54
最高价
17.15
最低价
41,974
成交量
数据更新至: 2024-05-20
技术指标
17.41
MA5 (5日均线)
17.53
MA10 (10日均线)
17.59
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 | 17.48 | 17.54 | 17.15 | 17.38 | +0.23% | 41,974 | 73,018,314 |
| 2024-05-17 | 17.58 | 17.59 | 17.11 | 17.34 | -1.37% | 47,156 | 81,445,416 |
| 2024-05-16 | 17.33 | 17.8 | 17.22 | 17.58 | +1.68% | 54,570 | 96,005,843 |
| 2024-05-15 | 17.31 | 17.54 | 17.2 | 17.29 | -0.97% | 34,207 | 59,510,226 |
| 2024-05-14 | 17.03 | 17.5 | 16.89 | 17.46 | +3.62% | 60,438 | 104,457,479 |
| 2024-05-13 | 17.44 | 17.45 | 16.75 | 16.85 | -3.38% | 53,119 | 89,998,240 |
| 2024-05-10 | 17.84 | 18.22 | 17.39 | 17.44 | -2.95% | 61,051 | 107,438,267 |
| 2024-05-09 | 17.78 | 18.18 | 17.78 | 17.97 | +1.18% | 58,105 | 104,248,873 |
| 2024-05-08 | 18.15 | 18.22 | 17.69 | 17.76 | -2.68% | 61,584 | 109,785,820 |
| 2024-05-07 | 18.5 | 18.8 | 18.1 | 18.25 | -0.98% | 87,529 | 161,123,545 |
| 2024-05-06 | 18.6 | 18.85 | 18.29 | 18.43 | +1.38% | 109,341 | 202,620,509 |
| 2024-04-30 | 17.97 | 18.26 | 17.78 | 18.18 | +2.31% | 113,249 | 204,446,832 |
| 2024-04-29 | 17.31 | 17.85 | 17.31 | 17.77 | +2.78% | 82,877 | 146,931,492 |
| 2024-04-26 | 17.06 | 17.58 | 17.04 | 17.29 | +1.17% | 85,280 | 148,067,217 |
| 2024-04-25 | 17.58 | 17.7 | 17.01 | 17.09 | -4.79% | 94,971 | 164,356,294 |
| 2024-04-24 | 17.6 | 18.1 | 17.3 | 17.95 | +1.99% | 83,527 | 148,800,067 |
| 2024-04-23 | 17.13 | 17.7 | 17.13 | 17.6 | +2.74% | 61,593 | 108,097,247 |
| 2024-04-22 | 17.3 | 17.49 | 16.86 | 17.13 | -2.39% | 46,233 | 79,382,508 |
| 2024-04-19 | 17.52 | 17.7 | 17.33 | 17.55 | -0.17% | 53,747 | 94,158,290 |
| 2024-04-18 | 17.62 | 18.05 | 17.11 | 17.58 | -0.23% | 75,092 | 132,689,347 |
| 2024-04-17 | 16.62 | 17.68 | 16.55 | 17.62 | +8.1% | 103,677 | 180,431,087 |
| 2024-04-16 | 17.62 | 17.79 | 16.26 | 16.3 | -8.84% | 92,313 | 154,725,845 |
| 2024-04-15 | 18.28 | 18.54 | 17.34 | 17.88 | -2.4% | 79,370 | 141,944,207 |
| 2024-04-12 | 18.1 | 18.56 | 18.03 | 18.32 | +0.49% | 67,562 | 123,394,088 |
| 2024-04-11 | 17.48 | 18.49 | 17.34 | 18.23 | +2.76% | 85,291 | 155,823,455 |
| 2024-04-10 | 18.54 | 18.54 | 17.6 | 17.74 | -4.31% | 68,136 | 122,163,284 |
| 2024-04-09 | 18.29 | 18.54 | 18.11 | 18.54 | +2.54% | 55,282 | 101,500,437 |
| 2024-04-08 | 18.9 | 18.93 | 18.06 | 18.08 | -4.64% | 74,103 | 136,324,469 |
| 2024-04-03 | 19.89 | 20 | 18.83 | 18.96 | -5.44% | 96,887 | 186,012,889 |
| 2024-04-02 | 20.83 | 20.95 | 20 | 20.05 | -4.71% | 93,688 | 190,667,529 |
| 2024-04-01 | 20.77 | 21.06 | 20.52 | 21.04 | +1.74% | 112,101 | 233,749,930 |
| 2024-03-29 | 20.55 | 20.99 | 20.33 | 20.68 | -0.62% | 106,900 | 220,794,762 |
| 2024-03-28 | 19.59 | 21.01 | 19.41 | 20.81 | +3.84% | 136,330 | 277,020,183 |
| 2024-03-27 | 20.2 | 20.68 | 19.31 | 20.04 | -0.64% | 130,301 | 261,467,346 |
| 2024-03-26 | 21.21 | 21.77 | 20.07 | 20.17 | -6.96% | 148,155 | 304,544,088 |
| 2024-03-25 | 23.3 | 23.3 | 21.52 | 21.68 | -7.27% | 174,321 | 390,466,216 |
| 2024-03-22 | 22.61 | 23.5 | 22 | 23.38 | +2.63% | 283,010 | 648,524,218 |
| 2024-03-21 | 22.95 | 23.5 | 22.62 | 22.78 | +0.75% | 238,138 | 546,774,031 |
| 2024-03-20 | 22.08 | 23.28 | 21.88 | 22.61 | +3.34% | 226,052 | 509,847,063 |
| 2024-03-19 | 22.42 | 22.88 | 21.87 | 21.88 | -3.23% | 184,777 | 413,655,624 |
| 2024-03-18 | 22.12 | 23.35 | 21.84 | 22.61 | +1.8% | 254,300 | 570,367,876 |
| 2024-03-15 | 22.6 | 22.6 | 21.87 | 22.21 | -3.43% | 221,014 | 490,989,958 |
| 2024-03-14 | 22.59 | 23.35 | 21.43 | 23 | +2.4% | 421,801 | 943,704,070 |
| 2024-03-13 | 20.59 | 22.46 | 20.53 | 22.46 | +9.99% | 261,318 | 565,857,882 |
| 2024-03-12 | 20.36 | 20.65 | 20 | 20.42 | +0.34% | 100,390 | 204,299,124 |
| 2024-03-11 | 20.19 | 20.45 | 20 | 20.35 | +0.35% | 92,337 | 187,437,557 |
| 2024-03-08 | 19.59 | 20.55 | 19.32 | 20.28 | +3.52% | 125,758 | 250,687,101 |
| 2024-03-07 | 20.72 | 20.73 | 19.54 | 19.59 | -5.59% | 141,354 | 284,353,100 |
| 2024-03-06 | 21.22 | 21.38 | 20.4 | 20.75 | -3.49% | 146,228 | 304,527,312 |
| 2024-03-05 | 21 | 22.09 | 20.69 | 21.5 | +1.37% | 254,355 | 547,063,742 |
| 2024-03-04 | 20.51 | 21.3 | 19.77 | 21.21 | +3.16% | 192,294 | 393,649,767 |
| 2024-03-01 | 20.6 | 20.89 | 20.17 | 20.56 | +0.24% | 152,168 | 311,960,532 |
| 2024-02-29 | 19.01 | 20.69 | 18.95 | 20.51 | +2.09% | 176,204 | 356,481,804 |
| 2024-02-28 | 22.85 | 23.2 | 20.08 | 20.09 | -9.95% | 343,177 | 763,079,075 |
| 2024-02-27 | 21 | 22.63 | 20.75 | 22.31 | +3.53% | 289,797 | 631,766,204 |
| 2024-02-26 | 20.6 | 21.98 | 20 | 21.55 | +2.04% | 279,756 | 579,381,969 |
| 2024-02-23 | 20.44 | 21.62 | 19.85 | 21.12 | +4.5% | 299,900 | 624,607,590 |
| 2024-02-22 | 19.3 | 20.22 | 19.17 | 20.21 | +3.32% | 231,318 | 457,355,337 |
| 2024-02-21 | 18.99 | 20.36 | 18.67 | 19.56 | -0.51% | 262,696 | 513,431,415 |
| 2024-02-20 | 18.73 | 20.24 | 18.31 | 19.66 | +4.97% | 295,677 | 574,346,537 |
| 2024-02-19 | 17.34 | 18.73 | 17.34 | 18.73 | +9.98% | 251,644 | 462,476,289 |
| 2024-02-08 | 16.33 | 17.29 | 15.54 | 17.03 | +4.74% | 199,756 | 327,348,758 |
| 2024-02-07 | 17.69 | 18.23 | 16.26 | 16.26 | -8.08% | 200,355 | 343,519,574 |
| 2024-02-06 | 17.51 | 18.3 | 16.17 | 17.69 | +1.03% | 202,581 | 349,087,261 |
| 2024-02-05 | 19.71 | 19.88 | 17.51 | 17.51 | -10.02% | 187,756 | 338,283,949 |
| 2024-02-02 | 20.68 | 21.51 | 18.85 | 19.46 | -6.89% | 257,675 | 517,682,658 |
| 2024-02-01 | 22.05 | 22.88 | 20.66 | 20.9 | -8.97% | 272,196 | 576,240,092 |
| 2024-01-31 | 21.68 | 24.07 | 21.67 | 22.96 | +2.23% | 275,526 | 642,453,365 |
| 2024-01-30 | 22.46 | 23.68 | 22.46 | 22.46 | -9.98% | 239,934 | 547,070,700 |
| 2024-01-29 | 24.96 | 25.92 | 24.95 | 24.95 | -9.99% | 105,140 | 264,212,570 |
| 2024-01-26 | 32 | 32.45 | 27.72 | 27.72 | -10% | 413,543 | 1,222,199,645 |
| 2024-01-25 | 27.59 | 30.8 | 27.12 | 30.8 | +10% | 285,458 | 853,860,560 |
| 2024-01-24 | 26.06 | 28.92 | 25.46 | 28 | +2.94% | 384,424 | 1,048,628,976 |
| 2024-01-23 | 24.03 | 28.37 | 23.35 | 27.2 | +4.86% | 400,350 | 998,538,771 |
| 2024-01-22 | 24.99 | 26.82 | 24.48 | 25.94 | +4.34% | 458,006 | 1,184,818,841 |
| 2024-01-19 | 22.74 | 24.86 | 22.74 | 24.86 | +10% | 195,111 | 479,808,073 |
| 2024-01-18 | 23.28 | 23.8 | 21.8 | 22.6 | -6.03% | 253,628 | 576,457,906 |
| 2024-01-17 | 23.53 | 24.5 | 22.88 | 24.05 | +2.21% | 304,697 | 724,748,280 |
| 2024-01-16 | 23.18 | 25.56 | 22.75 | 23.53 | +1.25% | 385,425 | 928,718,781 |
| 2024-01-15 | 21.24 | 23.24 | 21.24 | 23.24 | +9.99% | 169,025 | 382,480,451 |
| 2024-01-12 | 21.79 | 22.18 | 21.1 | 21.13 | -3.91% | 130,128 | 279,995,908 |
| 2024-01-11 | 21.73 | 22.09 | 21.56 | 21.99 | +1.9% | 134,393 | 293,411,320 |
| 2024-01-10 | 22.46 | 22.66 | 21.28 | 21.58 | -5.76% | 177,547 | 385,912,423 |
| 2024-01-09 | 22.22 | 23.2 | 21.85 | 22.9 | +3.25% | 219,210 | 496,977,890 |
| 2024-01-08 | 21.63 | 22.9 | 21.53 | 22.18 | +2.54% | 163,014 | 361,508,623 |
| 2024-01-05 | 22.88 | 23.13 | 21.46 | 21.63 | -5.92% | 194,884 | 428,021,029 |
| 2024-01-04 | 23.34 | 23.65 | 22.21 | 22.99 | -4.21% | 183,762 | 421,342,302 |
| 2024-01-03 | 23.26 | 24.5 | 21.7 | 24 | +2.52% | 254,683 | 594,998,690 |
| 2024-01-02 | 23.35 | 24.33 | 23.3 | 23.41 | +0.34% | 207,925 | 493,350,076 |
| 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：