股票概览
17.39
+3.7%
+0.62
16.77
开盘价
17.62
最高价
16.77
最低价
9,720
成交量
数据更新至: 2024-05-20
技术指标
16.45
MA5 (5日均线)
16.49
MA10 (10日均线)
16.12
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 | 16.77 | 17.62 | 16.77 | 17.39 | +3.7% | 9,720 | 16,858,004 |
| 2024-05-17 | 16 | 16.82 | 15.96 | 16.77 | +3.58% | 7,100 | 11,776,823 |
| 2024-05-16 | 15.97 | 16.59 | 15.81 | 16.19 | +1.38% | 4,796 | 7,828,766 |
| 2024-05-15 | 15.68 | 16.4 | 15.68 | 15.97 | +0.19% | 4,593 | 7,411,213 |
| 2024-05-14 | 16.1 | 16.44 | 15.78 | 15.94 | -1.42% | 5,643 | 9,092,788 |
| 2024-05-13 | 16.16 | 16.71 | 15.86 | 16.17 | -1.28% | 8,742 | 14,225,434 |
| 2024-05-10 | 16.64 | 16.91 | 16.28 | 16.38 | -1.62% | 7,634 | 12,601,305 |
| 2024-05-09 | 16.37 | 16.77 | 16.37 | 16.65 | +0.97% | 7,699 | 12,786,947 |
| 2024-05-08 | 16.77 | 17.18 | 16.28 | 16.49 | -2.66% | 7,836 | 12,914,782 |
| 2024-05-07 | 16.96 | 17.3 | 16.65 | 16.94 | -0.18% | 10,961 | 18,491,451 |
| 2024-05-06 | 16.66 | 17.11 | 16.3 | 16.97 | +3.54% | 10,987 | 18,448,750 |
| 2024-04-30 | 16.75 | 16.75 | 15.49 | 16.39 | -0.91% | 9,863 | 16,113,964 |
| 2024-04-29 | 16.53 | 16.75 | 16.3 | 16.54 | +0.55% | 6,047 | 9,980,175 |
| 2024-04-26 | 16.09 | 16.56 | 15.56 | 16.45 | +5.45% | 10,353 | 16,816,335 |
| 2024-04-25 | 16.15 | 16.22 | 15.47 | 15.6 | -3.41% | 9,077 | 14,288,502 |
| 2024-04-24 | 15.39 | 16.3 | 15.39 | 16.15 | +4.87% | 8,718 | 13,954,923 |
| 2024-04-23 | 15 | 15.75 | 14.6 | 15.4 | +4.55% | 10,764 | 16,557,882 |
| 2024-04-22 | 14.21 | 15 | 13.83 | 14.73 | +3.95% | 9,358 | 13,631,915 |
| 2024-04-19 | 14.96 | 14.96 | 14.01 | 14.17 | -6.22% | 8,914 | 12,826,217 |
| 2024-04-18 | 13.85 | 15.36 | 13.61 | 15.11 | +9.18% | 13,063 | 19,168,114 |
| 2024-04-17 | 13 | 14.13 | 13 | 13.84 | +7.12% | 8,805 | 12,123,019 |
| 2024-04-16 | 14.19 | 14.81 | 12.9 | 12.92 | -11.81% | 11,042 | 14,628,271 |
| 2024-04-15 | 15.28 | 15.83 | 14.19 | 14.65 | -6.75% | 10,517 | 15,730,448 |
| 2024-04-12 | 16.1 | 16.49 | 15.61 | 15.71 | -2.78% | 4,832 | 7,695,798 |
| 2024-04-11 | 15.83 | 16.33 | 15.61 | 16.16 | +1.13% | 5,974 | 9,581,039 |
| 2024-04-10 | 16.34 | 16.46 | 15.89 | 15.98 | -3.56% | 5,935 | 9,571,274 |
| 2024-04-09 | 15.57 | 16.83 | 15.56 | 16.57 | +2.6% | 6,192 | 10,164,925 |
| 2024-04-08 | 17.51 | 17.51 | 15.97 | 16.15 | -6.81% | 11,584 | 19,082,529 |
| 2024-04-03 | 17.72 | 17.82 | 17.19 | 17.33 | -2.75% | 5,924 | 10,330,782 |
| 2024-04-02 | 18.12 | 18.13 | 17.42 | 17.82 | +0.34% | 6,057 | 10,736,857 |
| 2024-04-01 | 17.32 | 17.87 | 17.12 | 17.76 | +2.25% | 7,368 | 12,972,898 |
| 2024-03-29 | 16.74 | 17.42 | 16.74 | 17.37 | +0.58% | 4,994 | 8,580,032 |
| 2024-03-28 | 16.83 | 17.5 | 16.1 | 17.27 | +5.76% | 7,838 | 13,362,240 |
| 2024-03-27 | 17.48 | 17.48 | 16.21 | 16.33 | -4.73% | 5,854 | 9,759,351 |
| 2024-03-26 | 17.38 | 17.75 | 16.82 | 17.14 | -2.39% | 6,201 | 10,697,189 |
| 2024-03-25 | 17.88 | 18.31 | 17.5 | 17.56 | -1.79% | 5,843 | 10,454,812 |
| 2024-03-22 | 18.09 | 18.28 | 17.77 | 17.88 | -2.13% | 5,695 | 10,285,641 |
| 2024-03-21 | 18.3 | 18.52 | 17.92 | 18.27 | +0.16% | 5,651 | 10,296,798 |
| 2024-03-20 | 17.96 | 18.43 | 17.96 | 18.24 | +1.56% | 4,922 | 8,951,964 |
| 2024-03-19 | 18.09 | 18.36 | 17.92 | 17.96 | +0.62% | 6,792 | 12,315,844 |
| 2024-03-18 | 17.36 | 18.48 | 17.36 | 17.85 | +2.76% | 8,391 | 15,041,746 |
| 2024-03-15 | 16.62 | 17.45 | 16.61 | 17.37 | +4.14% | 10,446 | 17,971,220 |
| 2024-03-14 | 17.16 | 17.2 | 16.4 | 16.68 | -2.06% | 7,979 | 13,294,764 |
| 2024-03-13 | 16.94 | 17.27 | 16.84 | 17.03 | +0.53% | 6,483 | 11,062,426 |
| 2024-03-12 | 16.51 | 16.98 | 16.31 | 16.94 | +2.6% | 8,150 | 13,633,074 |
| 2024-03-11 | 16.21 | 16.51 | 16.03 | 16.51 | +1.85% | 3,900 | 6,357,249 |
| 2024-03-08 | 16 | 16.29 | 15.78 | 16.21 | +1.31% | 3,291 | 5,285,846 |
| 2024-03-07 | 16.19 | 16.56 | 15.84 | 16 | -1.17% | 6,953 | 11,336,694 |
| 2024-03-06 | 15.97 | 16.38 | 15.53 | 16.19 | +2.66% | 5,956 | 9,568,912 |
| 2024-03-05 | 16.04 | 16.28 | 15.77 | 15.77 | -2.17% | 8,347 | 13,347,945 |
| 2024-03-04 | 16.63 | 16.96 | 15.88 | 16.12 | -2.48% | 7,910 | 12,809,136 |
| 2024-03-01 | 16 | 16.75 | 16 | 16.53 | +3.96% | 14,215 | 23,430,192 |
| 2024-02-29 | 15 | 15.97 | 14.81 | 15.9 | +4.88% | 15,186 | 23,492,495 |
| 2024-02-28 | 17.6 | 17.73 | 14.89 | 15.16 | -13.32% | 21,039 | 34,172,827 |
| 2024-02-27 | 16.82 | 17.55 | 16.67 | 17.49 | +3.13% | 8,017 | 13,777,324 |
| 2024-02-26 | 16.39 | 17.38 | 16.15 | 16.96 | +5.6% | 10,526 | 17,721,566 |
| 2024-02-23 | 15.34 | 16.2 | 15.29 | 16.06 | +5.1% | 10,760 | 16,937,456 |
| 2024-02-22 | 14.6 | 15.56 | 14.6 | 15.28 | +4.59% | 9,084 | 13,823,766 |
| 2024-02-21 | 14.09 | 15.2 | 13.92 | 14.61 | +2.17% | 9,546 | 14,125,630 |
| 2024-02-20 | 13.75 | 14.45 | 13.46 | 14.3 | +3.7% | 11,274 | 15,890,716 |
| 2024-02-19 | 13.49 | 14.27 | 13.2 | 13.79 | +5.35% | 16,357 | 22,672,006 |
| 2024-02-08 | 11.08 | 13.28 | 10.86 | 13.09 | +17.72% | 21,941 | 26,132,931 |
| 2024-02-07 | 12.11 | 12.25 | 10.8 | 11.12 | -7.87% | 21,188 | 23,927,584 |
| 2024-02-06 | 12 | 12.74 | 10.85 | 12.07 | -2.58% | 20,340 | 23,713,943 |
| 2024-02-05 | 14.95 | 14.95 | 12.04 | 12.39 | -17.12% | 20,039 | 25,793,245 |
| 2024-02-02 | 15.96 | 16.32 | 14.24 | 14.95 | -5.74% | 11,293 | 17,332,007 |
| 2024-02-01 | 16.43 | 16.43 | 15.48 | 15.86 | -3.59% | 12,657 | 20,177,896 |
| 2024-01-31 | 17.63 | 17.63 | 16.31 | 16.45 | -6.59% | 9,650 | 16,302,008 |
| 2024-01-30 | 18.37 | 18.39 | 17.54 | 17.61 | -3.77% | 8,208 | 14,714,120 |
| 2024-01-29 | 19.58 | 19.7 | 18.18 | 18.3 | -6.35% | 10,005 | 18,772,447 |
| 2024-01-26 | 19.87 | 20.18 | 19.36 | 19.54 | -1.51% | 8,128 | 15,949,421 |
| 2024-01-25 | 18.14 | 19.87 | 18.04 | 19.84 | +9.37% | 14,175 | 27,076,452 |
| 2024-01-24 | 18.45 | 18.5 | 17.53 | 18.14 | -1.68% | 15,246 | 27,422,434 |
| 2024-01-23 | 18.87 | 18.87 | 18.1 | 18.45 | -1.81% | 10,846 | 19,927,488 |
| 2024-01-22 | 20.11 | 20.26 | 18.5 | 18.79 | -6.56% | 9,415 | 18,415,333 |
| 2024-01-19 | 20.46 | 20.77 | 20.09 | 20.11 | -1.71% | 5,091 | 10,346,002 |
| 2024-01-18 | 21.13 | 21.5 | 20.08 | 20.46 | -3.58% | 10,823 | 22,241,408 |
| 2024-01-17 | 21.96 | 22.03 | 21.22 | 21.22 | -3.33% | 5,341 | 11,556,592 |
| 2024-01-16 | 22.39 | 22.48 | 21.63 | 21.95 | -1.35% | 6,739 | 14,764,645 |
| 2024-01-15 | 22.65 | 22.69 | 22.01 | 22.25 | -1.29% | 3,828 | 8,545,508 |
| 2024-01-12 | 22.96 | 23.03 | 22.47 | 22.54 | -1.57% | 4,044 | 9,186,142 |
| 2024-01-11 | 22.68 | 23.08 | 22.39 | 22.9 | +1.82% | 4,570 | 10,385,089 |
| 2024-01-10 | 22.95 | 23.06 | 22.28 | 22.49 | -1.45% | 5,747 | 12,990,123 |
| 2024-01-09 | 22.57 | 23.15 | 22.57 | 22.82 | +1.38% | 5,839 | 13,325,120 |
| 2024-01-08 | 23.05 | 23.2 | 22.51 | 22.51 | -2.34% | 6,379 | 14,535,816 |
| 2024-01-05 | 23.69 | 23.82 | 22.88 | 23.05 | -2.62% | 5,580 | 12,965,750 |
| 2024-01-04 | 23.79 | 23.79 | 23.33 | 23.67 | +0.21% | 5,440 | 12,810,578 |
| 2024-01-03 | 24.18 | 24.18 | 23.48 | 23.62 | -2.36% | 6,062 | 14,418,740 |
| 2024-01-02 | 23.95 | 24.39 | 23.63 | 24.19 | +2.28% | 13,486 | 32,519,528 |
| 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：