股票概览
17.66
+0.97%
+0.17
17.2
开盘价
17.71
最高价
17.19
最低价
3,139
成交量
数据更新至: 2024-05-20
技术指标
17.32
MA5 (5日均线)
17.49
MA10 (10日均线)
16.81
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 | 17.2 | 17.71 | 17.19 | 17.66 | +0.97% | 3,139 | 5,512,697 |
| 2024-05-17 | 17.19 | 17.53 | 16.95 | 17.49 | +1.75% | 4,167 | 7,218,818 |
| 2024-05-16 | 17.21 | 17.53 | 17.09 | 17.19 | +0.29% | 5,150 | 8,903,284 |
| 2024-05-15 | 17.13 | 17.35 | 16.84 | 17.14 | +0.06% | 3,245 | 5,573,308 |
| 2024-05-14 | 17.21 | 17.49 | 17.07 | 17.13 | -0.46% | 4,800 | 8,283,751 |
| 2024-05-13 | 17.66 | 17.66 | 17.13 | 17.21 | -2.93% | 5,115 | 8,852,506 |
| 2024-05-10 | 18.12 | 18.21 | 17.62 | 17.73 | -1.99% | 5,887 | 10,540,792 |
| 2024-05-09 | 17.6 | 18.18 | 17.58 | 18.09 | +2.78% | 5,883 | 10,563,821 |
| 2024-05-08 | 17.69 | 17.97 | 17.5 | 17.6 | -0.51% | 4,321 | 7,648,947 |
| 2024-05-07 | 17.7 | 17.86 | 17.48 | 17.69 | -0.06% | 4,715 | 8,328,778 |
| 2024-05-06 | 17.19 | 17.74 | 17 | 17.7 | +4.67% | 11,014 | 19,319,186 |
| 2024-04-30 | 16.98 | 17.3 | 16.6 | 16.91 | +0.42% | 11,588 | 19,597,492 |
| 2024-04-29 | 15.7 | 17 | 15.7 | 16.84 | +2.75% | 12,985 | 21,624,777 |
| 2024-04-26 | 15.98 | 16.39 | 15.76 | 16.39 | +1.74% | 4,817 | 7,778,341 |
| 2024-04-25 | 15.73 | 16.29 | 15.6 | 16.11 | +2.09% | 7,257 | 11,690,679 |
| 2024-04-24 | 15.32 | 15.86 | 15.19 | 15.78 | +3.14% | 5,843 | 9,141,679 |
| 2024-04-23 | 15.1 | 15.59 | 14.8 | 15.3 | +1.19% | 6,505 | 9,923,812 |
| 2024-04-22 | 15.35 | 15.52 | 14.81 | 15.12 | -2.45% | 7,897 | 11,935,462 |
| 2024-04-19 | 15.45 | 15.69 | 15.02 | 15.5 | -0.19% | 5,032 | 7,714,653 |
| 2024-04-18 | 15.51 | 15.76 | 15.06 | 15.53 | +0.98% | 5,363 | 8,315,891 |
| 2024-04-17 | 14.27 | 15.67 | 14.27 | 15.38 | +10.01% | 9,520 | 14,449,464 |
| 2024-04-16 | 15.22 | 15.49 | 13.98 | 13.98 | -9.69% | 11,065 | 15,995,313 |
| 2024-04-15 | 16.44 | 16.85 | 15.38 | 15.48 | -7.53% | 10,803 | 17,171,226 |
| 2024-04-12 | 17.33 | 17.33 | 16.64 | 16.74 | -1.93% | 4,520 | 7,637,779 |
| 2024-04-11 | 16.81 | 17.42 | 16.63 | 17.07 | +1.01% | 4,458 | 7,649,008 |
| 2024-04-10 | 17.57 | 17.63 | 16.77 | 16.9 | -3.76% | 6,622 | 11,315,676 |
| 2024-04-09 | 16.9 | 17.68 | 16.9 | 17.56 | +3.97% | 5,390 | 9,360,018 |
| 2024-04-08 | 18.13 | 18.23 | 16.82 | 16.89 | -6.84% | 9,242 | 15,922,919 |
| 2024-04-03 | 18.33 | 18.35 | 17.71 | 18.13 | -1.04% | 5,004 | 9,002,302 |
| 2024-04-02 | 17.99 | 18.43 | 17.97 | 18.32 | +2.06% | 6,123 | 11,143,580 |
| 2024-04-01 | 17.97 | 18.22 | 17.72 | 17.95 | +0.39% | 8,469 | 15,167,742 |
| 2024-03-29 | 18.21 | 18.25 | 17.55 | 17.88 | -0.83% | 6,070 | 10,831,582 |
| 2024-03-28 | 16.81 | 18.47 | 16.81 | 18.03 | +7.26% | 11,987 | 21,464,017 |
| 2024-03-27 | 17.44 | 17.79 | 16.76 | 16.81 | -3.67% | 4,511 | 7,821,965 |
| 2024-03-26 | 17.38 | 17.8 | 17.19 | 17.45 | +0.4% | 4,954 | 8,662,591 |
| 2024-03-25 | 18.06 | 18.06 | 17.37 | 17.38 | -4.08% | 5,247 | 9,281,716 |
| 2024-03-22 | 18.6 | 18.66 | 18.12 | 18.12 | -2.21% | 4,607 | 8,440,054 |
| 2024-03-21 | 18.66 | 18.78 | 18.23 | 18.53 | -0.7% | 4,818 | 8,922,463 |
| 2024-03-20 | 18.01 | 18.68 | 18.01 | 18.66 | +3.61% | 7,345 | 13,520,510 |
| 2024-03-19 | 18.43 | 18.43 | 17.95 | 18.01 | -1.32% | 5,031 | 9,151,147 |
| 2024-03-18 | 17.88 | 18.55 | 17.7 | 18.25 | +3.11% | 10,644 | 19,251,877 |
| 2024-03-15 | 17.28 | 17.7 | 17.2 | 17.7 | +1.37% | 4,401 | 7,682,288 |
| 2024-03-14 | 17.68 | 17.94 | 17.19 | 17.46 | -1.24% | 4,040 | 7,097,457 |
| 2024-03-13 | 17.8 | 17.94 | 17.54 | 17.68 | -0.67% | 4,708 | 8,338,399 |
| 2024-03-12 | 17.36 | 17.9 | 17.29 | 17.8 | +2.95% | 6,700 | 11,817,029 |
| 2024-03-11 | 16.87 | 17.34 | 16.48 | 17.29 | +2.49% | 4,623 | 7,884,547 |
| 2024-03-08 | 16.69 | 17.04 | 16.45 | 16.87 | +2.06% | 3,868 | 6,475,782 |
| 2024-03-07 | 16.85 | 17.16 | 16.51 | 16.53 | -1.9% | 4,986 | 8,380,313 |
| 2024-03-06 | 16.38 | 17.02 | 16.28 | 16.85 | +2.25% | 5,856 | 9,770,296 |
| 2024-03-05 | 17.11 | 17.11 | 16.45 | 16.48 | -2.89% | 7,355 | 12,237,044 |
| 2024-03-04 | 17.17 | 17.5 | 16.83 | 16.97 | -1.05% | 6,031 | 10,324,886 |
| 2024-03-01 | 16.6 | 17.17 | 16.58 | 17.15 | +3.75% | 13,569 | 22,966,523 |
| 2024-02-29 | 15.65 | 16.59 | 15.63 | 16.53 | +3.77% | 12,795 | 20,696,801 |
| 2024-02-28 | 17.76 | 18.32 | 15.93 | 15.93 | -10% | 22,896 | 38,870,624 |
| 2024-02-27 | 17.83 | 18.59 | 17.17 | 17.7 | +5.8% | 20,412 | 36,124,878 |
| 2024-02-26 | 16.54 | 17.08 | 16.46 | 16.73 | +1.83% | 7,895 | 13,258,102 |
| 2024-02-23 | 16.05 | 16.5 | 16 | 16.43 | +2.37% | 5,003 | 8,142,114 |
| 2024-02-22 | 15.71 | 16.05 | 15.56 | 16.05 | +2.62% | 5,253 | 8,307,649 |
| 2024-02-21 | 15.23 | 15.96 | 15.04 | 15.64 | +2.42% | 7,285 | 11,364,567 |
| 2024-02-20 | 15.11 | 15.39 | 14.95 | 15.27 | +1.06% | 6,932 | 10,509,720 |
| 2024-02-19 | 14.94 | 15.9 | 14.56 | 15.11 | +3.78% | 15,706 | 23,717,815 |
| 2024-02-08 | 13 | 14.88 | 12.12 | 14.56 | +16.29% | 16,049 | 21,625,513 |
| 2024-02-07 | 13.2 | 13.41 | 12.18 | 12.52 | -6.08% | 14,542 | 18,548,204 |
| 2024-02-06 | 13.01 | 13.94 | 11.56 | 13.33 | -1.04% | 21,454 | 26,783,900 |
| 2024-02-05 | 15.49 | 15.49 | 12.65 | 13.47 | -13.15% | 21,076 | 28,800,086 |
| 2024-02-02 | 16.51 | 16.68 | 14.91 | 15.51 | -6.06% | 10,237 | 16,106,207 |
| 2024-02-01 | 16.2 | 16.84 | 15.93 | 16.51 | +1.91% | 14,203 | 23,294,917 |
| 2024-01-31 | 17.08 | 17.1 | 16.1 | 16.2 | -5.32% | 10,020 | 16,477,087 |
| 2024-01-30 | 17.85 | 17.94 | 17 | 17.11 | -3.93% | 6,483 | 11,347,101 |
| 2024-01-29 | 18.76 | 18.76 | 17.76 | 17.81 | -4.2% | 7,179 | 12,951,248 |
| 2024-01-26 | 18.91 | 19.27 | 18.35 | 18.59 | -1.22% | 9,696 | 18,296,565 |
| 2024-01-25 | 18.09 | 18.84 | 17.81 | 18.82 | +3.98% | 7,974 | 14,824,690 |
| 2024-01-24 | 17.62 | 18.12 | 17.21 | 18.1 | +3.25% | 9,407 | 16,611,939 |
| 2024-01-23 | 18.02 | 18.02 | 17.27 | 17.53 | -2.56% | 9,875 | 17,372,652 |
| 2024-01-22 | 19.21 | 19.33 | 17.8 | 17.99 | -6.74% | 9,904 | 18,405,056 |
| 2024-01-19 | 19.58 | 19.66 | 19.2 | 19.29 | -1.38% | 5,442 | 10,553,616 |
| 2024-01-18 | 20.06 | 20.25 | 19.09 | 19.56 | -2.93% | 11,650 | 22,662,136 |
| 2024-01-17 | 20.73 | 20.73 | 20.06 | 20.15 | -2.33% | 4,425 | 9,018,295 |
| 2024-01-16 | 20.72 | 20.92 | 20.34 | 20.63 | -0.77% | 5,699 | 11,746,852 |
| 2024-01-15 | 20.94 | 21.04 | 20.63 | 20.79 | -0.14% | 4,561 | 9,502,645 |
| 2024-01-12 | 21.13 | 21.28 | 20.71 | 20.82 | -0.76% | 5,827 | 12,218,778 |
| 2024-01-11 | 20.88 | 21.11 | 20.7 | 20.98 | +0.96% | 4,493 | 9,425,706 |
| 2024-01-10 | 21 | 21.09 | 20.61 | 20.78 | -0.76% | 6,244 | 13,022,542 |
| 2024-01-09 | 20.8 | 21.14 | 20.69 | 20.94 | +0.62% | 7,137 | 14,894,857 |
| 2024-01-08 | 21.49 | 21.6 | 20.71 | 20.81 | -2.76% | 8,738 | 18,318,143 |
| 2024-01-05 | 21.6 | 21.68 | 21.33 | 21.4 | -0.51% | 7,496 | 16,097,864 |
| 2024-01-04 | 21.65 | 21.7 | 21.37 | 21.51 | -0.6% | 7,323 | 15,757,306 |
| 2024-01-03 | 21.6 | 21.76 | 21.41 | 21.64 | +0.14% | 6,970 | 15,063,024 |
| 2024-01-02 | 21.16 | 21.75 | 21.14 | 21.61 | +2.42% | 11,759 | 25,299,776 |
| 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：