股票概览
17.92
+1.13%
+0.2
17.97
开盘价
18.3
最高价
17.59
最低价
10,126
成交量
数据更新至: 2024-05-20
技术指标
17.49
MA5 (5日均线)
17.57
MA10 (10日均线)
16.48
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 | 17.97 | 18.3 | 17.59 | 17.92 | +1.13% | 10,126 | 18,259,907 |
| 2024-05-17 | 17.32 | 17.75 | 17.21 | 17.72 | +2.72% | 7,884 | 13,810,282 |
| 2024-05-16 | 17.38 | 17.65 | 17.17 | 17.25 | +0.88% | 10,081 | 17,580,570 |
| 2024-05-15 | 17.4 | 17.76 | 17.02 | 17.1 | -1.95% | 8,228 | 14,326,756 |
| 2024-05-14 | 17.95 | 17.95 | 17.2 | 17.44 | -1.58% | 15,879 | 27,710,629 |
| 2024-05-13 | 17.56 | 17.8 | 16.73 | 17.72 | +0.74% | 16,121 | 28,183,974 |
| 2024-05-10 | 17.8 | 18.08 | 17.51 | 17.59 | -1.4% | 15,429 | 27,261,120 |
| 2024-05-09 | 17.55 | 18.18 | 17.52 | 17.84 | +1.94% | 14,627 | 26,210,801 |
| 2024-05-08 | 17.4 | 18.08 | 17.36 | 17.5 | -0.57% | 17,939 | 31,767,181 |
| 2024-05-07 | 17.12 | 17.68 | 17.1 | 17.6 | +3.17% | 14,609 | 25,593,295 |
| 2024-05-06 | 17.01 | 17.21 | 16.59 | 17.06 | +0.59% | 21,325 | 36,102,536 |
| 2024-04-30 | 16.55 | 17.34 | 16.39 | 16.96 | +5.28% | 27,185 | 46,084,506 |
| 2024-04-29 | 15.53 | 16.18 | 15.53 | 16.11 | +3.4% | 11,668 | 18,669,280 |
| 2024-04-26 | 15.22 | 15.6 | 14.77 | 15.58 | +2.37% | 14,410 | 22,103,644 |
| 2024-04-25 | 14.9 | 15.43 | 14.73 | 15.22 | +1.6% | 11,313 | 17,193,602 |
| 2024-04-24 | 14.31 | 15.06 | 14.28 | 14.98 | +4.76% | 13,059 | 19,227,869 |
| 2024-04-23 | 14.69 | 14.74 | 14.23 | 14.3 | -1.45% | 11,577 | 16,709,809 |
| 2024-04-22 | 14.53 | 14.95 | 14.21 | 14.51 | -0.68% | 10,062 | 14,710,254 |
| 2024-04-19 | 14.43 | 14.89 | 14.21 | 14.61 | +0.76% | 13,972 | 20,345,177 |
| 2024-04-18 | 14.83 | 15.01 | 14 | 14.5 | -1.69% | 16,930 | 24,471,415 |
| 2024-04-17 | 14.38 | 14.98 | 14.2 | 14.75 | +6.12% | 18,306 | 26,808,387 |
| 2024-04-16 | 15.05 | 15.2 | 13.74 | 13.9 | -8.85% | 29,457 | 41,872,393 |
| 2024-04-15 | 16.79 | 16.99 | 15.01 | 15.25 | -10.4% | 38,151 | 59,563,738 |
| 2024-04-12 | 17.16 | 17.74 | 16.9 | 17.02 | -1.05% | 22,121 | 38,270,998 |
| 2024-04-11 | 17.44 | 17.68 | 16.9 | 17.2 | -2.66% | 23,916 | 41,302,176 |
| 2024-04-10 | 18.38 | 18.65 | 17.32 | 17.67 | -6.95% | 40,440 | 71,931,567 |
| 2024-04-09 | 17.8 | 19.48 | 17.3 | 18.99 | +4.28% | 63,234 | 116,133,336 |
| 2024-04-08 | 18.1 | 19.5 | 18 | 18.21 | -0.76% | 39,723 | 74,455,107 |
| 2024-04-03 | 17.6 | 18.86 | 17.4 | 18.35 | +3.67% | 48,251 | 88,065,899 |
| 2024-04-02 | 16.95 | 18.1 | 16.91 | 17.7 | +3.57% | 34,284 | 60,237,506 |
| 2024-04-01 | 16.74 | 17.37 | 16.65 | 17.09 | +2.64% | 14,443 | 24,722,048 |
| 2024-03-29 | 16.24 | 16.78 | 16.2 | 16.65 | +2.9% | 11,062 | 18,336,545 |
| 2024-03-28 | 15.72 | 16.43 | 15.71 | 16.18 | +2.99% | 13,983 | 22,567,870 |
| 2024-03-27 | 16.33 | 16.51 | 15.68 | 15.71 | -3.68% | 17,162 | 27,599,677 |
| 2024-03-26 | 16.52 | 16.6 | 15.93 | 16.31 | -0.55% | 13,409 | 21,812,147 |
| 2024-03-25 | 16.67 | 17.11 | 16.39 | 16.4 | -2.96% | 14,577 | 24,423,723 |
| 2024-03-22 | 17.48 | 17.68 | 16.8 | 16.9 | -3.54% | 18,343 | 31,236,610 |
| 2024-03-21 | 17.91 | 17.93 | 17.22 | 17.52 | -0.74% | 16,886 | 29,676,425 |
| 2024-03-20 | 17.5 | 17.78 | 17.35 | 17.65 | -0.84% | 20,189 | 35,378,675 |
| 2024-03-19 | 17.22 | 18.27 | 17.22 | 17.8 | +3.31% | 37,452 | 66,728,346 |
| 2024-03-18 | 17.05 | 17.28 | 16.96 | 17.23 | +1.59% | 17,776 | 30,447,555 |
| 2024-03-15 | 16.5 | 17 | 16.12 | 16.96 | +2.42% | 20,398 | 33,900,158 |
| 2024-03-14 | 16.9 | 17.2 | 16.28 | 16.56 | -1.02% | 23,393 | 39,332,894 |
| 2024-03-13 | 17.03 | 17.17 | 16.67 | 16.73 | -1.76% | 25,239 | 42,598,905 |
| 2024-03-12 | 16.86 | 17.11 | 16.7 | 17.03 | +1.01% | 19,751 | 33,369,871 |
| 2024-03-11 | 16.2 | 16.89 | 16.2 | 16.86 | +3.95% | 27,177 | 45,182,787 |
| 2024-03-08 | 16.5 | 16.76 | 15.95 | 16.22 | -1.1% | 16,451 | 26,656,676 |
| 2024-03-07 | 15.8 | 17.43 | 15.78 | 16.4 | +4.06% | 42,263 | 70,235,573 |
| 2024-03-06 | 15.46 | 15.91 | 15.28 | 15.76 | +1.16% | 12,734 | 19,848,926 |
| 2024-03-05 | 15.7 | 16.42 | 15.5 | 15.58 | -1.33% | 21,939 | 34,898,733 |
| 2024-03-04 | 15.94 | 16.21 | 15.51 | 15.79 | -1.25% | 15,306 | 24,158,898 |
| 2024-03-01 | 15.9 | 16.28 | 15.64 | 15.99 | +0.44% | 16,801 | 26,738,087 |
| 2024-02-29 | 15.56 | 15.94 | 15.15 | 15.92 | +2.05% | 24,714 | 38,627,766 |
| 2024-02-28 | 16.91 | 17.56 | 15.53 | 15.6 | -7.31% | 31,686 | 52,312,698 |
| 2024-02-27 | 16.35 | 16.84 | 16.09 | 16.83 | +3.06% | 15,841 | 26,289,970 |
| 2024-02-26 | 16.27 | 16.68 | 16 | 16.33 | -0.37% | 19,738 | 32,224,672 |
| 2024-02-23 | 15.5 | 16.51 | 15.4 | 16.39 | +6.08% | 17,719 | 28,122,493 |
| 2024-02-22 | 15.17 | 15.46 | 15 | 15.45 | +2.39% | 14,873 | 22,718,676 |
| 2024-02-21 | 14.92 | 15.62 | 14.86 | 15.09 | +0.27% | 19,483 | 29,917,656 |
| 2024-02-20 | 15 | 15.14 | 14.58 | 15.05 | -0.27% | 15,928 | 23,642,075 |
| 2024-02-19 | 14.56 | 15.41 | 14.44 | 15.09 | +3.29% | 32,175 | 48,211,569 |
| 2024-02-08 | 14.21 | 14.97 | 12.7 | 14.61 | +4.36% | 47,669 | 65,153,301 |
| 2024-02-07 | 13.3 | 15.45 | 12.85 | 14 | +6.06% | 40,091 | 56,470,917 |
| 2024-02-06 | 12.43 | 13.49 | 11.75 | 13.2 | +3.94% | 29,717 | 37,350,859 |
| 2024-02-05 | 14.66 | 15 | 12.3 | 12.7 | -17.21% | 28,881 | 38,009,962 |
| 2024-02-02 | 16.36 | 16.57 | 14.65 | 15.34 | -6.23% | 22,384 | 34,810,865 |
| 2024-02-01 | 16.62 | 16.75 | 16.02 | 16.36 | -0.85% | 14,627 | 23,986,922 |
| 2024-01-31 | 17.77 | 17.77 | 16.4 | 16.5 | -7.2% | 16,436 | 27,808,052 |
| 2024-01-30 | 18.48 | 18.51 | 17.7 | 17.78 | -4.72% | 13,982 | 25,269,002 |
| 2024-01-29 | 19.27 | 19.37 | 18.41 | 18.66 | -2.56% | 17,325 | 32,580,911 |
| 2024-01-26 | 19.49 | 19.66 | 19.09 | 19.15 | -1.74% | 10,467 | 20,204,016 |
| 2024-01-25 | 18.4 | 19.57 | 18.3 | 19.49 | +6.79% | 18,242 | 34,525,442 |
| 2024-01-24 | 18.35 | 18.6 | 17.37 | 18.25 | -0.49% | 17,552 | 31,515,656 |
| 2024-01-23 | 18.8 | 18.8 | 18.09 | 18.34 | -1.24% | 16,143 | 29,597,556 |
| 2024-01-22 | 20.27 | 20.27 | 18.38 | 18.57 | -7.15% | 16,080 | 31,051,118 |
| 2024-01-19 | 20.58 | 20.7 | 20 | 20 | -2.06% | 7,852 | 15,893,766 |
| 2024-01-18 | 20.63 | 20.89 | 19.7 | 20.42 | -1.26% | 13,868 | 28,016,053 |
| 2024-01-17 | 21.2 | 21.29 | 20.68 | 20.68 | -2.45% | 8,184 | 17,148,272 |
| 2024-01-16 | 21.27 | 21.55 | 20.83 | 21.2 | -0.89% | 11,634 | 24,629,022 |
| 2024-01-15 | 22.19 | 22.19 | 21.2 | 21.39 | -3.65% | 14,979 | 32,311,838 |
| 2024-01-12 | 22.31 | 22.67 | 22.15 | 22.2 | -0.98% | 6,878 | 15,377,536 |
| 2024-01-11 | 22.03 | 22.51 | 21.73 | 22.42 | +2.05% | 9,162 | 20,283,959 |
| 2024-01-10 | 22 | 22.5 | 21.68 | 21.97 | -0.72% | 9,119 | 20,155,113 |
| 2024-01-09 | 22.18 | 22.65 | 21.91 | 22.13 | -0.14% | 9,483 | 21,064,611 |
| 2024-01-08 | 23.1 | 23.1 | 22.16 | 22.16 | -2.38% | 8,448 | 18,934,884 |
| 2024-01-05 | 23.29 | 23.7 | 22.56 | 22.7 | -2.87% | 9,332 | 21,529,091 |
| 2024-01-04 | 23.58 | 23.59 | 23.21 | 23.37 | -0.89% | 6,566 | 15,360,201 |
| 2024-01-03 | 23.83 | 23.93 | 23.34 | 23.58 | -1.46% | 8,946 | 21,123,986 |
| 2024-01-02 | 23.85 | 24.05 | 23.53 | 23.93 | +0.34% | 10,683 | 25,459,568 |
| 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：