股票概览
17.81
-1.49%
-0.27
17.7
开盘价
17.93
最高价
17.4
最低价
12,100
成交量
数据更新至: 2024-05-20
技术指标
17.80
MA5 (5日均线)
18.23
MA10 (10日均线)
17.21
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 | 17.7 | 17.93 | 17.4 | 17.81 | -1.49% | 12,100 | 21,389,260 |
| 2024-05-17 | 17.43 | 18.09 | 17.43 | 18.08 | +2.79% | 11,175 | 19,959,043 |
| 2024-05-16 | 17.68 | 17.81 | 17.21 | 17.59 | -0.34% | 9,891 | 17,422,054 |
| 2024-05-15 | 17.79 | 17.98 | 17.47 | 17.65 | -1.34% | 6,996 | 12,383,020 |
| 2024-05-14 | 17.79 | 17.98 | 17.56 | 17.89 | +0.39% | 14,505 | 25,827,977 |
| 2024-05-13 | 17.86 | 18.03 | 17.44 | 17.82 | -0.34% | 17,638 | 31,304,163 |
| 2024-05-10 | 18.71 | 18.97 | 17.87 | 17.88 | -4.99% | 24,198 | 44,262,119 |
| 2024-05-09 | 19.02 | 19.23 | 18.73 | 18.82 | -2.79% | 12,787 | 24,227,054 |
| 2024-05-08 | 19.41 | 19.45 | 18.81 | 19.36 | -0.31% | 19,725 | 37,583,903 |
| 2024-05-07 | 18.23 | 19.42 | 18.23 | 19.42 | +5.83% | 32,888 | 62,065,668 |
| 2024-05-06 | 18 | 18.77 | 18 | 18.35 | +0.44% | 28,788 | 52,876,934 |
| 2024-04-30 | 18.6 | 18.79 | 17.23 | 18.27 | +3.1% | 46,783 | 83,988,679 |
| 2024-04-29 | 16.9 | 17.97 | 16.9 | 17.72 | +3.93% | 28,842 | 50,186,800 |
| 2024-04-26 | 16.79 | 17.3 | 16.41 | 17.05 | +1.49% | 28,808 | 48,699,347 |
| 2024-04-25 | 15.87 | 16.8 | 15.71 | 16.8 | +5.33% | 33,252 | 54,539,639 |
| 2024-04-24 | 15.4 | 16.4 | 15.15 | 15.95 | +5.42% | 33,857 | 53,758,121 |
| 2024-04-23 | 14.2 | 15.2 | 14.06 | 15.13 | +3.99% | 22,110 | 32,552,891 |
| 2024-04-22 | 14.6 | 15.24 | 14.44 | 14.55 | +4.23% | 18,129 | 26,862,171 |
| 2024-04-19 | 13.93 | 14.13 | 13.6 | 13.96 | -0.99% | 8,956 | 12,416,461 |
| 2024-04-18 | 13.87 | 14.28 | 13.55 | 14.1 | +1.95% | 7,403 | 10,363,506 |
| 2024-04-17 | 13.59 | 13.96 | 13.59 | 13.83 | +2.6% | 11,097 | 15,287,353 |
| 2024-04-16 | 14.32 | 14.33 | 13.32 | 13.48 | -6.71% | 6,913 | 9,426,337 |
| 2024-04-15 | 14.71 | 14.95 | 14.1 | 14.45 | -2.82% | 6,047 | 8,748,409 |
| 2024-04-12 | 14.84 | 15.02 | 14.62 | 14.87 | -0.2% | 4,559 | 6,737,429 |
| 2024-04-11 | 14.89 | 15.03 | 14.66 | 14.9 | -1.65% | 4,985 | 7,389,393 |
| 2024-04-10 | 14.9 | 15.18 | 14.72 | 15.15 | +0.8% | 5,280 | 7,881,427 |
| 2024-04-09 | 14.65 | 15.03 | 14.52 | 15.03 | +2.18% | 5,407 | 8,020,779 |
| 2024-04-08 | 15.07 | 15.07 | 14.71 | 14.71 | -2.45% | 7,324 | 10,875,708 |
| 2024-04-03 | 15.3 | 15.38 | 15 | 15.08 | -2.2% | 7,755 | 11,727,914 |
| 2024-04-02 | 15.69 | 15.71 | 15.29 | 15.42 | -1.78% | 5,996 | 9,243,965 |
| 2024-04-01 | 15.91 | 15.99 | 15.47 | 15.7 | -1.32% | 10,253 | 16,081,049 |
| 2024-03-29 | 15.49 | 15.91 | 15.3 | 15.91 | +1.99% | 10,698 | 16,773,196 |
| 2024-03-28 | 15.15 | 15.66 | 14.84 | 15.6 | +4.07% | 8,281 | 12,742,603 |
| 2024-03-27 | 15.21 | 15.28 | 14.81 | 14.99 | -2.15% | 6,637 | 9,943,825 |
| 2024-03-26 | 15.45 | 15.68 | 15.11 | 15.32 | -1.67% | 7,049 | 10,786,367 |
| 2024-03-25 | 15.96 | 16.04 | 15.58 | 15.58 | -2.87% | 9,072 | 14,289,634 |
| 2024-03-22 | 16.65 | 16.65 | 15.98 | 16.04 | -3.66% | 9,054 | 14,633,884 |
| 2024-03-21 | 16.65 | 16.76 | 16.15 | 16.65 | +0.54% | 8,632 | 14,251,713 |
| 2024-03-20 | 16.41 | 16.68 | 16.39 | 16.56 | 0% | 5,431 | 8,990,966 |
| 2024-03-19 | 16.39 | 16.75 | 16.39 | 16.56 | +0.67% | 10,412 | 17,275,482 |
| 2024-03-18 | 16.37 | 16.45 | 16.1 | 16.45 | +2.24% | 8,129 | 13,243,766 |
| 2024-03-15 | 15.87 | 16.14 | 15.72 | 16.09 | +0.5% | 6,303 | 10,028,050 |
| 2024-03-14 | 16.13 | 16.33 | 15.75 | 16.01 | -0.74% | 7,461 | 11,988,705 |
| 2024-03-13 | 16.18 | 16.26 | 15.93 | 16.13 | -0.19% | 8,755 | 14,101,099 |
| 2024-03-12 | 16.1 | 16.3 | 15.98 | 16.16 | +1% | 7,923 | 12,785,324 |
| 2024-03-11 | 15.79 | 16 | 15.7 | 16 | +0.63% | 6,503 | 10,322,376 |
| 2024-03-08 | 15.93 | 16.05 | 15.47 | 15.9 | +0.7% | 9,329 | 14,730,433 |
| 2024-03-07 | 15.7 | 15.98 | 15.51 | 15.79 | -0.57% | 10,548 | 16,543,205 |
| 2024-03-06 | 15.8 | 15.95 | 15.55 | 15.88 | -0.06% | 10,827 | 17,046,297 |
| 2024-03-05 | 15.97 | 16.15 | 15.63 | 15.89 | -0.38% | 12,561 | 19,964,326 |
| 2024-03-04 | 15.91 | 16.07 | 15.64 | 15.95 | -0.62% | 13,926 | 22,092,464 |
| 2024-03-01 | 16.11 | 16.24 | 15.54 | 16.05 | +0.5% | 14,217 | 22,597,518 |
| 2024-02-29 | 15.21 | 15.97 | 15.08 | 15.97 | +4.04% | 15,194 | 23,729,764 |
| 2024-02-28 | 16.53 | 17.29 | 15.29 | 15.35 | -6.4% | 22,519 | 36,390,273 |
| 2024-02-27 | 15.97 | 16.48 | 15.72 | 16.4 | +3.6% | 11,377 | 18,352,616 |
| 2024-02-26 | 15.4 | 16.05 | 15.21 | 15.83 | +3.13% | 14,838 | 23,305,596 |
| 2024-02-23 | 15.04 | 15.35 | 14.86 | 15.35 | +2.2% | 14,212 | 21,467,375 |
| 2024-02-22 | 15.14 | 15.14 | 14.69 | 15.02 | +0.13% | 13,474 | 20,068,464 |
| 2024-02-21 | 14.38 | 15.61 | 14.2 | 15 | +3.45% | 15,582 | 23,432,375 |
| 2024-02-20 | 14.5 | 14.5 | 13.91 | 14.5 | 0% | 12,940 | 18,374,653 |
| 2024-02-19 | 13.91 | 14.67 | 13.7 | 14.5 | +4.24% | 11,202 | 16,073,511 |
| 2024-02-08 | 12.37 | 13.97 | 12.21 | 13.91 | +11.46% | 16,133 | 21,198,972 |
| 2024-02-07 | 12.84 | 12.84 | 12.07 | 12.48 | -2.42% | 17,041 | 20,987,696 |
| 2024-02-06 | 12.41 | 12.97 | 11.27 | 12.79 | +2.16% | 18,633 | 22,540,404 |
| 2024-02-05 | 14.4 | 14.41 | 12.1 | 12.52 | -14.31% | 17,201 | 21,936,628 |
| 2024-02-02 | 15.26 | 15.47 | 13.44 | 14.61 | -5.07% | 16,979 | 24,418,236 |
| 2024-02-01 | 15.39 | 15.49 | 14.75 | 15.39 | -2.59% | 16,813 | 25,472,969 |
| 2024-01-31 | 16.54 | 16.54 | 15.5 | 15.8 | -5.33% | 10,916 | 17,240,382 |
| 2024-01-30 | 16.91 | 16.94 | 16.22 | 16.69 | -2.17% | 9,592 | 15,878,003 |
| 2024-01-29 | 17.21 | 17.49 | 16.6 | 17.06 | -0.76% | 6,203 | 10,493,970 |
| 2024-01-26 | 17.11 | 17.37 | 16.81 | 17.19 | +0.35% | 11,503 | 19,740,078 |
| 2024-01-25 | 16.38 | 17.24 | 16.26 | 17.13 | +2.76% | 15,889 | 26,814,462 |
| 2024-01-24 | 16.58 | 16.76 | 16.06 | 16.67 | +0.6% | 7,953 | 13,134,387 |
| 2024-01-23 | 16.5 | 16.62 | 16.21 | 16.57 | -0.06% | 9,194 | 15,105,869 |
| 2024-01-22 | 17.9 | 17.9 | 16.58 | 16.58 | -7.43% | 9,064 | 15,588,918 |
| 2024-01-19 | 18.35 | 18.57 | 17.84 | 17.91 | -2.98% | 7,011 | 12,700,424 |
| 2024-01-18 | 18.3 | 18.46 | 17.7 | 18.46 | 0% | 8,922 | 16,107,231 |
| 2024-01-17 | 18.76 | 18.76 | 18.26 | 18.46 | -1.7% | 9,368 | 17,336,046 |
| 2024-01-16 | 19.38 | 19.4 | 18.51 | 18.78 | -3.59% | 19,597 | 36,818,952 |
| 2024-01-15 | 19.93 | 20.21 | 19.42 | 19.48 | -3.04% | 11,525 | 22,681,429 |
| 2024-01-12 | 20.36 | 20.36 | 19.91 | 20.09 | -1.37% | 10,635 | 21,309,069 |
| 2024-01-11 | 20.14 | 20.41 | 19.78 | 20.37 | +0.25% | 13,269 | 26,782,334 |
| 2024-01-10 | 20.23 | 20.48 | 19.73 | 20.32 | 0% | 8,154 | 16,434,168 |
| 2024-01-09 | 20.2 | 20.42 | 19.73 | 20.32 | +1.2% | 8,436 | 16,976,943 |
| 2024-01-08 | 20.82 | 20.82 | 20.01 | 20.08 | -3.55% | 10,285 | 20,921,893 |
| 2024-01-05 | 21.07 | 21.26 | 20.52 | 20.82 | -2.07% | 11,038 | 22,904,820 |
| 2024-01-04 | 21.2 | 21.27 | 20.89 | 21.26 | +0.24% | 5,932 | 12,509,313 |
| 2024-01-03 | 21.54 | 21.59 | 20.92 | 21.21 | -1.76% | 12,803 | 27,088,755 |
| 2024-01-02 | 21.62 | 21.77 | 21.33 | 21.59 | +0.75% | 12,715 | 27,434,784 |
| 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：