股票概览
17.5
+1.57%
+0.27
17.16
开盘价
17.5
最高价
17.1
最低价
13,613
成交量
数据更新至: 2024-05-20
技术指标
17.19
MA5 (5日均线)
17.15
MA10 (10日均线)
15.98
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 | 17.16 | 17.5 | 17.1 | 17.5 | +1.57% | 13,613 | 23,632,354 |
| 2024-05-17 | 17.3 | 17.31 | 16.95 | 17.23 | +0.17% | 10,104 | 17,261,525 |
| 2024-05-16 | 17.1 | 17.43 | 17.03 | 17.2 | +0.58% | 8,022 | 13,867,677 |
| 2024-05-15 | 16.94 | 17.26 | 16.8 | 17.1 | +1.18% | 10,957 | 18,751,284 |
| 2024-05-14 | 16.63 | 17.05 | 16.5 | 16.9 | +1.93% | 14,304 | 23,971,580 |
| 2024-05-13 | 16.81 | 17.14 | 16.47 | 16.58 | -1.25% | 15,422 | 25,972,935 |
| 2024-05-10 | 17.33 | 17.59 | 16.74 | 16.79 | -3.23% | 19,950 | 34,016,813 |
| 2024-05-09 | 17.29 | 17.85 | 17.24 | 17.35 | -0.63% | 24,666 | 43,273,090 |
| 2024-05-08 | 17.37 | 17.6 | 16.96 | 17.46 | +0.4% | 26,371 | 45,536,655 |
| 2024-05-07 | 17.09 | 17.77 | 17.06 | 17.39 | +4.89% | 29,048 | 50,434,825 |
| 2024-05-06 | 16.5 | 17.25 | 16.4 | 16.58 | +3.11% | 20,319 | 33,832,394 |
| 2024-04-30 | 16.01 | 16.36 | 15.59 | 16.08 | -0.5% | 25,181 | 39,971,233 |
| 2024-04-29 | 15.03 | 16.19 | 14.96 | 16.16 | +7.95% | 25,056 | 39,265,085 |
| 2024-04-26 | 14.82 | 15.16 | 14.2 | 14.97 | +3.17% | 15,635 | 22,950,652 |
| 2024-04-25 | 14.3 | 14.66 | 14.2 | 14.51 | +1.9% | 12,392 | 17,901,502 |
| 2024-04-24 | 14.26 | 14.38 | 14 | 14.24 | +0.49% | 13,357 | 18,943,555 |
| 2024-04-23 | 13.62 | 14.36 | 13.56 | 14.17 | +4.04% | 15,876 | 22,255,498 |
| 2024-04-22 | 13.66 | 13.79 | 13.1 | 13.62 | -0.58% | 13,030 | 17,687,240 |
| 2024-04-19 | 14.07 | 14.16 | 13.51 | 13.7 | -2.63% | 13,710 | 18,932,911 |
| 2024-04-18 | 14.51 | 14.51 | 13.81 | 14.07 | -2.97% | 23,704 | 33,555,293 |
| 2024-04-17 | 13.8 | 14.79 | 13.73 | 14.5 | +6.62% | 27,925 | 40,446,065 |
| 2024-04-16 | 14.3 | 14.34 | 13.31 | 13.6 | -5.42% | 21,656 | 29,932,718 |
| 2024-04-15 | 15.77 | 15.87 | 14.26 | 14.38 | -9.1% | 23,831 | 35,364,603 |
| 2024-04-12 | 16.05 | 16.32 | 15.78 | 15.82 | -1.43% | 9,452 | 15,140,121 |
| 2024-04-11 | 16.04 | 16.34 | 15.94 | 16.05 | -0.56% | 8,388 | 13,513,075 |
| 2024-04-10 | 16.81 | 16.81 | 15.99 | 16.14 | -3.76% | 12,718 | 20,620,139 |
| 2024-04-09 | 16.46 | 16.84 | 16.39 | 16.77 | +1.88% | 9,641 | 16,016,070 |
| 2024-04-08 | 17.93 | 17.93 | 16.36 | 16.46 | -7.16% | 19,280 | 32,350,287 |
| 2024-04-03 | 18.01 | 18.01 | 17.61 | 17.73 | -1.83% | 8,543 | 15,159,471 |
| 2024-04-02 | 18.2 | 18.22 | 17.85 | 18.06 | -0.88% | 7,706 | 13,890,002 |
| 2024-04-01 | 17.38 | 18.27 | 17.29 | 18.22 | +6.05% | 12,168 | 21,842,912 |
| 2024-03-29 | 17.19 | 17.46 | 17 | 17.18 | +0.29% | 7,722 | 13,285,445 |
| 2024-03-28 | 16.5 | 17.47 | 16.44 | 17.13 | +3.07% | 15,020 | 25,504,130 |
| 2024-03-27 | 16.94 | 17.55 | 16.35 | 16.62 | -1.71% | 21,376 | 36,454,497 |
| 2024-03-26 | 17.09 | 17.5 | 16.64 | 16.91 | -2.98% | 20,645 | 35,095,934 |
| 2024-03-25 | 18.53 | 18.65 | 17.42 | 17.43 | -6.34% | 16,253 | 29,224,686 |
| 2024-03-22 | 19.01 | 19.11 | 18.51 | 18.61 | -2.67% | 17,682 | 33,060,553 |
| 2024-03-21 | 18.7 | 19.19 | 18.26 | 19.12 | +2.25% | 23,051 | 43,150,207 |
| 2024-03-20 | 17.95 | 18.86 | 17.82 | 18.7 | +5% | 27,315 | 50,296,727 |
| 2024-03-19 | 18.43 | 18.43 | 17.81 | 17.81 | -2.57% | 14,472 | 26,105,636 |
| 2024-03-18 | 17.92 | 18.36 | 17.72 | 18.28 | +3.45% | 19,026 | 34,358,794 |
| 2024-03-15 | 17.52 | 17.75 | 17.35 | 17.67 | +0.91% | 11,235 | 19,755,182 |
| 2024-03-14 | 17.77 | 17.93 | 17.15 | 17.51 | -1.35% | 12,958 | 22,800,483 |
| 2024-03-13 | 17.78 | 17.92 | 17.46 | 17.75 | +0.68% | 10,412 | 18,419,805 |
| 2024-03-12 | 17.6 | 17.8 | 17.37 | 17.63 | +0.69% | 15,060 | 26,420,952 |
| 2024-03-11 | 17.4 | 17.68 | 17.25 | 17.51 | +0.75% | 10,087 | 17,594,265 |
| 2024-03-08 | 17.35 | 17.39 | 17 | 17.38 | +1.7% | 5,359 | 9,225,419 |
| 2024-03-07 | 17.55 | 17.68 | 17.09 | 17.09 | -1.67% | 7,335 | 12,737,879 |
| 2024-03-06 | 17.05 | 17.51 | 16.95 | 17.38 | +1.94% | 12,587 | 21,748,332 |
| 2024-03-05 | 17.51 | 17.59 | 17.05 | 17.05 | -2.79% | 11,747 | 20,222,087 |
| 2024-03-04 | 17.53 | 17.72 | 17 | 17.54 | 0% | 13,015 | 22,571,063 |
| 2024-03-01 | 17.68 | 17.8 | 17.25 | 17.54 | -0.79% | 12,093 | 21,206,079 |
| 2024-02-29 | 17.22 | 17.72 | 16.89 | 17.68 | +1.73% | 19,436 | 33,511,528 |
| 2024-02-28 | 18.9 | 19.41 | 17.05 | 17.38 | -7.75% | 29,260 | 52,741,265 |
| 2024-02-27 | 18.21 | 18.84 | 18.09 | 18.84 | +2.61% | 13,456 | 24,814,673 |
| 2024-02-26 | 18.36 | 19 | 17.95 | 18.36 | +0.44% | 16,149 | 29,707,264 |
| 2024-02-23 | 18.1 | 18.72 | 17.94 | 18.28 | +1.9% | 11,828 | 21,666,675 |
| 2024-02-22 | 17.69 | 17.99 | 17.29 | 17.94 | +2.22% | 14,018 | 24,679,808 |
| 2024-02-21 | 16.87 | 18.32 | 16.62 | 17.55 | +4.59% | 17,855 | 31,464,677 |
| 2024-02-20 | 17.02 | 17.12 | 16.37 | 16.78 | -2.44% | 14,394 | 23,983,778 |
| 2024-02-19 | 17.78 | 17.99 | 17.01 | 17.2 | -3.26% | 18,421 | 32,112,754 |
| 2024-02-08 | 16.04 | 17.97 | 14.63 | 17.78 | +10.43% | 30,998 | 51,329,181 |
| 2024-02-07 | 16.9 | 16.9 | 15.34 | 16.1 | -3.59% | 17,184 | 27,418,519 |
| 2024-02-06 | 16.58 | 17.6 | 15.17 | 16.7 | 0% | 15,106 | 24,857,242 |
| 2024-02-05 | 18.18 | 18.18 | 15.73 | 16.7 | -8.14% | 19,676 | 32,714,610 |
| 2024-02-02 | 18.18 | 18.48 | 17 | 18.18 | -0.38% | 20,913 | 37,299,415 |
| 2024-02-01 | 18.9 | 18.9 | 17.66 | 18.25 | -3.8% | 14,009 | 25,190,745 |
| 2024-01-31 | 19.14 | 19.17 | 18.11 | 18.97 | -1.96% | 14,517 | 27,165,007 |
| 2024-01-30 | 19.69 | 19.69 | 18.9 | 19.35 | -1.48% | 10,533 | 20,151,348 |
| 2024-01-29 | 20.45 | 20.48 | 19.41 | 19.64 | -3.01% | 13,133 | 25,915,920 |
| 2024-01-26 | 20.98 | 20.98 | 19.97 | 20.25 | -0.88% | 8,974 | 18,275,668 |
| 2024-01-25 | 19.51 | 20.59 | 19.41 | 20.43 | +4.77% | 15,597 | 31,310,228 |
| 2024-01-24 | 19.8 | 20.25 | 18.9 | 19.5 | -2.35% | 10,847 | 21,151,807 |
| 2024-01-23 | 20.3 | 20.3 | 19.73 | 19.97 | -2.73% | 13,966 | 27,838,373 |
| 2024-01-22 | 21.84 | 21.84 | 19.48 | 20.53 | -6.04% | 20,358 | 42,068,796 |
| 2024-01-19 | 21.79 | 21.95 | 21.56 | 21.85 | +0.37% | 5,938 | 12,921,835 |
| 2024-01-18 | 22.01 | 22.01 | 21.2 | 21.77 | -1.14% | 9,973 | 21,584,761 |
| 2024-01-17 | 22.3 | 22.58 | 22.02 | 22.02 | -1.03% | 7,822 | 17,415,812 |
| 2024-01-16 | 22.5 | 22.6 | 21.83 | 22.25 | -1.11% | 10,976 | 24,307,861 |
| 2024-01-15 | 22.74 | 22.74 | 22.12 | 22.5 | -0.71% | 9,641 | 21,539,941 |
| 2024-01-12 | 22.79 | 23.36 | 22.66 | 22.66 | -0.18% | 6,950 | 15,979,020 |
| 2024-01-11 | 22.78 | 22.84 | 22.43 | 22.7 | -0.57% | 7,213 | 16,315,763 |
| 2024-01-10 | 22.92 | 23.18 | 22.22 | 22.83 | -0.44% | 8,936 | 20,327,078 |
| 2024-01-09 | 23.02 | 23.1 | 22.57 | 22.93 | -1.59% | 10,252 | 23,425,615 |
| 2024-01-08 | 23.61 | 23.61 | 22.6 | 23.3 | -1.06% | 8,085 | 18,634,427 |
| 2024-01-05 | 23.87 | 23.87 | 23.08 | 23.55 | -0.21% | 7,117 | 16,649,685 |
| 2024-01-04 | 23.75 | 23.92 | 23.55 | 23.6 | -0.34% | 5,770 | 13,655,378 |
| 2024-01-03 | 24.03 | 24.08 | 23.57 | 23.68 | -0.63% | 9,532 | 22,669,724 |
| 2024-01-02 | 24.2 | 24.35 | 23.74 | 23.83 | -0.79% | 7,150 | 17,189,022 |
| 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：