股票概览
17.4
+0.81%
+0.14
17.26
开盘价
17.8
最高价
17.26
最低价
10,152
成交量
数据更新至: 2024-05-20
技术指标
17.11
MA5 (5日均线)
17.26
MA10 (10日均线)
16.53
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 | 17.26 | 17.8 | 17.26 | 17.4 | +0.81% | 10,152 | 17,793,450 |
| 2024-05-17 | 16.92 | 17.26 | 16.72 | 17.26 | +2.74% | 12,012 | 20,539,213 |
| 2024-05-16 | 16.83 | 17.21 | 16.72 | 16.8 | -1.18% | 9,377 | 15,891,858 |
| 2024-05-15 | 17.08 | 17.29 | 16.8 | 17 | -0.41% | 7,294 | 12,469,869 |
| 2024-05-14 | 17.13 | 17.15 | 16.87 | 17.07 | +0.29% | 10,930 | 18,622,030 |
| 2024-05-13 | 17.58 | 17.59 | 16.89 | 17.02 | -3.19% | 16,112 | 27,583,003 |
| 2024-05-10 | 17.87 | 17.99 | 17.5 | 17.58 | -1.79% | 15,354 | 27,191,502 |
| 2024-05-09 | 17.3 | 17.95 | 17.21 | 17.9 | +4.01% | 20,860 | 36,801,568 |
| 2024-05-08 | 17.28 | 17.4 | 17.16 | 17.21 | -0.81% | 11,665 | 20,107,099 |
| 2024-05-07 | 16.88 | 17.4 | 16.77 | 17.35 | +2.6% | 19,308 | 33,216,171 |
| 2024-05-06 | 16.92 | 16.92 | 16.68 | 16.91 | +0.65% | 18,067 | 30,346,779 |
| 2024-04-30 | 16.58 | 16.89 | 16.54 | 16.8 | +1.33% | 15,169 | 25,310,578 |
| 2024-04-29 | 16.03 | 16.63 | 16 | 16.58 | +3.5% | 17,890 | 29,305,100 |
| 2024-04-26 | 15.54 | 16.15 | 15.39 | 16.02 | +3.09% | 22,786 | 36,275,572 |
| 2024-04-25 | 15.56 | 15.68 | 15.35 | 15.54 | -0.32% | 7,314 | 11,338,018 |
| 2024-04-24 | 15.35 | 15.69 | 15.28 | 15.59 | +1.56% | 6,620 | 10,291,219 |
| 2024-04-23 | 15.1 | 15.42 | 15.08 | 15.35 | +0.66% | 9,114 | 13,926,994 |
| 2024-04-22 | 14.94 | 15.49 | 14.7 | 15.25 | +1.8% | 11,083 | 16,804,312 |
| 2024-04-19 | 14.93 | 15.13 | 14.74 | 14.98 | -0.2% | 9,090 | 13,575,719 |
| 2024-04-18 | 14.77 | 15.13 | 14.53 | 15.01 | +1.15% | 10,990 | 16,356,875 |
| 2024-04-17 | 14.2 | 14.84 | 14.2 | 14.84 | +4.8% | 13,921 | 20,426,058 |
| 2024-04-16 | 14.65 | 14.65 | 14.04 | 14.16 | -3.61% | 19,286 | 27,542,529 |
| 2024-04-15 | 15.74 | 15.9 | 14.49 | 14.69 | -6.91% | 25,745 | 38,548,591 |
| 2024-04-12 | 16.41 | 16.41 | 15.66 | 15.78 | -3.6% | 20,748 | 32,945,454 |
| 2024-04-11 | 16.23 | 16.63 | 16.15 | 16.37 | -0.49% | 12,196 | 19,971,418 |
| 2024-04-10 | 16.96 | 16.99 | 16.2 | 16.45 | -2.37% | 12,159 | 20,028,930 |
| 2024-04-09 | 16.35 | 16.89 | 16.35 | 16.85 | +3.06% | 12,798 | 21,273,740 |
| 2024-04-08 | 17.03 | 17.03 | 16.3 | 16.35 | -3.08% | 18,186 | 30,199,748 |
| 2024-04-03 | 16.86 | 16.98 | 16.51 | 16.87 | 0% | 15,201 | 25,492,662 |
| 2024-04-02 | 16.75 | 16.99 | 16.61 | 16.87 | +0.72% | 16,946 | 28,475,217 |
| 2024-04-01 | 16.25 | 16.82 | 16.24 | 16.75 | +3.08% | 22,777 | 37,769,988 |
| 2024-03-29 | 16.11 | 16.26 | 16 | 16.25 | +1.69% | 12,205 | 19,712,041 |
| 2024-03-28 | 15.57 | 16.15 | 15.12 | 15.98 | +2.96% | 18,792 | 29,903,018 |
| 2024-03-27 | 15.83 | 16.18 | 15.52 | 15.52 | -1.52% | 18,156 | 28,784,526 |
| 2024-03-26 | 15.91 | 16.04 | 15.46 | 15.76 | -0.94% | 15,808 | 24,836,064 |
| 2024-03-25 | 16.43 | 16.45 | 15.85 | 15.91 | -3.28% | 19,184 | 31,034,595 |
| 2024-03-22 | 17.09 | 17.09 | 16.28 | 16.45 | -3.24% | 25,176 | 41,668,309 |
| 2024-03-21 | 16.87 | 17.35 | 16.6 | 17 | +0.77% | 29,128 | 49,530,437 |
| 2024-03-20 | 17.09 | 17.5 | 16.69 | 16.87 | +2.06% | 38,038 | 64,549,098 |
| 2024-03-19 | 16.55 | 16.86 | 16.38 | 16.53 | -0.06% | 16,070 | 26,671,681 |
| 2024-03-18 | 16.26 | 16.62 | 16.26 | 16.54 | +2.1% | 20,915 | 34,502,999 |
| 2024-03-15 | 15.96 | 16.22 | 15.86 | 16.2 | +1.19% | 14,110 | 22,639,552 |
| 2024-03-14 | 16.12 | 16.36 | 15.81 | 16.01 | -1.23% | 16,856 | 27,082,331 |
| 2024-03-13 | 16.23 | 16.36 | 15.99 | 16.21 | -0.18% | 16,844 | 27,262,884 |
| 2024-03-12 | 15.86 | 16.24 | 15.72 | 16.24 | +2.46% | 19,124 | 30,646,519 |
| 2024-03-11 | 15.44 | 15.9 | 15.4 | 15.85 | +2.59% | 19,717 | 30,982,639 |
| 2024-03-08 | 15.39 | 15.53 | 15.13 | 15.45 | +1.51% | 14,106 | 21,623,660 |
| 2024-03-07 | 15.36 | 15.65 | 15.16 | 15.22 | -0.59% | 15,886 | 24,502,672 |
| 2024-03-06 | 15.33 | 15.65 | 15 | 15.31 | -0.26% | 25,582 | 39,006,137 |
| 2024-03-05 | 15.7 | 15.86 | 15.31 | 15.35 | -2.48% | 17,128 | 26,663,176 |
| 2024-03-04 | 15.96 | 15.96 | 15.42 | 15.74 | -0.82% | 23,938 | 37,519,044 |
| 2024-03-01 | 15.76 | 16.06 | 15.69 | 15.87 | +0.89% | 24,633 | 39,116,638 |
| 2024-02-29 | 15.5 | 15.88 | 15.2 | 15.73 | +1.68% | 32,369 | 50,398,862 |
| 2024-02-28 | 16.92 | 17.35 | 15.45 | 15.47 | -9.8% | 45,964 | 75,541,263 |
| 2024-02-27 | 16.52 | 17.17 | 16.31 | 17.15 | +2.76% | 21,680 | 36,351,788 |
| 2024-02-26 | 16.48 | 17.05 | 16.38 | 16.69 | +1.27% | 21,039 | 35,215,151 |
| 2024-02-23 | 16.09 | 16.48 | 15.96 | 16.48 | +2.68% | 19,400 | 31,468,006 |
| 2024-02-22 | 16.06 | 16.22 | 15.75 | 16.05 | +0.82% | 15,157 | 24,190,958 |
| 2024-02-21 | 15.47 | 16.38 | 15.37 | 15.92 | +1.47% | 19,429 | 31,144,771 |
| 2024-02-20 | 15.72 | 15.83 | 15.34 | 15.69 | -1.13% | 14,977 | 23,284,831 |
| 2024-02-19 | 15.45 | 16.11 | 15.45 | 15.87 | +2.39% | 23,192 | 36,571,420 |
| 2024-02-08 | 14.22 | 15.8 | 14.03 | 15.5 | +9.85% | 27,418 | 40,981,111 |
| 2024-02-07 | 14.69 | 14.85 | 13.75 | 14.11 | -2.69% | 20,421 | 29,380,890 |
| 2024-02-06 | 13.69 | 14.88 | 13.13 | 14.5 | +5.69% | 24,378 | 34,104,456 |
| 2024-02-05 | 15.2 | 15.3 | 13.35 | 13.72 | -10.68% | 26,960 | 37,874,848 |
| 2024-02-02 | 16.39 | 16.69 | 14.63 | 15.36 | -6.11% | 20,274 | 31,399,359 |
| 2024-02-01 | 16.42 | 16.85 | 16.03 | 16.36 | -0.37% | 13,745 | 22,637,302 |
| 2024-01-31 | 17.38 | 17.53 | 16.39 | 16.42 | -6.28% | 13,458 | 22,746,094 |
| 2024-01-30 | 17.88 | 18.28 | 17.46 | 17.52 | -3.2% | 9,371 | 16,637,001 |
| 2024-01-29 | 18.67 | 18.84 | 18 | 18.1 | -2% | 10,580 | 19,503,810 |
| 2024-01-26 | 18.9 | 18.95 | 18.35 | 18.47 | -1.96% | 9,566 | 17,885,861 |
| 2024-01-25 | 18.42 | 18.9 | 18.18 | 18.84 | +2.28% | 14,214 | 26,472,175 |
| 2024-01-24 | 18.37 | 18.63 | 17.63 | 18.42 | +0.27% | 14,927 | 27,006,894 |
| 2024-01-23 | 18 | 18.63 | 17.56 | 18.37 | +1.49% | 13,940 | 25,331,868 |
| 2024-01-22 | 19.34 | 19.69 | 18 | 18.1 | -7.23% | 16,540 | 31,072,822 |
| 2024-01-19 | 19.4 | 19.88 | 19.28 | 19.51 | +0.67% | 13,077 | 25,715,183 |
| 2024-01-18 | 19.25 | 19.54 | 18.88 | 19.38 | +0.21% | 20,604 | 39,402,216 |
| 2024-01-17 | 21.19 | 21.19 | 19.34 | 19.34 | -9.07% | 51,685 | 102,922,216 |
| 2024-01-16 | 20.76 | 22.18 | 20.51 | 21.27 | +2.75% | 30,043 | 64,404,874 |
| 2024-01-15 | 21.47 | 21.47 | 20.61 | 20.7 | -2.54% | 12,118 | 25,181,369 |
| 2024-01-12 | 21.1 | 21.68 | 21.07 | 21.24 | -0.14% | 7,055 | 15,080,683 |
| 2024-01-11 | 20.77 | 21.43 | 20.69 | 21.27 | +1.38% | 7,742 | 16,338,411 |
| 2024-01-10 | 20.99 | 21.35 | 20.5 | 20.98 | +0.43% | 9,181 | 19,256,665 |
| 2024-01-09 | 20.56 | 21.28 | 20.41 | 20.89 | +2.1% | 12,057 | 25,168,916 |
| 2024-01-08 | 21.03 | 21.03 | 20.45 | 20.46 | -2.57% | 10,971 | 22,685,298 |
| 2024-01-05 | 21.69 | 21.86 | 20.91 | 21 | -3.18% | 9,829 | 20,900,586 |
| 2024-01-04 | 22.19 | 22.2 | 21.51 | 21.69 | -1.9% | 11,241 | 24,486,318 |
| 2024-01-03 | 22.46 | 22.5 | 21.91 | 22.11 | -1.03% | 9,762 | 21,607,148 |
| 2024-01-02 | 22.15 | 22.86 | 22.03 | 22.34 | +1.5% | 14,779 | 33,271,461 |
| 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：