股票概览
17.7
+5.48%
+0.92
16.74
开盘价
17.71
最高价
16.65
最低价
28,149
成交量
数据更新至: 2024-05-20
技术指标
16.75
MA5 (5日均线)
16.55
MA10 (10日均线)
15.85
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 | 16.74 | 17.71 | 16.65 | 17.7 | +5.48% | 28,149 | 48,648,621 |
| 2024-05-17 | 16.62 | 16.8 | 16.52 | 16.78 | +0.36% | 6,569 | 10,944,850 |
| 2024-05-16 | 16.28 | 16.82 | 16.2 | 16.72 | +2.96% | 12,087 | 20,094,260 |
| 2024-05-15 | 16.2 | 16.53 | 16.13 | 16.24 | -0.37% | 6,066 | 9,926,393 |
| 2024-05-14 | 16.03 | 16.68 | 16 | 16.3 | +2.32% | 7,901 | 12,899,469 |
| 2024-05-13 | 16.24 | 16.54 | 15.75 | 15.93 | -2.03% | 9,866 | 15,750,189 |
| 2024-05-10 | 16.66 | 16.67 | 16.17 | 16.26 | -1.99% | 7,756 | 12,698,822 |
| 2024-05-09 | 16.4 | 16.77 | 16.4 | 16.59 | +1.16% | 8,574 | 14,217,545 |
| 2024-05-08 | 16.68 | 16.78 | 16.35 | 16.4 | -1.26% | 9,242 | 15,293,307 |
| 2024-05-07 | 16.5 | 16.69 | 16.29 | 16.61 | +0.73% | 8,738 | 14,427,749 |
| 2024-05-06 | 16.1 | 16.55 | 16.08 | 16.49 | +3.39% | 15,293 | 24,955,324 |
| 2024-04-30 | 16.11 | 16.17 | 15.71 | 15.95 | -0.68% | 13,262 | 21,090,115 |
| 2024-04-29 | 15.57 | 16.18 | 15.48 | 16.06 | +3.15% | 14,724 | 23,262,554 |
| 2024-04-26 | 14.66 | 15.66 | 14.63 | 15.57 | +4.85% | 18,593 | 28,573,819 |
| 2024-04-25 | 15.38 | 15.38 | 14.76 | 14.85 | -1.13% | 15,646 | 23,413,186 |
| 2024-04-24 | 14.4 | 15.02 | 14.4 | 15.02 | +5.26% | 8,560 | 12,600,618 |
| 2024-04-23 | 14.23 | 14.51 | 14.12 | 14.27 | +0.28% | 5,334 | 7,617,431 |
| 2024-04-22 | 14.46 | 14.67 | 13.9 | 14.23 | -2.47% | 8,176 | 11,656,193 |
| 2024-04-19 | 14.54 | 14.66 | 14.17 | 14.59 | +0.97% | 6,139 | 8,872,169 |
| 2024-04-18 | 14.48 | 14.74 | 14.19 | 14.45 | 0% | 6,458 | 9,360,188 |
| 2024-04-17 | 13.51 | 14.66 | 13.5 | 14.45 | +7.84% | 14,272 | 20,423,238 |
| 2024-04-16 | 13.99 | 14.16 | 13.3 | 13.4 | -4.15% | 15,968 | 21,743,755 |
| 2024-04-15 | 14.97 | 15.19 | 13.73 | 13.98 | -6.61% | 15,369 | 22,001,609 |
| 2024-04-12 | 14.96 | 15.26 | 14.8 | 14.97 | +0.07% | 6,934 | 10,429,090 |
| 2024-04-11 | 14.8 | 15.31 | 14.64 | 14.96 | +0.88% | 5,774 | 8,710,688 |
| 2024-04-10 | 15.19 | 15.24 | 14.7 | 14.83 | -2.31% | 8,257 | 12,286,539 |
| 2024-04-09 | 14.91 | 15.22 | 14.7 | 15.18 | +2.85% | 5,598 | 8,355,844 |
| 2024-04-08 | 15.76 | 15.76 | 14.71 | 14.76 | -5.38% | 11,547 | 17,343,960 |
| 2024-04-03 | 15.91 | 15.91 | 15.45 | 15.6 | -1.89% | 8,168 | 12,754,395 |
| 2024-04-02 | 15.81 | 15.95 | 15.33 | 15.9 | +1.47% | 10,543 | 16,573,796 |
| 2024-04-01 | 15.53 | 15.97 | 15.5 | 15.67 | +1.36% | 10,224 | 16,061,421 |
| 2024-03-29 | 15.14 | 15.52 | 15.11 | 15.46 | +2.38% | 10,672 | 16,340,196 |
| 2024-03-28 | 14.38 | 15.36 | 14.38 | 15.1 | +4.93% | 14,137 | 21,289,112 |
| 2024-03-27 | 15.1 | 15.25 | 14.39 | 14.39 | -5.33% | 12,001 | 17,872,388 |
| 2024-03-26 | 15.6 | 15.73 | 14.81 | 15.2 | -2.63% | 25,616 | 38,750,083 |
| 2024-03-25 | 16.28 | 16.39 | 15.56 | 15.61 | -4.53% | 19,925 | 31,791,065 |
| 2024-03-22 | 16.72 | 16.95 | 16.31 | 16.35 | -3.02% | 9,779 | 16,169,442 |
| 2024-03-21 | 16.99 | 17.08 | 16.55 | 16.86 | -0.35% | 7,113 | 11,976,658 |
| 2024-03-20 | 17.02 | 17.09 | 16.75 | 16.92 | -0.47% | 8,656 | 14,642,996 |
| 2024-03-19 | 16.67 | 17.15 | 16.67 | 17 | +1.07% | 12,788 | 21,788,849 |
| 2024-03-18 | 16.58 | 16.92 | 16.51 | 16.82 | +1.88% | 10,234 | 17,108,452 |
| 2024-03-15 | 16.43 | 16.55 | 16.3 | 16.51 | +0.55% | 5,630 | 9,257,225 |
| 2024-03-14 | 16.56 | 16.69 | 16.21 | 16.42 | -0.24% | 9,346 | 15,392,679 |
| 2024-03-13 | 16.31 | 16.63 | 16.25 | 16.46 | 0% | 7,964 | 13,107,579 |
| 2024-03-12 | 16.44 | 16.65 | 16.2 | 16.46 | +0.61% | 7,501 | 12,339,615 |
| 2024-03-11 | 16.04 | 16.38 | 15.87 | 16.36 | +2.12% | 6,668 | 10,786,063 |
| 2024-03-08 | 15.82 | 16.08 | 15.72 | 16.02 | +1.52% | 6,102 | 9,747,129 |
| 2024-03-07 | 15.99 | 16.32 | 15.71 | 15.78 | -0.82% | 7,678 | 12,330,941 |
| 2024-03-06 | 16.09 | 16.29 | 15.77 | 15.91 | -1.43% | 8,010 | 12,771,264 |
| 2024-03-05 | 16.41 | 16.49 | 15.9 | 16.14 | -1.65% | 20,799 | 33,608,735 |
| 2024-03-04 | 16.12 | 16.64 | 15.71 | 16.41 | +1.8% | 16,966 | 27,493,733 |
| 2024-03-01 | 15.76 | 16.27 | 15.7 | 16.12 | +2.41% | 16,435 | 26,303,786 |
| 2024-02-29 | 15.36 | 16.13 | 15 | 15.74 | +1.55% | 27,540 | 42,676,866 |
| 2024-02-28 | 17.15 | 17.15 | 15.33 | 15.5 | -9.46% | 28,714 | 46,430,742 |
| 2024-02-27 | 16.46 | 17.39 | 16.2 | 17.12 | +4.14% | 23,599 | 40,332,168 |
| 2024-02-26 | 16 | 16.53 | 15.68 | 16.44 | +6.89% | 29,257 | 47,200,362 |
| 2024-02-23 | 14.53 | 15.45 | 14.41 | 15.38 | +5.78% | 17,403 | 26,128,978 |
| 2024-02-22 | 14.35 | 14.55 | 14.17 | 14.54 | +1.75% | 13,749 | 19,808,296 |
| 2024-02-21 | 13.73 | 14.68 | 13.73 | 14.29 | +2.44% | 22,204 | 31,795,521 |
| 2024-02-20 | 13.96 | 14.01 | 13.62 | 13.95 | +0.43% | 12,026 | 16,700,984 |
| 2024-02-19 | 14.3 | 14.78 | 13.67 | 13.89 | -2.66% | 22,380 | 31,635,553 |
| 2024-02-08 | 12.3 | 14.76 | 12.1 | 14.27 | +16.02% | 22,933 | 30,711,631 |
| 2024-02-07 | 13.16 | 13.26 | 12.18 | 12.3 | -4.21% | 23,655 | 29,988,726 |
| 2024-02-06 | 12.09 | 13.2 | 11.5 | 12.84 | +6.12% | 22,566 | 27,801,829 |
| 2024-02-05 | 13.7 | 13.7 | 11.72 | 12.1 | -12.13% | 30,250 | 37,675,134 |
| 2024-02-02 | 15.06 | 15.11 | 13.3 | 13.77 | -8.5% | 18,289 | 25,810,203 |
| 2024-02-01 | 14.93 | 15.12 | 14.42 | 15.05 | +0.87% | 11,566 | 17,144,270 |
| 2024-01-31 | 15.72 | 15.74 | 14.91 | 14.92 | -5.03% | 10,856 | 16,609,215 |
| 2024-01-30 | 16.3 | 16.3 | 15.68 | 15.71 | -3.62% | 11,648 | 18,583,484 |
| 2024-01-29 | 17.29 | 17.5 | 16.29 | 16.3 | -5.45% | 13,068 | 21,623,033 |
| 2024-01-26 | 17.52 | 17.83 | 17.11 | 17.24 | -1.99% | 8,527 | 14,867,326 |
| 2024-01-25 | 17.03 | 17.65 | 16.79 | 17.59 | +3.41% | 12,160 | 21,136,701 |
| 2024-01-24 | 17.1 | 17.35 | 16.38 | 17.01 | -1.45% | 11,004 | 18,539,764 |
| 2024-01-23 | 17.32 | 17.47 | 16.91 | 17.26 | -0.35% | 13,254 | 22,728,551 |
| 2024-01-22 | 18.5 | 18.81 | 17.11 | 17.32 | -7.18% | 11,187 | 20,116,757 |
| 2024-01-19 | 18.9 | 19.08 | 18.66 | 18.66 | -1.32% | 7,443 | 14,027,932 |
| 2024-01-18 | 19.2 | 19.44 | 18.41 | 18.91 | -1.87% | 16,295 | 30,670,773 |
| 2024-01-17 | 19.98 | 20.31 | 19.27 | 19.27 | -3.55% | 12,236 | 24,235,129 |
| 2024-01-16 | 19.61 | 20.4 | 19.42 | 19.98 | +1.89% | 17,764 | 35,428,183 |
| 2024-01-15 | 20.03 | 20.22 | 19.43 | 19.61 | -1.21% | 8,984 | 17,618,276 |
| 2024-01-12 | 19.92 | 20.23 | 19.85 | 19.85 | -0.7% | 5,853 | 11,701,248 |
| 2024-01-11 | 19.79 | 20.11 | 19.63 | 19.99 | +1.01% | 6,440 | 12,812,530 |
| 2024-01-10 | 19.97 | 20.18 | 19.6 | 19.79 | -1.54% | 7,817 | 15,521,992 |
| 2024-01-09 | 20.1 | 20.55 | 19.99 | 20.1 | 0% | 7,392 | 14,967,322 |
| 2024-01-08 | 20.84 | 21.02 | 20.03 | 20.1 | -3.55% | 12,993 | 26,424,995 |
| 2024-01-05 | 20.8 | 21.3 | 20.69 | 20.84 | +0.43% | 16,266 | 34,059,516 |
| 2024-01-04 | 20.96 | 21.13 | 20.6 | 20.75 | -1.38% | 12,106 | 25,160,861 |
| 2024-01-03 | 21.42 | 21.47 | 20.69 | 21.04 | -1.87% | 21,381 | 44,862,832 |
| 2024-01-02 | 20.75 | 21.7 | 20.46 | 21.44 | +3.83% | 40,294 | 85,605,552 |
| 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：