股票概览
17.83
+2.89%
+0.5
17.02
开盘价
17.96
最高价
17.02
最低价
17,065
成交量
数据更新至: 2024-05-20
技术指标
17.73
MA5 (5日均线)
17.31
MA10 (10日均线)
16.56
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 | 17.02 | 17.96 | 17.02 | 17.83 | +2.89% | 17,065 | 29,993,142 |
| 2024-05-17 | 17.45 | 17.48 | 16.92 | 17.33 | -0.17% | 13,720 | 23,550,182 |
| 2024-05-16 | 18.1 | 18.21 | 17.32 | 17.36 | -2.91% | 22,888 | 40,292,969 |
| 2024-05-15 | 18.52 | 18.75 | 17.87 | 17.88 | -2.08% | 28,192 | 51,447,388 |
| 2024-05-14 | 16.98 | 18.58 | 16.98 | 18.26 | +6.53% | 42,699 | 76,559,515 |
| 2024-05-13 | 16.9 | 17.7 | 16.5 | 17.14 | +1.72% | 22,818 | 39,281,984 |
| 2024-05-10 | 16.99 | 17.04 | 16.72 | 16.85 | -0.18% | 7,004 | 11,772,487 |
| 2024-05-09 | 16.65 | 17 | 16.64 | 16.88 | +1.38% | 8,391 | 14,164,722 |
| 2024-05-08 | 16.95 | 17 | 16.65 | 16.65 | -1.77% | 8,706 | 14,623,820 |
| 2024-05-07 | 16.85 | 17.17 | 16.85 | 16.95 | -0.94% | 12,356 | 21,001,155 |
| 2024-05-06 | 16.78 | 17.15 | 16.77 | 17.11 | +2.39% | 14,020 | 23,794,859 |
| 2024-04-30 | 16.54 | 16.82 | 16.3 | 16.71 | +1.15% | 17,428 | 28,922,252 |
| 2024-04-29 | 15.78 | 16.62 | 15.65 | 16.52 | +5.63% | 19,392 | 31,381,016 |
| 2024-04-26 | 15.6 | 15.75 | 15.46 | 15.64 | +0.06% | 12,041 | 18,847,496 |
| 2024-04-25 | 15.55 | 15.72 | 15.33 | 15.63 | +0.9% | 11,164 | 17,394,391 |
| 2024-04-24 | 15.27 | 15.58 | 15.27 | 15.49 | +0.98% | 12,154 | 18,829,303 |
| 2024-04-23 | 15.14 | 15.44 | 15.1 | 15.34 | +1.32% | 15,387 | 23,514,707 |
| 2024-04-22 | 15.49 | 15.49 | 14.77 | 15.14 | +0.07% | 13,992 | 21,089,294 |
| 2024-04-19 | 15.26 | 15.39 | 14.95 | 15.13 | -1.3% | 7,295 | 11,035,865 |
| 2024-04-18 | 15.52 | 15.63 | 15.11 | 15.33 | +0.46% | 9,224 | 14,224,433 |
| 2024-04-17 | 14.59 | 15.27 | 14.43 | 15.26 | +6.64% | 10,578 | 15,871,960 |
| 2024-04-16 | 14.72 | 14.84 | 14.11 | 14.31 | -5.29% | 13,800 | 19,860,912 |
| 2024-04-15 | 16.19 | 16.58 | 14.8 | 15.11 | -4.61% | 14,931 | 22,981,929 |
| 2024-04-12 | 15.94 | 16.32 | 15.84 | 15.84 | -1.49% | 5,354 | 8,621,775 |
| 2024-04-11 | 15.72 | 16.32 | 15.67 | 16.08 | +1.26% | 6,345 | 10,243,158 |
| 2024-04-10 | 16.32 | 16.45 | 15.7 | 15.88 | -2.28% | 7,270 | 11,609,500 |
| 2024-04-09 | 16.09 | 16.35 | 15.95 | 16.25 | +0.99% | 7,693 | 12,400,997 |
| 2024-04-08 | 16.83 | 16.83 | 16.09 | 16.09 | -3.94% | 8,044 | 13,146,435 |
| 2024-04-03 | 17.1 | 17.13 | 16.61 | 16.75 | -0.83% | 7,033 | 11,780,805 |
| 2024-04-02 | 16.93 | 16.99 | 16.71 | 16.89 | +0.06% | 7,041 | 11,861,074 |
| 2024-04-01 | 16.75 | 17.05 | 16.65 | 16.88 | +1.56% | 8,750 | 14,754,110 |
| 2024-03-29 | 16.32 | 16.67 | 16.16 | 16.62 | +1.84% | 8,982 | 14,759,849 |
| 2024-03-28 | 15.99 | 16.66 | 15.66 | 16.32 | +4.35% | 11,022 | 18,020,919 |
| 2024-03-27 | 16.68 | 16.75 | 15.64 | 15.64 | -6.07% | 9,128 | 14,748,363 |
| 2024-03-26 | 16.61 | 16.88 | 16.25 | 16.65 | +0.12% | 7,827 | 12,952,105 |
| 2024-03-25 | 17.18 | 17.25 | 16.63 | 16.63 | -3.15% | 13,053 | 22,124,033 |
| 2024-03-22 | 17.63 | 17.64 | 17.13 | 17.17 | -2.33% | 8,582 | 14,874,251 |
| 2024-03-21 | 17.76 | 17.8 | 17.38 | 17.58 | -0.62% | 10,294 | 18,079,731 |
| 2024-03-20 | 17.73 | 17.81 | 17.56 | 17.69 | +0.17% | 8,055 | 14,260,230 |
| 2024-03-19 | 17.88 | 17.88 | 17.6 | 17.66 | -1.23% | 9,722 | 17,238,116 |
| 2024-03-18 | 17.49 | 17.9 | 17.4 | 17.88 | +1.88% | 14,082 | 24,831,770 |
| 2024-03-15 | 16.91 | 17.6 | 16.91 | 17.55 | +2.75% | 12,006 | 20,696,175 |
| 2024-03-14 | 17.21 | 17.47 | 16.75 | 17.08 | -1.16% | 11,344 | 19,381,468 |
| 2024-03-13 | 17.35 | 17.4 | 17.1 | 17.28 | -0.58% | 6,769 | 11,671,245 |
| 2024-03-12 | 17.25 | 17.4 | 16.9 | 17.38 | +1.22% | 12,013 | 20,658,520 |
| 2024-03-11 | 16.96 | 17.17 | 16.69 | 17.17 | +1.48% | 10,735 | 18,249,303 |
| 2024-03-08 | 17.08 | 17.09 | 16.65 | 16.92 | -0.24% | 9,591 | 16,167,473 |
| 2024-03-07 | 17.19 | 17.5 | 16.82 | 16.96 | -1.11% | 12,988 | 22,358,267 |
| 2024-03-06 | 16.92 | 17.25 | 16.65 | 17.15 | +2.27% | 11,345 | 19,297,236 |
| 2024-03-05 | 17 | 17.05 | 16.74 | 16.77 | -2.39% | 8,228 | 13,877,104 |
| 2024-03-04 | 17.38 | 17.49 | 16.85 | 17.18 | -0.69% | 11,656 | 19,925,074 |
| 2024-03-01 | 17.43 | 17.69 | 17 | 17.3 | +1.17% | 16,157 | 27,950,814 |
| 2024-02-29 | 16.01 | 17.17 | 15.99 | 17.1 | +6.21% | 17,931 | 29,997,211 |
| 2024-02-28 | 17.69 | 17.95 | 16.03 | 16.1 | -9.4% | 27,348 | 47,025,254 |
| 2024-02-27 | 17.59 | 18.19 | 17.2 | 17.77 | +1.02% | 24,808 | 44,026,362 |
| 2024-02-26 | 17.35 | 18.15 | 17.16 | 17.59 | +8.92% | 36,747 | 64,790,300 |
| 2024-02-23 | 15.6 | 16.19 | 15.58 | 16.15 | +4.4% | 9,807 | 15,578,166 |
| 2024-02-22 | 15.19 | 15.5 | 15.08 | 15.47 | +2.65% | 7,988 | 12,246,160 |
| 2024-02-21 | 14.84 | 15.67 | 14.83 | 15.07 | +0.2% | 11,045 | 16,965,184 |
| 2024-02-20 | 14.95 | 15.12 | 14.77 | 15.04 | +0.07% | 6,613 | 9,918,164 |
| 2024-02-19 | 15.28 | 15.7 | 14.95 | 15.03 | +2.73% | 16,145 | 24,614,395 |
| 2024-02-08 | 13 | 14.77 | 12.82 | 14.63 | +13.24% | 18,997 | 26,561,971 |
| 2024-02-07 | 13.33 | 13.57 | 12.72 | 12.92 | -3.08% | 20,025 | 26,196,885 |
| 2024-02-06 | 13 | 13.96 | 12.03 | 13.33 | +2.54% | 17,978 | 23,146,528 |
| 2024-02-05 | 14.82 | 14.84 | 12.19 | 13 | -13.51% | 27,027 | 35,466,404 |
| 2024-02-02 | 15.51 | 15.88 | 14.38 | 15.03 | -4.15% | 9,932 | 14,888,073 |
| 2024-02-01 | 15.91 | 16.08 | 15.38 | 15.68 | -1.69% | 8,730 | 13,693,440 |
| 2024-01-31 | 16.89 | 16.89 | 15.93 | 15.95 | -6.12% | 9,721 | 15,887,278 |
| 2024-01-30 | 17.45 | 17.48 | 16.89 | 16.99 | -2.47% | 7,309 | 12,535,610 |
| 2024-01-29 | 18.37 | 18.37 | 17.41 | 17.42 | -3.86% | 9,579 | 16,938,902 |
| 2024-01-26 | 18.21 | 18.44 | 17.87 | 18.12 | -0.22% | 8,141 | 14,731,850 |
| 2024-01-25 | 17.46 | 18.16 | 17.19 | 18.16 | +4.79% | 11,006 | 19,482,098 |
| 2024-01-24 | 17.45 | 17.45 | 16.51 | 17.33 | +1.35% | 12,007 | 20,399,283 |
| 2024-01-23 | 17.49 | 17.5 | 16.78 | 17.1 | -2.23% | 13,881 | 23,668,424 |
| 2024-01-22 | 18.77 | 18.82 | 17.28 | 17.49 | -7.26% | 11,914 | 21,549,944 |
| 2024-01-19 | 19.34 | 19.5 | 18.81 | 18.86 | -2.58% | 8,169 | 15,539,315 |
| 2024-01-18 | 19.6 | 19.7 | 18.6 | 19.36 | -1.22% | 13,891 | 26,603,940 |
| 2024-01-17 | 20.1 | 20.16 | 19.6 | 19.6 | -2.24% | 7,034 | 14,002,123 |
| 2024-01-16 | 20.2 | 20.35 | 19.8 | 20.05 | -0.3% | 9,512 | 19,001,616 |
| 2024-01-15 | 20.07 | 20.26 | 19.85 | 20.11 | +0.4% | 5,708 | 11,466,398 |
| 2024-01-12 | 20.19 | 20.55 | 19.96 | 20.03 | -0.6% | 10,153 | 20,561,687 |
| 2024-01-11 | 20.02 | 20.25 | 19.81 | 20.15 | +0.65% | 6,525 | 13,073,234 |
| 2024-01-10 | 20.18 | 20.28 | 19.66 | 20.02 | -0.3% | 9,662 | 19,324,707 |
| 2024-01-09 | 19.94 | 20.35 | 19.81 | 20.08 | +1.47% | 9,725 | 19,526,649 |
| 2024-01-08 | 20.01 | 20.1 | 19.75 | 19.79 | -1.3% | 7,377 | 14,657,926 |
| 2024-01-05 | 20.42 | 20.54 | 19.97 | 20.05 | -2.24% | 11,733 | 23,668,820 |
| 2024-01-04 | 20.48 | 20.52 | 20.34 | 20.51 | +0.15% | 7,057 | 14,407,892 |
| 2024-01-03 | 20.41 | 20.55 | 20.23 | 20.48 | -0.05% | 10,791 | 21,999,567 |
| 2024-01-02 | 20.12 | 20.66 | 20.05 | 20.49 | +2.09% | 19,130 | 38,976,708 |
| 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：