股票概览
17
+0.71%
+0.12
16.83
开盘价
17.32
最高价
16.77
最低价
22,077
成交量
数据更新至: 2024-05-20
技术指标
16.63
MA5 (5日均线)
16.76
MA10 (10日均线)
15.95
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 | 16.83 | 17.32 | 16.77 | 17 | +0.71% | 22,077 | 37,693,515 |
| 2024-05-17 | 16.42 | 16.99 | 16.27 | 16.88 | +2.8% | 21,557 | 36,027,635 |
| 2024-05-16 | 16.17 | 16.72 | 16.17 | 16.42 | +0.61% | 15,362 | 25,381,273 |
| 2024-05-15 | 16.59 | 16.7 | 16.27 | 16.32 | -1.21% | 10,297 | 16,979,379 |
| 2024-05-14 | 16.41 | 16.89 | 16.37 | 16.52 | -0.54% | 15,191 | 25,212,335 |
| 2024-05-13 | 16.63 | 16.95 | 16.45 | 16.61 | -1.13% | 20,060 | 33,432,521 |
| 2024-05-10 | 17.46 | 17.48 | 16.73 | 16.8 | -2.67% | 21,041 | 35,655,761 |
| 2024-05-09 | 16.91 | 17.32 | 16.66 | 17.26 | +2.92% | 25,779 | 44,258,620 |
| 2024-05-08 | 16.75 | 17.12 | 16.72 | 16.77 | -1.64% | 22,631 | 38,131,948 |
| 2024-05-07 | 16.89 | 17.19 | 16.76 | 17.05 | +0.95% | 20,880 | 35,481,196 |
| 2024-05-06 | 16.81 | 16.95 | 16.54 | 16.89 | +2.49% | 30,024 | 50,333,611 |
| 2024-04-30 | 16.62 | 16.68 | 16.07 | 16.48 | +0.3% | 31,982 | 52,469,293 |
| 2024-04-29 | 15.77 | 16.75 | 15.71 | 16.43 | +6.34% | 49,412 | 81,354,609 |
| 2024-04-26 | 14.9 | 15.55 | 14.71 | 15.45 | +3.76% | 22,698 | 34,666,432 |
| 2024-04-25 | 14.78 | 15.09 | 14.64 | 14.89 | +0.54% | 15,347 | 22,824,384 |
| 2024-04-24 | 14.44 | 14.82 | 14.28 | 14.81 | +3.42% | 19,266 | 28,180,031 |
| 2024-04-23 | 14.1 | 14.44 | 14.08 | 14.32 | +1.7% | 18,599 | 26,523,987 |
| 2024-04-22 | 13.76 | 14.23 | 13.42 | 14.08 | +1.81% | 20,965 | 29,241,117 |
| 2024-04-19 | 14.21 | 14.22 | 13.76 | 13.83 | -3.15% | 20,357 | 28,365,850 |
| 2024-04-18 | 14.18 | 14.57 | 13.78 | 14.28 | +0.85% | 25,683 | 36,595,664 |
| 2024-04-17 | 13.39 | 14.19 | 13.39 | 14.16 | +6.63% | 27,029 | 37,660,519 |
| 2024-04-16 | 14.06 | 14.19 | 13.25 | 13.28 | -7.07% | 31,468 | 42,609,963 |
| 2024-04-15 | 14.75 | 15.27 | 14.05 | 14.29 | -4.8% | 28,992 | 42,161,884 |
| 2024-04-12 | 15.25 | 15.55 | 15.01 | 15.01 | -1.05% | 16,953 | 25,835,313 |
| 2024-04-11 | 15.31 | 15.57 | 15.16 | 15.17 | -1.11% | 14,787 | 22,705,399 |
| 2024-04-10 | 16.02 | 16.02 | 15.21 | 15.34 | -4.3% | 19,447 | 30,180,543 |
| 2024-04-09 | 15.8 | 16.03 | 15.52 | 16.03 | +2.62% | 14,362 | 22,717,800 |
| 2024-04-08 | 16.39 | 16.45 | 15.62 | 15.62 | -4.41% | 19,068 | 30,363,433 |
| 2024-04-03 | 16.59 | 16.69 | 16 | 16.34 | -1.27% | 18,489 | 30,220,570 |
| 2024-04-02 | 16.76 | 16.82 | 16.37 | 16.55 | -1.02% | 15,643 | 25,894,782 |
| 2024-04-01 | 16.4 | 16.8 | 16.24 | 16.72 | +2.96% | 18,738 | 31,044,759 |
| 2024-03-29 | 15.83 | 16.3 | 15.7 | 16.24 | +2.53% | 16,447 | 26,278,164 |
| 2024-03-28 | 15.45 | 16.19 | 15.33 | 15.84 | +2.06% | 22,234 | 35,226,836 |
| 2024-03-27 | 16.53 | 16.76 | 15.49 | 15.52 | -6.51% | 25,441 | 40,794,241 |
| 2024-03-26 | 16.96 | 17.13 | 16.37 | 16.6 | -1.13% | 22,561 | 37,774,495 |
| 2024-03-25 | 17.8 | 17.83 | 16.79 | 16.79 | -5.41% | 28,447 | 49,032,210 |
| 2024-03-22 | 18.18 | 18.48 | 17.75 | 17.75 | -3.06% | 24,244 | 43,669,367 |
| 2024-03-21 | 18.55 | 18.8 | 18.12 | 18.31 | -1.08% | 23,377 | 43,084,077 |
| 2024-03-20 | 18.46 | 18.65 | 18.18 | 18.51 | +0.27% | 21,838 | 40,193,092 |
| 2024-03-19 | 18.4 | 18.7 | 18.22 | 18.46 | +0.38% | 27,297 | 50,481,371 |
| 2024-03-18 | 17.95 | 18.4 | 17.82 | 18.39 | +3.31% | 32,121 | 58,327,638 |
| 2024-03-15 | 17.64 | 17.85 | 17.36 | 17.8 | +0.79% | 18,394 | 32,344,040 |
| 2024-03-14 | 18.2 | 18.2 | 17.36 | 17.66 | -2.7% | 24,439 | 43,372,469 |
| 2024-03-13 | 18.2 | 18.35 | 18 | 18.15 | +0.28% | 23,981 | 43,596,679 |
| 2024-03-12 | 17.81 | 18.28 | 17.76 | 18.1 | +1.74% | 26,107 | 47,019,890 |
| 2024-03-11 | 17.68 | 17.79 | 17.31 | 17.79 | +1.19% | 21,915 | 38,490,068 |
| 2024-03-08 | 17.46 | 17.7 | 17.21 | 17.58 | +1.56% | 22,641 | 39,623,436 |
| 2024-03-07 | 17.96 | 18.18 | 17.31 | 17.31 | -3.08% | 23,430 | 41,467,025 |
| 2024-03-06 | 17.77 | 18.1 | 17.3 | 17.86 | -0.33% | 23,365 | 41,455,467 |
| 2024-03-05 | 18 | 18.36 | 17.85 | 17.92 | -1.32% | 29,000 | 52,547,046 |
| 2024-03-04 | 18.28 | 18.38 | 17.63 | 18.16 | -0.38% | 26,571 | 47,876,108 |
| 2024-03-01 | 17.9 | 18.4 | 17.8 | 18.23 | +2.24% | 35,147 | 63,699,181 |
| 2024-02-29 | 17.13 | 17.92 | 17.03 | 17.83 | +4.7% | 34,709 | 61,220,784 |
| 2024-02-28 | 18.64 | 18.84 | 17.03 | 17.03 | -7.9% | 44,342 | 79,813,231 |
| 2024-02-27 | 17.5 | 18.5 | 17.38 | 18.49 | +5.54% | 34,076 | 61,462,487 |
| 2024-02-26 | 17.21 | 18.02 | 17.11 | 17.52 | +1.57% | 32,318 | 56,721,071 |
| 2024-02-23 | 16.95 | 17.28 | 16.66 | 17.25 | +2.13% | 32,246 | 54,808,441 |
| 2024-02-22 | 16.64 | 17.04 | 16.55 | 16.89 | +1.5% | 25,917 | 43,569,573 |
| 2024-02-21 | 16.4 | 17.08 | 16.26 | 16.64 | +1.4% | 30,953 | 51,809,971 |
| 2024-02-20 | 16.72 | 16.72 | 16.02 | 16.41 | -0.55% | 25,033 | 40,641,946 |
| 2024-02-19 | 17.22 | 17.22 | 16.35 | 16.5 | -1.02% | 38,323 | 64,057,084 |
| 2024-02-08 | 14.95 | 16.8 | 14.91 | 16.67 | +10.47% | 43,777 | 71,498,088 |
| 2024-02-07 | 14.73 | 15.66 | 14.5 | 15.09 | +3.21% | 37,972 | 57,872,382 |
| 2024-02-06 | 13.13 | 14.89 | 12.72 | 14.62 | +9.35% | 34,227 | 46,981,141 |
| 2024-02-05 | 15.2 | 15.24 | 13 | 13.37 | -12.1% | 37,182 | 51,107,872 |
| 2024-02-02 | 16.45 | 16.51 | 14.4 | 15.21 | -6.17% | 25,362 | 39,191,706 |
| 2024-02-01 | 16.15 | 16.62 | 16 | 16.21 | +0.12% | 16,187 | 26,390,481 |
| 2024-01-31 | 17.3 | 17.42 | 16.19 | 16.19 | -6.47% | 20,593 | 34,281,227 |
| 2024-01-30 | 18 | 18.06 | 17.27 | 17.31 | -4.31% | 13,720 | 24,264,488 |
| 2024-01-29 | 18.55 | 18.79 | 18.06 | 18.09 | -1.68% | 13,997 | 25,746,577 |
| 2024-01-26 | 18.8 | 18.9 | 18.4 | 18.4 | -1.87% | 14,520 | 26,971,137 |
| 2024-01-25 | 17.95 | 18.94 | 17.78 | 18.75 | +3.94% | 22,129 | 41,006,088 |
| 2024-01-24 | 18.28 | 18.29 | 17.29 | 18.04 | 0% | 22,958 | 40,826,793 |
| 2024-01-23 | 17.68 | 18.32 | 17.68 | 18.04 | -0.22% | 19,713 | 35,609,691 |
| 2024-01-22 | 19.47 | 19.47 | 17.88 | 18.08 | -6.9% | 22,447 | 41,864,983 |
| 2024-01-19 | 19.6 | 19.8 | 19.3 | 19.42 | -0.82% | 13,857 | 27,138,083 |
| 2024-01-18 | 19.52 | 19.77 | 18.97 | 19.58 | +0.31% | 20,144 | 38,874,823 |
| 2024-01-17 | 20.48 | 20.52 | 19.52 | 19.52 | -3.27% | 12,856 | 25,572,562 |
| 2024-01-16 | 20.5 | 20.56 | 19.9 | 20.18 | -0.3% | 16,290 | 32,927,096 |
| 2024-01-15 | 20.28 | 20.67 | 19.9 | 20.24 | +0.55% | 14,913 | 30,320,549 |
| 2024-01-12 | 20.72 | 20.8 | 20.13 | 20.13 | -2.99% | 14,783 | 30,323,784 |
| 2024-01-11 | 20.6 | 20.98 | 20.52 | 20.75 | +1.02% | 17,258 | 35,806,392 |
| 2024-01-10 | 20.8 | 20.94 | 20.05 | 20.54 | -1.25% | 15,888 | 32,605,850 |
| 2024-01-09 | 21.1 | 21.31 | 20.62 | 20.8 | -0.91% | 16,861 | 35,321,298 |
| 2024-01-08 | 22.16 | 22.17 | 20.92 | 20.99 | -4.37% | 26,798 | 56,802,840 |
| 2024-01-05 | 22.66 | 22.88 | 21.79 | 21.95 | -2.75% | 20,247 | 45,199,766 |
| 2024-01-04 | 23.11 | 23.11 | 22.49 | 22.57 | -2.17% | 17,368 | 39,401,350 |
| 2024-01-03 | 23.3 | 23.58 | 22.8 | 23.07 | -1.45% | 15,728 | 36,330,052 |
| 2024-01-02 | 23.91 | 24.01 | 23.38 | 23.41 | -1.89% | 16,578 | 39,107,504 |
| 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：