股票概览
17.34
+0.81%
+0.14
17.2
开盘价
17.47
最高价
17.15
最低价
7,556
成交量
数据更新至: 2024-05-20
技术指标
17.11
MA5 (5日均线)
17.56
MA10 (10日均线)
17.44
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 | 17.2 | 17.47 | 17.15 | 17.34 | +0.81% | 7,556 | 13,094,917 |
| 2024-05-17 | 17.06 | 17.2 | 16.94 | 17.2 | +1.06% | 5,748 | 9,817,463 |
| 2024-05-16 | 16.93 | 17.13 | 16.93 | 17.02 | +0.59% | 4,325 | 7,372,237 |
| 2024-05-15 | 17.13 | 17.15 | 16.9 | 16.92 | -0.99% | 5,229 | 8,907,175 |
| 2024-05-14 | 17.04 | 17.32 | 17.04 | 17.09 | -0.12% | 6,757 | 11,592,933 |
| 2024-05-13 | 17.5 | 17.5 | 16.86 | 17.11 | -4.79% | 18,242 | 31,144,740 |
| 2024-05-10 | 18.28 | 18.39 | 17.94 | 17.97 | -1.7% | 6,721 | 12,135,371 |
| 2024-05-09 | 18.17 | 18.45 | 18.15 | 18.28 | +0.77% | 5,315 | 9,724,211 |
| 2024-05-08 | 18.49 | 18.52 | 17.97 | 18.14 | -2.05% | 6,134 | 11,186,556 |
| 2024-05-07 | 18.32 | 18.55 | 18.32 | 18.52 | +0.22% | 4,932 | 9,105,359 |
| 2024-05-06 | 18.32 | 18.55 | 18.32 | 18.48 | +1.04% | 7,860 | 14,487,999 |
| 2024-04-30 | 17.93 | 18.38 | 17.93 | 18.29 | +1.72% | 11,499 | 20,970,141 |
| 2024-04-29 | 17.41 | 18.07 | 17.41 | 17.98 | +2.45% | 9,076 | 16,261,524 |
| 2024-04-26 | 17.27 | 17.62 | 17.15 | 17.55 | +1.62% | 7,420 | 12,949,438 |
| 2024-04-25 | 17.33 | 17.5 | 17.16 | 17.27 | -0.06% | 5,102 | 8,853,886 |
| 2024-04-24 | 16.73 | 17.31 | 16.61 | 17.28 | +3.29% | 8,208 | 14,036,357 |
| 2024-04-23 | 16.34 | 16.78 | 16.34 | 16.73 | +1.52% | 6,847 | 11,383,524 |
| 2024-04-22 | 16.24 | 16.66 | 16.14 | 16.48 | -0.12% | 8,785 | 14,402,527 |
| 2024-04-19 | 16.53 | 16.68 | 16.33 | 16.5 | -1.02% | 5,799 | 9,546,758 |
| 2024-04-18 | 16.98 | 17.03 | 16.64 | 16.67 | -1.94% | 9,977 | 16,761,923 |
| 2024-04-17 | 15.92 | 17 | 15.8 | 17 | +8.9% | 9,499 | 15,750,972 |
| 2024-04-16 | 16.91 | 16.95 | 15.58 | 15.61 | -8.18% | 9,095 | 14,577,507 |
| 2024-04-15 | 17.83 | 17.83 | 16.67 | 17 | -3.52% | 8,387 | 14,290,214 |
| 2024-04-12 | 17.85 | 18.04 | 17.62 | 17.62 | -0.9% | 5,343 | 9,531,586 |
| 2024-04-11 | 17.63 | 18.1 | 17.6 | 17.78 | +0.11% | 4,491 | 8,023,167 |
| 2024-04-10 | 18.31 | 18.31 | 17.65 | 17.76 | -3.11% | 6,181 | 11,040,297 |
| 2024-04-09 | 18.29 | 18.44 | 18 | 18.33 | +0.77% | 5,341 | 9,755,944 |
| 2024-04-08 | 18.85 | 18.85 | 18.13 | 18.19 | -3.65% | 7,538 | 13,883,904 |
| 2024-04-03 | 19.11 | 19.19 | 18.75 | 18.88 | -1.97% | 6,642 | 12,571,266 |
| 2024-04-02 | 19.03 | 19.45 | 18.76 | 19.26 | +0.89% | 7,487 | 14,296,866 |
| 2024-04-01 | 18.3 | 19.12 | 18.3 | 19.09 | +3.64% | 10,478 | 19,749,473 |
| 2024-03-29 | 18.27 | 18.43 | 18 | 18.42 | +0.66% | 6,226 | 11,337,657 |
| 2024-03-28 | 17.55 | 18.64 | 17.46 | 18.3 | +4.45% | 7,921 | 14,422,989 |
| 2024-03-27 | 18.25 | 18.39 | 17.5 | 17.52 | -4.21% | 7,667 | 13,734,935 |
| 2024-03-26 | 18.67 | 18.86 | 18.08 | 18.29 | -2.04% | 6,509 | 11,955,445 |
| 2024-03-25 | 19.15 | 19.39 | 18.67 | 18.67 | -2.86% | 8,433 | 16,033,866 |
| 2024-03-22 | 19.65 | 19.75 | 19.04 | 19.22 | -2.44% | 7,977 | 15,401,453 |
| 2024-03-21 | 19.92 | 19.98 | 19.41 | 19.7 | -0.05% | 7,733 | 15,231,100 |
| 2024-03-20 | 19.41 | 19.77 | 19.31 | 19.71 | +2.07% | 8,899 | 17,394,307 |
| 2024-03-19 | 19.65 | 19.65 | 19.3 | 19.31 | -1.38% | 7,386 | 14,346,975 |
| 2024-03-18 | 18.8 | 19.63 | 18.74 | 19.58 | +4.43% | 14,053 | 27,104,269 |
| 2024-03-15 | 18.5 | 18.79 | 18.3 | 18.75 | +1.41% | 5,848 | 10,830,562 |
| 2024-03-14 | 18.65 | 18.85 | 18.28 | 18.49 | -1.86% | 5,459 | 10,155,037 |
| 2024-03-13 | 18.65 | 18.99 | 18.4 | 18.84 | +0.96% | 8,300 | 15,545,596 |
| 2024-03-12 | 18.3 | 18.69 | 18.12 | 18.66 | +2.36% | 8,190 | 15,144,321 |
| 2024-03-11 | 17.87 | 18.24 | 17.71 | 18.23 | +2.07% | 6,490 | 11,682,930 |
| 2024-03-08 | 17.79 | 17.91 | 17.57 | 17.86 | +0.79% | 5,088 | 9,034,981 |
| 2024-03-07 | 18.04 | 18.2 | 17.65 | 17.72 | -1.77% | 6,717 | 12,050,723 |
| 2024-03-06 | 17.94 | 18.18 | 17.68 | 18.04 | +0.61% | 7,864 | 14,091,173 |
| 2024-03-05 | 18.06 | 18.08 | 17.81 | 17.93 | -0.72% | 9,831 | 17,625,193 |
| 2024-03-04 | 18.38 | 18.5 | 17.85 | 18.06 | -1.74% | 11,937 | 21,595,283 |
| 2024-03-01 | 18.01 | 18.45 | 18.01 | 18.38 | +1.21% | 11,062 | 20,257,103 |
| 2024-02-29 | 17.43 | 18.31 | 17.42 | 18.16 | +3.42% | 14,517 | 26,046,417 |
| 2024-02-28 | 19.3 | 19.5 | 17.56 | 17.56 | -8.92% | 25,151 | 46,716,072 |
| 2024-02-27 | 18.41 | 19.33 | 18.26 | 19.28 | +4.9% | 16,293 | 30,768,042 |
| 2024-02-26 | 18.3 | 18.92 | 18.08 | 18.38 | +3.32% | 22,403 | 41,339,387 |
| 2024-02-23 | 17.29 | 17.87 | 17.14 | 17.79 | +3.01% | 15,169 | 26,500,987 |
| 2024-02-22 | 16.9 | 17.3 | 16.67 | 17.27 | +2.92% | 10,967 | 18,661,636 |
| 2024-02-21 | 16.3 | 17.16 | 16.11 | 16.78 | +1.94% | 14,620 | 24,470,340 |
| 2024-02-20 | 16.69 | 16.69 | 16.09 | 16.46 | -1.14% | 11,809 | 19,268,501 |
| 2024-02-19 | 16.3 | 17.13 | 16.19 | 16.65 | +1.83% | 19,298 | 32,094,197 |
| 2024-02-08 | 14.71 | 16.38 | 14.4 | 16.35 | +11.15% | 27,932 | 42,659,984 |
| 2024-02-07 | 14.84 | 15.33 | 14.37 | 14.71 | -0.61% | 18,264 | 26,999,158 |
| 2024-02-06 | 14.04 | 15.03 | 13.5 | 14.8 | +4.82% | 20,402 | 28,958,971 |
| 2024-02-05 | 15.63 | 15.63 | 14.1 | 14.12 | -10.18% | 26,211 | 38,487,334 |
| 2024-02-02 | 16.76 | 16.94 | 15.44 | 15.72 | -5.64% | 17,893 | 28,765,748 |
| 2024-02-01 | 16.93 | 17.09 | 16.46 | 16.66 | -2.06% | 15,619 | 26,154,744 |
| 2024-01-31 | 18.08 | 18.08 | 16.81 | 17.01 | -5.92% | 12,570 | 21,888,246 |
| 2024-01-30 | 18.7 | 18.85 | 17.91 | 18.08 | -4.08% | 9,563 | 17,590,616 |
| 2024-01-29 | 19.79 | 20.21 | 18.82 | 18.85 | -4.02% | 10,373 | 20,091,705 |
| 2024-01-26 | 20 | 20.11 | 19.61 | 19.64 | -1.55% | 7,329 | 14,559,623 |
| 2024-01-25 | 19.25 | 20.14 | 19.25 | 19.95 | +3.15% | 17,238 | 33,964,510 |
| 2024-01-24 | 19.12 | 19.49 | 18.63 | 19.34 | +1.58% | 9,343 | 17,920,339 |
| 2024-01-23 | 19.08 | 19.25 | 18.61 | 19.04 | +0.11% | 8,753 | 16,602,243 |
| 2024-01-22 | 20.3 | 20.43 | 18.79 | 19.02 | -6.67% | 8,107 | 15,879,807 |
| 2024-01-19 | 20.85 | 20.92 | 20.34 | 20.38 | -2.25% | 4,619 | 9,513,056 |
| 2024-01-18 | 21.3 | 21.3 | 20.33 | 20.85 | -2.11% | 7,723 | 16,009,117 |
| 2024-01-17 | 21.71 | 21.85 | 21.23 | 21.3 | -2.25% | 4,052 | 8,718,582 |
| 2024-01-16 | 22.1 | 22.1 | 21.55 | 21.79 | -0.73% | 3,880 | 8,424,717 |
| 2024-01-15 | 22.18 | 22.18 | 21.8 | 21.95 | -0.68% | 3,303 | 7,276,886 |
| 2024-01-12 | 22.27 | 22.46 | 22.04 | 22.1 | -0.9% | 4,122 | 9,161,547 |
| 2024-01-11 | 21.71 | 22.36 | 21.7 | 22.3 | +2.39% | 4,987 | 11,058,089 |
| 2024-01-10 | 22.1 | 22.18 | 21.58 | 21.78 | -1.45% | 5,494 | 12,033,243 |
| 2024-01-09 | 21.89 | 22.29 | 21.85 | 22.1 | +1.1% | 4,524 | 9,983,647 |
| 2024-01-08 | 22.22 | 22.24 | 21.85 | 21.86 | -1.53% | 7,003 | 15,449,801 |
| 2024-01-05 | 22.46 | 22.7 | 22.1 | 22.2 | -1.16% | 5,546 | 12,434,013 |
| 2024-01-04 | 22.58 | 22.58 | 22.35 | 22.46 | -0.62% | 3,502 | 7,860,398 |
| 2024-01-03 | 23.16 | 23.2 | 22.5 | 22.6 | -2.42% | 10,283 | 23,345,631 |
| 2024-01-02 | 23.39 | 23.55 | 23.12 | 23.16 | -0.69% | 5,143 | 11,961,584 |
| 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：