股票概览
17.02
+0.95%
+0.16
16.88
开盘价
17.26
最高价
16.78
最低价
24,396
成交量
数据更新至: 2024-05-20
技术指标
17.02
MA5 (5日均线)
17.30
MA10 (10日均线)
16.23
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 | 16.88 | 17.26 | 16.78 | 17.02 | +0.95% | 24,396 | 41,536,882 |
| 2024-05-17 | 16.89 | 17.18 | 16.55 | 16.86 | -1.17% | 17,221 | 28,865,185 |
| 2024-05-16 | 16.96 | 17.1 | 16.85 | 17.06 | +0.59% | 17,094 | 29,052,528 |
| 2024-05-15 | 17.09 | 17.39 | 16.8 | 16.96 | -1.28% | 26,077 | 44,407,307 |
| 2024-05-14 | 17.31 | 17.65 | 17.15 | 17.18 | -1.55% | 18,481 | 32,083,661 |
| 2024-05-13 | 17.37 | 17.66 | 17.33 | 17.45 | -0.57% | 27,380 | 47,914,330 |
| 2024-05-10 | 17.46 | 17.84 | 17.28 | 17.55 | +0.86% | 32,448 | 57,004,728 |
| 2024-05-09 | 17.89 | 17.89 | 17.22 | 17.4 | -0.85% | 43,467 | 75,465,411 |
| 2024-05-08 | 18.06 | 18.06 | 17.33 | 17.55 | -2.06% | 48,655 | 85,378,913 |
| 2024-05-07 | 17.14 | 17.96 | 17.07 | 17.92 | +4.67% | 62,102 | 110,192,391 |
| 2024-05-06 | 16.66 | 17.25 | 16.61 | 17.12 | +3.57% | 39,112 | 66,668,276 |
| 2024-04-30 | 15.97 | 16.7 | 15.8 | 16.53 | +3.25% | 49,650 | 81,710,582 |
| 2024-04-29 | 15.83 | 16.2 | 15.67 | 16.01 | +1.39% | 37,007 | 58,902,459 |
| 2024-04-26 | 15.53 | 15.9 | 15.41 | 15.79 | +1.54% | 29,472 | 46,316,622 |
| 2024-04-25 | 15 | 15.69 | 14.81 | 15.55 | +3.74% | 55,628 | 85,597,037 |
| 2024-04-24 | 14.5 | 15.02 | 13.91 | 14.99 | +5.79% | 60,402 | 88,720,790 |
| 2024-04-23 | 13.99 | 14.27 | 13.72 | 14.17 | +1.94% | 35,237 | 49,464,968 |
| 2024-04-22 | 13.55 | 14.2 | 13.3 | 13.9 | +2.58% | 42,837 | 59,517,549 |
| 2024-04-19 | 13.96 | 13.96 | 13.34 | 13.55 | -3.35% | 53,431 | 72,259,811 |
| 2024-04-18 | 14.07 | 14.33 | 13.81 | 14.02 | -0.14% | 81,480 | 114,427,191 |
| 2024-04-17 | 13.93 | 14.41 | 13.77 | 14.04 | +1.59% | 62,317 | 87,165,767 |
| 2024-04-16 | 14.68 | 14.79 | 13.7 | 13.82 | -5.86% | 42,345 | 59,801,393 |
| 2024-04-15 | 15.43 | 15.58 | 14.52 | 14.68 | -4.43% | 46,150 | 68,726,025 |
| 2024-04-12 | 15.65 | 15.67 | 15.31 | 15.36 | -1.41% | 14,627 | 22,583,254 |
| 2024-04-11 | 15.77 | 15.97 | 15.52 | 15.58 | -0.57% | 22,636 | 35,665,609 |
| 2024-04-10 | 16.28 | 16.28 | 15.45 | 15.67 | -3.63% | 26,925 | 42,280,030 |
| 2024-04-09 | 16.16 | 16.27 | 15.75 | 16.26 | +1.94% | 16,926 | 27,053,794 |
| 2024-04-08 | 16.21 | 16.38 | 15.9 | 15.95 | -2.57% | 18,093 | 29,216,320 |
| 2024-04-03 | 16.85 | 16.9 | 16.16 | 16.37 | -2.85% | 30,140 | 49,458,137 |
| 2024-04-02 | 17 | 17.17 | 16.78 | 16.85 | -1% | 16,947 | 28,695,471 |
| 2024-04-01 | 16.98 | 17.33 | 16.85 | 17.02 | +0.35% | 20,358 | 34,692,058 |
| 2024-03-29 | 17.08 | 17.35 | 16.77 | 16.96 | -0.53% | 20,960 | 35,586,907 |
| 2024-03-28 | 16.99 | 17.33 | 16.86 | 17.05 | +0.35% | 16,377 | 27,978,474 |
| 2024-03-27 | 17.5 | 17.58 | 16.88 | 16.99 | -3.08% | 19,865 | 34,206,092 |
| 2024-03-26 | 17.8 | 17.94 | 17.25 | 17.53 | -0.4% | 23,449 | 41,177,137 |
| 2024-03-25 | 18 | 18.21 | 17.6 | 17.6 | -3.03% | 25,671 | 45,959,268 |
| 2024-03-22 | 18.18 | 18.39 | 17.98 | 18.15 | -0.44% | 28,566 | 52,028,747 |
| 2024-03-21 | 18.65 | 18.65 | 18 | 18.23 | -2.93% | 33,305 | 60,967,327 |
| 2024-03-20 | 17.91 | 19.06 | 17.82 | 18.78 | +4.16% | 45,108 | 83,646,893 |
| 2024-03-19 | 18.65 | 18.68 | 17.65 | 18.03 | -3.32% | 40,266 | 72,791,435 |
| 2024-03-18 | 17.89 | 18.66 | 17.69 | 18.65 | +5.91% | 44,944 | 82,426,226 |
| 2024-03-15 | 18.01 | 18.17 | 17.21 | 17.61 | -2.6% | 30,369 | 53,336,019 |
| 2024-03-14 | 17.89 | 18.46 | 17.7 | 18.08 | +2.67% | 47,004 | 84,752,978 |
| 2024-03-13 | 17.19 | 17.98 | 17.11 | 17.61 | +1.73% | 27,635 | 48,662,812 |
| 2024-03-12 | 16.99 | 17.84 | 16.95 | 17.31 | +2.37% | 40,993 | 71,806,623 |
| 2024-03-11 | 17 | 17 | 16.54 | 16.91 | +0.36% | 24,989 | 41,926,061 |
| 2024-03-08 | 16.89 | 17.17 | 16.65 | 16.85 | +0.3% | 16,274 | 27,547,473 |
| 2024-03-07 | 17.07 | 17.3 | 16.7 | 16.8 | -1.29% | 19,482 | 33,041,760 |
| 2024-03-06 | 17.37 | 17.56 | 17 | 17.02 | -2.52% | 20,395 | 35,147,288 |
| 2024-03-05 | 17.46 | 17.91 | 17.33 | 17.46 | -1.97% | 25,772 | 45,179,775 |
| 2024-03-04 | 17.32 | 18.11 | 17.21 | 17.81 | +2.06% | 42,838 | 75,523,443 |
| 2024-03-01 | 15.95 | 17.53 | 15.94 | 17.45 | +8.93% | 71,982 | 122,674,507 |
| 2024-02-29 | 15.42 | 16.35 | 15.3 | 16.02 | +2.63% | 32,380 | 51,676,764 |
| 2024-02-28 | 16.45 | 17.04 | 15.61 | 15.61 | -5.05% | 30,118 | 49,245,759 |
| 2024-02-27 | 15.96 | 16.55 | 15.76 | 16.44 | +1.86% | 19,658 | 31,820,719 |
| 2024-02-26 | 15.49 | 16.2 | 15.45 | 16.14 | +2.41% | 37,254 | 59,192,080 |
| 2024-02-23 | 15.62 | 15.82 | 15.13 | 15.76 | +1.03% | 27,956 | 43,457,690 |
| 2024-02-22 | 15.58 | 15.69 | 15.36 | 15.6 | +0.13% | 19,767 | 30,683,497 |
| 2024-02-21 | 15.14 | 16.16 | 15.08 | 15.58 | +1.7% | 34,047 | 53,494,816 |
| 2024-02-20 | 15.23 | 15.69 | 14.93 | 15.32 | +0.13% | 26,356 | 40,438,711 |
| 2024-02-19 | 15.11 | 15.45 | 14.81 | 15.3 | +1.12% | 29,341 | 44,592,623 |
| 2024-02-08 | 13.72 | 15.15 | 13.37 | 15.13 | +8.85% | 68,020 | 97,356,386 |
| 2024-02-07 | 13.88 | 14.69 | 13.44 | 13.9 | +2.36% | 78,464 | 110,423,351 |
| 2024-02-06 | 12.73 | 14.04 | 11.99 | 13.58 | +6.26% | 66,921 | 87,392,125 |
| 2024-02-05 | 14.12 | 14.12 | 12.63 | 12.78 | -9.36% | 51,690 | 67,727,930 |
| 2024-02-02 | 14.26 | 15.05 | 13.67 | 14.1 | -4.6% | 36,438 | 52,083,476 |
| 2024-02-01 | 15.58 | 15.58 | 14.65 | 14.78 | -4.95% | 43,787 | 65,820,027 |
| 2024-01-31 | 16.21 | 16.4 | 14.98 | 15.55 | -5.76% | 43,316 | 67,550,564 |
| 2024-01-30 | 16.47 | 16.5 | 16.03 | 16.5 | -1.2% | 22,561 | 36,664,181 |
| 2024-01-29 | 16.78 | 17.08 | 16.25 | 16.7 | +0.06% | 16,735 | 27,727,189 |
| 2024-01-26 | 17.25 | 17.35 | 16.56 | 16.69 | -3.8% | 18,216 | 30,860,397 |
| 2024-01-25 | 16.63 | 17.44 | 16.32 | 17.35 | +5.02% | 24,312 | 41,417,056 |
| 2024-01-24 | 16.77 | 16.77 | 15.95 | 16.52 | -0.18% | 26,971 | 44,133,533 |
| 2024-01-23 | 16.65 | 16.78 | 16.25 | 16.55 | 0% | 21,991 | 36,258,914 |
| 2024-01-22 | 17.78 | 17.78 | 16.4 | 16.55 | -8.06% | 35,569 | 60,597,964 |
| 2024-01-19 | 17.91 | 18.1 | 17.62 | 18 | +0.78% | 20,662 | 36,884,633 |
| 2024-01-18 | 17.81 | 18 | 17.46 | 17.86 | -0.28% | 34,391 | 60,899,430 |
| 2024-01-17 | 18.94 | 18.94 | 17.9 | 17.91 | -4.58% | 23,764 | 43,500,054 |
| 2024-01-16 | 19.06 | 19.06 | 18.45 | 18.77 | -1.37% | 34,114 | 63,585,565 |
| 2024-01-15 | 19 | 19.48 | 18.69 | 19.03 | +0.11% | 23,256 | 44,475,898 |
| 2024-01-12 | 18.82 | 19.12 | 18.63 | 19.01 | +1.66% | 31,814 | 60,189,252 |
| 2024-01-11 | 18.86 | 19.13 | 18.4 | 18.7 | +0.27% | 26,837 | 50,442,763 |
| 2024-01-10 | 19.14 | 19.51 | 18.63 | 18.65 | -2.71% | 21,956 | 41,715,362 |
| 2024-01-09 | 18.84 | 19.25 | 18.84 | 19.17 | +2.68% | 35,619 | 68,076,288 |
| 2024-01-08 | 19.53 | 19.7 | 18.53 | 18.67 | -5.42% | 40,197 | 76,535,958 |
| 2024-01-05 | 21.08 | 21.08 | 19.62 | 19.74 | -5.91% | 40,473 | 81,469,250 |
| 2024-01-04 | 21 | 21.1 | 20.52 | 20.98 | +3.25% | 57,135 | 119,234,732 |
| 2024-01-03 | 20 | 20.58 | 19.86 | 20.32 | +1.7% | 37,216 | 75,577,038 |
| 2024-01-02 | 21.04 | 21.18 | 19.72 | 19.98 | -4.22% | 58,431 | 117,121,833 |
| 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：