股票概览
17.65
-0.45%
-0.08
17.56
开盘价
18.08
最高价
17.56
最低价
5,598
成交量
数据更新至: 2024-05-20
技术指标
17.62
MA5 (5日均线)
17.96
MA10 (10日均线)
17.46
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 | 17.56 | 18.08 | 17.56 | 17.65 | -0.45% | 5,598 | 9,981,612 |
| 2024-05-17 | 17.34 | 17.79 | 17.27 | 17.73 | +1.78% | 4,400 | 7,722,204 |
| 2024-05-16 | 17.54 | 17.78 | 17.34 | 17.42 | -0.8% | 3,491 | 6,125,115 |
| 2024-05-15 | 17.72 | 17.79 | 17.35 | 17.56 | -0.9% | 5,406 | 9,489,752 |
| 2024-05-14 | 17.74 | 18.08 | 17.56 | 17.72 | -0.45% | 4,952 | 8,804,334 |
| 2024-05-13 | 18.37 | 18.5 | 17.66 | 17.8 | -2.73% | 5,624 | 10,051,556 |
| 2024-05-10 | 18.75 | 18.84 | 18.15 | 18.3 | -2.35% | 5,642 | 10,383,430 |
| 2024-05-09 | 18.69 | 19.13 | 18.08 | 18.74 | +1.35% | 8,794 | 16,477,785 |
| 2024-05-08 | 18.29 | 18.65 | 18.2 | 18.49 | +1.59% | 10,170 | 18,775,535 |
| 2024-05-07 | 18.11 | 18.35 | 17.94 | 18.2 | +0.5% | 4,629 | 8,421,159 |
| 2024-05-06 | 17.72 | 18.21 | 17.72 | 18.11 | +3.49% | 5,190 | 9,351,239 |
| 2024-04-30 | 17.69 | 18.12 | 17.3 | 17.5 | -0.34% | 6,462 | 11,361,761 |
| 2024-04-29 | 16.98 | 17.63 | 16.96 | 17.56 | +3.84% | 6,249 | 10,863,788 |
| 2024-04-26 | 16.68 | 17.1 | 16.51 | 16.91 | +0.48% | 5,283 | 8,903,190 |
| 2024-04-25 | 16.58 | 17.01 | 16.33 | 16.83 | +2.43% | 5,804 | 9,721,166 |
| 2024-04-24 | 16.67 | 16.8 | 16.3 | 16.43 | -0.96% | 4,900 | 8,072,432 |
| 2024-04-23 | 16.22 | 16.86 | 16.22 | 16.59 | +0.61% | 4,280 | 7,096,273 |
| 2024-04-22 | 16.47 | 16.82 | 15.95 | 16.49 | +0.12% | 5,650 | 9,327,947 |
| 2024-04-19 | 16.85 | 16.85 | 16.21 | 16.47 | -1.55% | 5,590 | 9,222,815 |
| 2024-04-18 | 16.84 | 17.28 | 16.43 | 16.73 | -0.65% | 5,286 | 8,880,344 |
| 2024-04-17 | 16.04 | 17.27 | 16.04 | 16.84 | +2.25% | 7,185 | 12,116,394 |
| 2024-04-16 | 17.01 | 17.01 | 15.93 | 16.47 | -5.72% | 11,902 | 19,342,147 |
| 2024-04-15 | 18.11 | 18.6 | 17.3 | 17.47 | -4.12% | 8,476 | 15,080,938 |
| 2024-04-12 | 18.63 | 18.94 | 18.04 | 18.22 | -2.57% | 6,209 | 11,392,651 |
| 2024-04-11 | 18.6 | 19.3 | 18.41 | 18.7 | -1.06% | 8,789 | 16,572,681 |
| 2024-04-10 | 19.01 | 19.3 | 18.4 | 18.9 | -0.89% | 7,525 | 14,169,168 |
| 2024-04-09 | 18 | 19.1 | 17.92 | 19.07 | +5.48% | 6,442 | 12,075,346 |
| 2024-04-08 | 18.97 | 18.97 | 18.08 | 18.08 | -4.79% | 5,405 | 9,953,667 |
| 2024-04-03 | 19.17 | 19.4 | 18.5 | 18.99 | -0.94% | 7,549 | 14,313,194 |
| 2024-04-02 | 19.31 | 19.31 | 18.85 | 19.17 | -0.62% | 5,507 | 10,484,590 |
| 2024-04-01 | 18.71 | 19.34 | 18.71 | 19.29 | +2.66% | 4,304 | 8,216,563 |
| 2024-03-29 | 18.48 | 18.8 | 18.29 | 18.79 | +1.9% | 5,108 | 9,484,824 |
| 2024-03-28 | 18.38 | 18.67 | 17.98 | 18.44 | +2.33% | 4,765 | 8,756,694 |
| 2024-03-27 | 18.7 | 19.08 | 18.02 | 18.02 | -2.54% | 7,217 | 13,376,256 |
| 2024-03-26 | 18.51 | 18.9 | 18.29 | 18.49 | -0.54% | 6,991 | 13,007,832 |
| 2024-03-25 | 19.29 | 19.57 | 18.5 | 18.59 | -4.37% | 9,816 | 18,692,009 |
| 2024-03-22 | 20.01 | 20.38 | 19.36 | 19.44 | -3.91% | 9,570 | 18,840,455 |
| 2024-03-21 | 20.79 | 20.96 | 20.03 | 20.23 | -2.69% | 8,067 | 16,423,859 |
| 2024-03-20 | 20.32 | 20.95 | 20.11 | 20.79 | +2.31% | 8,269 | 17,002,928 |
| 2024-03-19 | 20.56 | 20.87 | 20.24 | 20.32 | -1.55% | 6,094 | 12,539,929 |
| 2024-03-18 | 20.5 | 20.76 | 19.99 | 20.64 | +0.83% | 13,467 | 27,343,880 |
| 2024-03-15 | 20.1 | 20.51 | 19.82 | 20.47 | +1.69% | 6,791 | 13,787,798 |
| 2024-03-14 | 20.73 | 21.14 | 19.77 | 20.13 | -1.71% | 9,343 | 19,123,969 |
| 2024-03-13 | 20.66 | 20.66 | 20.18 | 20.48 | -0.44% | 5,174 | 10,547,385 |
| 2024-03-12 | 20.67 | 20.74 | 20.12 | 20.57 | +2.34% | 4,791 | 9,821,133 |
| 2024-03-11 | 19.45 | 20.39 | 19.21 | 20.1 | +3.55% | 5,679 | 11,260,436 |
| 2024-03-08 | 19.47 | 19.66 | 19.21 | 19.41 | +0.57% | 2,898 | 5,627,344 |
| 2024-03-07 | 19.78 | 20 | 19.2 | 19.3 | -2.33% | 5,657 | 11,106,996 |
| 2024-03-06 | 19.99 | 20.29 | 19.53 | 19.76 | -0.7% | 4,854 | 9,633,960 |
| 2024-03-05 | 20.54 | 20.64 | 19.85 | 19.9 | -2.64% | 6,276 | 12,606,435 |
| 2024-03-04 | 20.56 | 20.78 | 19.95 | 20.44 | +0.59% | 8,032 | 16,368,070 |
| 2024-03-01 | 20.25 | 20.54 | 19.81 | 20.32 | +0.3% | 8,538 | 17,230,439 |
| 2024-02-29 | 19.2 | 20.38 | 19.05 | 20.26 | +3.16% | 10,961 | 21,740,838 |
| 2024-02-28 | 21.77 | 22.49 | 19.63 | 19.64 | -9.91% | 17,782 | 37,502,825 |
| 2024-02-27 | 21.5 | 21.8 | 21 | 21.8 | +0.97% | 8,411 | 18,011,918 |
| 2024-02-26 | 21.36 | 21.94 | 20.91 | 21.59 | +2.76% | 8,495 | 18,209,570 |
| 2024-02-23 | 20.4 | 21.13 | 20.18 | 21.01 | +1.84% | 8,118 | 16,696,210 |
| 2024-02-22 | 20.2 | 21.44 | 19.91 | 20.63 | +3.15% | 6,042 | 12,409,212 |
| 2024-02-21 | 19.62 | 20.75 | 19.62 | 20 | 0% | 7,706 | 15,598,846 |
| 2024-02-20 | 20 | 20.55 | 18.97 | 20 | +0.15% | 11,385 | 22,839,085 |
| 2024-02-19 | 17.9 | 20.87 | 17.86 | 19.97 | +8.83% | 21,227 | 42,350,725 |
| 2024-02-08 | 15.6 | 18.35 | 15.01 | 18.35 | +18.39% | 28,117 | 47,018,718 |
| 2024-02-07 | 17.16 | 17.17 | 15.32 | 15.5 | -7.9% | 21,652 | 34,363,987 |
| 2024-02-06 | 16 | 17.39 | 15.26 | 16.83 | +2.62% | 16,888 | 27,319,915 |
| 2024-02-05 | 18.62 | 18.62 | 15.56 | 16.4 | -11.92% | 19,641 | 32,458,249 |
| 2024-02-02 | 20.96 | 20.98 | 17.6 | 18.62 | -6.01% | 9,355 | 17,841,593 |
| 2024-02-01 | 20.22 | 20.63 | 19.31 | 19.81 | -1.88% | 8,234 | 16,472,669 |
| 2024-01-31 | 21.25 | 21.25 | 20.15 | 20.19 | -4.58% | 7,858 | 16,238,047 |
| 2024-01-30 | 21.99 | 21.99 | 21.07 | 21.16 | -3.51% | 8,326 | 17,918,336 |
| 2024-01-29 | 23.01 | 23.3 | 21.93 | 21.93 | -4.78% | 7,194 | 16,143,606 |
| 2024-01-26 | 23.62 | 23.67 | 22.95 | 23.03 | -2.21% | 6,362 | 14,747,719 |
| 2024-01-25 | 22.39 | 23.64 | 21.89 | 23.55 | +5.09% | 8,703 | 20,008,823 |
| 2024-01-24 | 22.36 | 22.55 | 21.41 | 22.41 | +1.82% | 9,112 | 19,993,857 |
| 2024-01-23 | 22.46 | 22.46 | 21.43 | 22.01 | -0.99% | 9,755 | 21,316,766 |
| 2024-01-22 | 23.18 | 23.52 | 22.03 | 22.23 | -5.16% | 9,575 | 21,841,258 |
| 2024-01-19 | 24.01 | 24.15 | 23.41 | 23.44 | -1.47% | 6,450 | 15,276,950 |
| 2024-01-18 | 23.97 | 24 | 23.13 | 23.79 | -0.88% | 8,947 | 21,108,375 |
| 2024-01-17 | 24.78 | 24.94 | 24 | 24 | -3.81% | 6,764 | 16,495,408 |
| 2024-01-16 | 24.74 | 25.16 | 24.58 | 24.95 | -0.91% | 5,716 | 14,205,159 |
| 2024-01-15 | 25.26 | 25.33 | 24.7 | 25.18 | -0.43% | 8,370 | 20,953,811 |
| 2024-01-12 | 26.95 | 26.95 | 25.29 | 25.29 | -3.36% | 6,685 | 17,124,501 |
| 2024-01-11 | 25.16 | 26.32 | 25.16 | 26.17 | +3.85% | 8,729 | 22,545,634 |
| 2024-01-10 | 25.57 | 25.89 | 25.2 | 25.2 | -1.37% | 8,478 | 21,582,064 |
| 2024-01-09 | 25.35 | 26.16 | 25.31 | 25.55 | +0.99% | 12,452 | 31,923,094 |
| 2024-01-08 | 25.86 | 26.12 | 25.3 | 25.3 | -2.28% | 10,706 | 27,629,669 |
| 2024-01-05 | 27.67 | 27.9 | 25.6 | 25.89 | -6.64% | 19,102 | 50,462,351 |
| 2024-01-04 | 28.12 | 28.12 | 27.5 | 27.73 | -1.53% | 6,257 | 17,308,513 |
| 2024-01-03 | 28.33 | 28.5 | 27.8 | 28.16 | 0% | 7,428 | 20,931,225 |
| 2024-01-02 | 28.56 | 28.65 | 28.11 | 28.16 | -1.05% | 7,136 | 20,242,184 |
| 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：