股票概览
17.78
-0.67%
-0.12
17.9
开盘价
17.99
最高价
17.7
最低价
20,506
成交量
数据更新至: 2024-05-20
技术指标
17.73
MA5 (5日均线)
18.17
MA10 (10日均线)
18.77
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 | 17.9 | 17.99 | 17.7 | 17.78 | -0.67% | 20,506 | 36,564,572 |
| 2024-05-17 | 17.62 | 17.91 | 17.47 | 17.9 | +2.34% | 20,692 | 36,673,353 |
| 2024-05-16 | 17.6 | 17.85 | 17.45 | 17.49 | -1.02% | 25,158 | 44,323,117 |
| 2024-05-15 | 17.75 | 18.05 | 17.65 | 17.67 | -0.67% | 16,630 | 29,664,560 |
| 2024-05-14 | 17.78 | 18 | 17.72 | 17.79 | +0.4% | 18,310 | 32,709,585 |
| 2024-05-13 | 18.24 | 18.24 | 17.59 | 17.72 | -2.9% | 35,817 | 63,766,328 |
| 2024-05-10 | 19.03 | 19.05 | 18.22 | 18.25 | -4.15% | 53,105 | 97,951,725 |
| 2024-05-09 | 18.8 | 19.16 | 18.72 | 19.04 | +1.55% | 28,484 | 54,074,548 |
| 2024-05-08 | 19.29 | 19.38 | 18.74 | 18.75 | -3% | 35,810 | 68,148,218 |
| 2024-05-07 | 18.97 | 19.44 | 18.89 | 19.33 | +3.09% | 51,229 | 98,247,926 |
| 2024-05-06 | 18.68 | 19.16 | 18.66 | 18.75 | +1.57% | 42,197 | 79,747,566 |
| 2024-04-30 | 19.22 | 19.27 | 18.41 | 18.46 | -3.8% | 52,353 | 98,016,086 |
| 2024-04-29 | 19.15 | 19.5 | 19.1 | 19.19 | -0.16% | 41,732 | 80,459,161 |
| 2024-04-26 | 18.9 | 19.35 | 18.4 | 19.22 | -2.09% | 71,734 | 135,318,309 |
| 2024-04-25 | 19.91 | 20.08 | 19.53 | 19.63 | -2.58% | 30,620 | 60,636,488 |
| 2024-04-24 | 20.05 | 20.16 | 19.72 | 20.15 | +0.35% | 38,396 | 76,502,044 |
| 2024-04-23 | 19.55 | 20.2 | 19.38 | 20.08 | +2.71% | 42,113 | 83,792,431 |
| 2024-04-22 | 19.54 | 19.77 | 18.98 | 19.55 | +0.26% | 33,491 | 65,112,506 |
| 2024-04-19 | 18.9 | 19.67 | 18.62 | 19.5 | +1.93% | 49,778 | 95,646,157 |
| 2024-04-18 | 18.85 | 19.87 | 18.61 | 19.13 | +1.92% | 52,249 | 100,886,989 |
| 2024-04-17 | 18.2 | 18.77 | 18.1 | 18.77 | +5.99% | 39,398 | 72,844,700 |
| 2024-04-16 | 18.53 | 18.53 | 17.38 | 17.71 | -4.89% | 55,364 | 98,897,157 |
| 2024-04-15 | 19.16 | 19.37 | 18.4 | 18.62 | -2% | 42,321 | 79,837,905 |
| 2024-04-12 | 19.2 | 19.89 | 18.91 | 19 | -1.86% | 46,373 | 89,768,585 |
| 2024-04-11 | 18.68 | 19.86 | 18.32 | 19.36 | +2.49% | 67,381 | 129,539,876 |
| 2024-04-10 | 19.75 | 20.16 | 18.8 | 18.89 | +1.5% | 76,334 | 148,785,321 |
| 2024-04-09 | 18.28 | 18.72 | 18.19 | 18.61 | +1.31% | 27,165 | 50,236,383 |
| 2024-04-08 | 19.06 | 19.08 | 18.33 | 18.37 | -3.37% | 26,004 | 48,408,976 |
| 2024-04-03 | 19.33 | 19.33 | 18.75 | 19.01 | -1.66% | 27,458 | 52,152,551 |
| 2024-04-02 | 19.9 | 19.96 | 19.22 | 19.33 | -2.82% | 33,360 | 64,699,873 |
| 2024-04-01 | 19.79 | 20.48 | 19.7 | 19.89 | +1.64% | 43,704 | 87,805,912 |
| 2024-03-29 | 19.2 | 19.66 | 18.85 | 19.57 | +1.14% | 31,773 | 61,212,903 |
| 2024-03-28 | 18.91 | 19.59 | 18.82 | 19.35 | +2.33% | 42,674 | 82,463,532 |
| 2024-03-27 | 19.9 | 19.99 | 18.9 | 18.91 | -5.59% | 55,727 | 107,496,291 |
| 2024-03-26 | 19.47 | 20.8 | 19.47 | 20.03 | +2.25% | 62,452 | 125,621,778 |
| 2024-03-25 | 19.91 | 20.28 | 19.52 | 19.59 | -2.39% | 40,549 | 80,923,427 |
| 2024-03-22 | 20.82 | 20.83 | 19.92 | 20.07 | -3.65% | 58,704 | 118,686,123 |
| 2024-03-21 | 21.01 | 21.28 | 20.5 | 20.83 | -1.51% | 42,093 | 87,860,518 |
| 2024-03-20 | 20.94 | 21.16 | 20.7 | 21.15 | +0.81% | 35,308 | 73,964,041 |
| 2024-03-19 | 21.3 | 21.75 | 20.9 | 20.98 | -1.64% | 64,608 | 137,953,644 |
| 2024-03-18 | 21.5 | 21.64 | 20.81 | 21.33 | +0.66% | 58,184 | 122,938,365 |
| 2024-03-15 | 20.63 | 21.32 | 20.63 | 21.19 | +1.88% | 46,670 | 98,162,688 |
| 2024-03-14 | 21.1 | 21.35 | 20.31 | 20.8 | +0.05% | 42,337 | 88,246,155 |
| 2024-03-13 | 21.15 | 21.21 | 20.67 | 20.79 | -1.7% | 47,415 | 99,367,001 |
| 2024-03-12 | 21.34 | 21.65 | 20.83 | 21.15 | -0.09% | 52,298 | 110,933,195 |
| 2024-03-11 | 20.98 | 21.38 | 20.46 | 21.17 | -0.47% | 63,410 | 132,619,496 |
| 2024-03-08 | 20.48 | 21.66 | 19.87 | 21.27 | +2.7% | 81,274 | 170,315,211 |
| 2024-03-07 | 21.8 | 22.58 | 20.37 | 20.71 | -1.76% | 92,038 | 197,553,072 |
| 2024-03-06 | 20.38 | 21.4 | 20.23 | 21.08 | +3.43% | 84,459 | 178,296,022 |
| 2024-03-05 | 20.7 | 20.9 | 20.02 | 20.38 | -4.32% | 75,632 | 154,557,820 |
| 2024-03-04 | 22 | 22 | 20.44 | 21.3 | -5.12% | 120,843 | 255,493,617 |
| 2024-03-01 | 21.97 | 22.78 | 21.33 | 22.45 | +3.41% | 130,840 | 287,129,125 |
| 2024-02-29 | 18.68 | 21.73 | 18.68 | 21.71 | +16.91% | 107,165 | 215,167,483 |
| 2024-02-28 | 20.58 | 20.59 | 18.52 | 18.57 | -9.72% | 105,954 | 207,910,782 |
| 2024-02-27 | 20.3 | 20.85 | 19.81 | 20.57 | -2.14% | 113,227 | 230,337,117 |
| 2024-02-26 | 19.6 | 21.04 | 19.11 | 21.02 | +19.91% | 180,532 | 363,897,944 |
| 2024-02-23 | 16.66 | 17.87 | 16.57 | 17.53 | +7.68% | 62,338 | 106,366,637 |
| 2024-02-22 | 15.86 | 16.32 | 15.76 | 16.28 | +2.01% | 31,195 | 50,047,067 |
| 2024-02-21 | 15.51 | 16.36 | 15.38 | 15.96 | +1.92% | 49,611 | 79,549,428 |
| 2024-02-20 | 15.53 | 15.93 | 15.3 | 15.66 | -0.38% | 29,147 | 45,654,609 |
| 2024-02-19 | 16 | 16.13 | 15.35 | 15.72 | +0.32% | 42,225 | 66,410,517 |
| 2024-02-08 | 13.9 | 16.59 | 13.9 | 15.67 | +13.3% | 72,946 | 111,011,438 |
| 2024-02-07 | 13.7 | 14.3 | 13.5 | 13.83 | +0.95% | 52,801 | 73,325,742 |
| 2024-02-06 | 12.58 | 14.05 | 12.02 | 13.7 | +8.3% | 63,199 | 82,012,283 |
| 2024-02-05 | 13.25 | 13.25 | 11.81 | 12.65 | -4.6% | 60,926 | 75,889,294 |
| 2024-02-02 | 13.6 | 14.01 | 12.85 | 13.26 | -2.79% | 38,266 | 51,771,382 |
| 2024-02-01 | 13.78 | 14.06 | 13.45 | 13.64 | -1.73% | 40,241 | 55,119,886 |
| 2024-01-31 | 14.96 | 14.98 | 13.83 | 13.88 | -7.22% | 38,058 | 54,185,787 |
| 2024-01-30 | 15.2 | 15.5 | 14.86 | 14.96 | -1.71% | 15,110 | 22,884,944 |
| 2024-01-29 | 15.9 | 15.97 | 15.21 | 15.22 | -3.37% | 18,693 | 28,989,568 |
| 2024-01-26 | 16.1 | 16.2 | 15.59 | 15.75 | -2.42% | 25,168 | 39,964,710 |
| 2024-01-25 | 15.57 | 16.24 | 15.32 | 16.14 | +3.46% | 34,164 | 53,940,253 |
| 2024-01-24 | 15.36 | 15.68 | 14.91 | 15.6 | +2.3% | 30,714 | 47,208,670 |
| 2024-01-23 | 15.27 | 15.44 | 14.95 | 15.25 | +0.13% | 26,330 | 40,108,341 |
| 2024-01-22 | 16.3 | 16.3 | 15.07 | 15.23 | -6.1% | 27,335 | 42,853,587 |
| 2024-01-19 | 16.53 | 16.64 | 16.22 | 16.22 | -2.05% | 18,511 | 30,268,839 |
| 2024-01-18 | 16.51 | 16.73 | 15.95 | 16.56 | -0.12% | 26,758 | 43,559,917 |
| 2024-01-17 | 17.07 | 17.15 | 16.52 | 16.58 | -2.98% | 19,041 | 31,997,570 |
| 2024-01-16 | 17.32 | 17.41 | 16.82 | 17.09 | -1.38% | 19,280 | 32,893,917 |
| 2024-01-15 | 17.28 | 17.58 | 17.08 | 17.33 | +0.52% | 20,595 | 35,771,784 |
| 2024-01-12 | 17.55 | 17.65 | 17.24 | 17.24 | -1.93% | 16,705 | 29,123,036 |
| 2024-01-11 | 17.15 | 17.66 | 17.15 | 17.58 | +2.09% | 15,688 | 27,272,430 |
| 2024-01-10 | 17.43 | 17.66 | 17.11 | 17.22 | -1.2% | 17,920 | 31,116,410 |
| 2024-01-09 | 17.18 | 17.85 | 17.18 | 17.43 | +1.46% | 24,797 | 43,621,341 |
| 2024-01-08 | 17.81 | 17.82 | 17.17 | 17.18 | -3.65% | 15,731 | 27,360,265 |
| 2024-01-05 | 18.14 | 18.39 | 17.69 | 17.83 | -1.82% | 17,552 | 31,649,958 |
| 2024-01-04 | 18.5 | 18.5 | 18.1 | 18.16 | -1.36% | 12,038 | 21,889,025 |
| 2024-01-03 | 18.57 | 18.62 | 18.11 | 18.41 | -1.34% | 25,450 | 46,733,266 |
| 2024-01-02 | 18.81 | 18.85 | 18.57 | 18.66 | -0.9% | 19,502 | 36,424,064 |
| 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：