股票概览
16.5
+0.55%
+0.09
16.33
开盘价
16.54
最高价
16.32
最低价
71,266
成交量
数据更新至: 2024-05-20
技术指标
16.58
MA5 (5日均线)
16.78
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 | 16.33 | 16.54 | 16.32 | 16.5 | +0.55% | 71,266 | 117,211,877 |
| 2024-05-17 | 16.43 | 16.48 | 16.23 | 16.41 | -0.06% | 80,568 | 131,416,413 |
| 2024-05-16 | 16.66 | 16.67 | 16.34 | 16.42 | -1.26% | 95,499 | 157,480,986 |
| 2024-05-15 | 16.85 | 16.92 | 16.55 | 16.63 | -1.89% | 127,258 | 212,122,416 |
| 2024-05-14 | 16.94 | 17.5 | 16.88 | 16.95 | -1.91% | 186,599 | 319,591,235 |
| 2024-05-13 | 16.46 | 18.07 | 16.41 | 17.28 | +3.91% | 306,300 | 532,779,656 |
| 2024-05-10 | 16.9 | 17.06 | 16.55 | 16.63 | -2.35% | 148,096 | 247,673,805 |
| 2024-05-09 | 17.23 | 17.24 | 16.7 | 17.03 | -1.84% | 204,709 | 346,130,499 |
| 2024-05-08 | 16.78 | 17.37 | 16.75 | 17.35 | +4.71% | 304,277 | 519,507,439 |
| 2024-05-07 | 16.52 | 16.66 | 16.32 | 16.57 | +0.36% | 99,212 | 163,655,642 |
| 2024-05-06 | 16.23 | 16.57 | 16.23 | 16.51 | +2.23% | 106,888 | 175,708,131 |
| 2024-04-30 | 16.05 | 16.2 | 15.91 | 16.15 | +0.94% | 85,233 | 137,133,641 |
| 2024-04-29 | 15.66 | 16 | 15.66 | 16 | +1.91% | 81,128 | 129,075,842 |
| 2024-04-26 | 15.48 | 15.75 | 15.35 | 15.7 | +0.38% | 81,686 | 127,502,570 |
| 2024-04-25 | 15.43 | 15.8 | 15.36 | 15.64 | +1.36% | 85,397 | 133,491,731 |
| 2024-04-24 | 15.42 | 15.46 | 15.16 | 15.43 | +0.19% | 51,228 | 78,465,261 |
| 2024-04-23 | 15.32 | 15.47 | 15.15 | 15.4 | +0.26% | 55,335 | 84,912,366 |
| 2024-04-22 | 15.12 | 15.54 | 15.12 | 15.36 | +0.52% | 49,796 | 76,674,979 |
| 2024-04-19 | 15.31 | 15.45 | 15.16 | 15.28 | -0.52% | 49,362 | 75,370,990 |
| 2024-04-18 | 15.48 | 15.57 | 15.3 | 15.36 | -0.78% | 55,974 | 86,393,653 |
| 2024-04-17 | 15.03 | 15.58 | 15.03 | 15.48 | +3.06% | 66,996 | 103,216,867 |
| 2024-04-16 | 15.56 | 15.68 | 14.99 | 15.02 | -3.66% | 85,223 | 129,878,754 |
| 2024-04-15 | 15.9 | 15.95 | 15.3 | 15.59 | -1.27% | 75,027 | 117,148,892 |
| 2024-04-12 | 15.91 | 16.01 | 15.68 | 15.79 | -0.75% | 46,559 | 73,704,157 |
| 2024-04-11 | 15.95 | 16.11 | 15.85 | 15.91 | -1% | 46,099 | 73,601,693 |
| 2024-04-10 | 16.37 | 16.43 | 15.94 | 16.07 | -2.25% | 52,634 | 85,076,528 |
| 2024-04-09 | 16.08 | 16.45 | 15.96 | 16.44 | +2.3% | 65,793 | 106,812,223 |
| 2024-04-08 | 16.58 | 16.6 | 16.06 | 16.07 | -3.02% | 68,809 | 111,569,080 |
| 2024-04-03 | 16.73 | 16.8 | 16.44 | 16.57 | -0.96% | 49,983 | 82,874,959 |
| 2024-04-02 | 17.1 | 17.11 | 16.66 | 16.73 | -2.28% | 73,913 | 124,067,404 |
| 2024-04-01 | 16.46 | 17.14 | 16.46 | 17.12 | +4.01% | 90,488 | 152,768,124 |
| 2024-03-29 | 16.64 | 16.74 | 16.36 | 16.46 | -0.96% | 61,903 | 101,989,007 |
| 2024-03-28 | 16.39 | 16.8 | 16.27 | 16.62 | +0.48% | 69,087 | 114,723,804 |
| 2024-03-27 | 16.85 | 17.15 | 16.51 | 16.54 | -1.84% | 77,368 | 130,776,675 |
| 2024-03-26 | 16.94 | 17.08 | 16.63 | 16.85 | -0.59% | 68,188 | 114,965,725 |
| 2024-03-25 | 17.33 | 17.53 | 16.92 | 16.95 | -2.31% | 65,471 | 112,833,112 |
| 2024-03-22 | 17.88 | 17.94 | 17.31 | 17.35 | -3.29% | 89,992 | 157,524,070 |
| 2024-03-21 | 18.06 | 18.13 | 17.85 | 17.94 | -0.39% | 66,712 | 119,857,840 |
| 2024-03-20 | 17.81 | 18.11 | 17.76 | 18.01 | +0.56% | 87,942 | 157,837,986 |
| 2024-03-19 | 17.93 | 18.12 | 17.87 | 17.91 | -0.89% | 84,708 | 152,272,636 |
| 2024-03-18 | 17.67 | 18.08 | 17.58 | 18.07 | +2.03% | 145,683 | 260,843,467 |
| 2024-03-15 | 17.6 | 17.88 | 17.44 | 17.71 | +0.17% | 104,147 | 183,796,489 |
| 2024-03-14 | 17.99 | 18.29 | 17.48 | 17.68 | +0.17% | 155,293 | 277,401,922 |
| 2024-03-13 | 17.78 | 17.79 | 17.33 | 17.65 | -0.73% | 116,560 | 204,740,148 |
| 2024-03-12 | 17.35 | 17.8 | 17.35 | 17.78 | +2.42% | 141,903 | 251,144,805 |
| 2024-03-11 | 17.01 | 17.36 | 17.01 | 17.36 | +2.12% | 80,562 | 138,685,175 |
| 2024-03-08 | 16.93 | 17.25 | 16.83 | 17 | +0.77% | 60,696 | 103,368,793 |
| 2024-03-07 | 17.28 | 17.38 | 16.86 | 16.87 | -2.77% | 83,387 | 142,638,250 |
| 2024-03-06 | 17.41 | 17.51 | 17.14 | 17.35 | -0.29% | 70,911 | 122,914,779 |
| 2024-03-05 | 17.7 | 17.71 | 17.3 | 17.4 | -2.25% | 100,902 | 176,215,103 |
| 2024-03-04 | 17.41 | 17.98 | 17.37 | 17.8 | +2.24% | 150,712 | 266,514,613 |
| 2024-03-01 | 17.21 | 17.45 | 17.07 | 17.41 | +0.81% | 98,276 | 170,088,026 |
| 2024-02-29 | 16.7 | 17.29 | 16.7 | 17.27 | +2.49% | 123,987 | 212,177,386 |
| 2024-02-28 | 17.58 | 18.15 | 16.85 | 16.85 | -3.6% | 187,830 | 331,362,797 |
| 2024-02-27 | 17.11 | 17.58 | 17 | 17.48 | +2.1% | 127,247 | 220,160,966 |
| 2024-02-26 | 17.04 | 17.35 | 16.91 | 17.12 | +0.41% | 103,073 | 176,459,582 |
| 2024-02-23 | 17 | 17.05 | 16.71 | 17.05 | +0.95% | 112,021 | 189,514,681 |
| 2024-02-22 | 16.68 | 16.96 | 16.55 | 16.89 | +1.26% | 117,903 | 197,879,989 |
| 2024-02-21 | 16.46 | 17.06 | 16.39 | 16.68 | -0.6% | 147,962 | 247,859,161 |
| 2024-02-20 | 16.16 | 16.98 | 16.03 | 16.78 | +2.82% | 152,665 | 254,493,222 |
| 2024-02-19 | 16.36 | 16.5 | 16.02 | 16.32 | +0.8% | 124,934 | 202,923,206 |
| 2024-02-08 | 15.85 | 16.45 | 15.84 | 16.19 | +2.15% | 133,879 | 217,212,983 |
| 2024-02-07 | 15.19 | 16.38 | 15.13 | 15.85 | +4.34% | 174,588 | 277,408,923 |
| 2024-02-06 | 13.68 | 15.27 | 13.45 | 15.19 | +8.81% | 153,137 | 221,733,237 |
| 2024-02-05 | 14.88 | 14.99 | 13.5 | 13.96 | -6.18% | 149,429 | 210,937,495 |
| 2024-02-02 | 15.75 | 16.16 | 14.3 | 14.88 | -6.06% | 164,886 | 250,265,090 |
| 2024-02-01 | 15.65 | 16.12 | 15.46 | 15.84 | +0.57% | 81,021 | 128,391,883 |
| 2024-01-31 | 16.88 | 16.89 | 15.71 | 15.75 | -7.02% | 130,247 | 210,942,117 |
| 2024-01-30 | 17.55 | 17.58 | 16.9 | 16.94 | -4.02% | 71,520 | 123,318,654 |
| 2024-01-29 | 18.11 | 18.26 | 17.62 | 17.65 | -1.78% | 68,896 | 123,291,306 |
| 2024-01-26 | 18.01 | 18.38 | 17.86 | 17.97 | -1.21% | 99,266 | 180,149,697 |
| 2024-01-25 | 17.77 | 18.29 | 17.51 | 18.19 | +3.35% | 115,783 | 208,444,340 |
| 2024-01-24 | 17.66 | 17.95 | 16.93 | 17.6 | -0.11% | 91,517 | 159,335,530 |
| 2024-01-23 | 17.53 | 17.66 | 17.1 | 17.62 | +0.63% | 72,637 | 127,033,508 |
| 2024-01-22 | 18.7 | 18.75 | 17.08 | 17.51 | -6.36% | 111,391 | 199,535,544 |
| 2024-01-19 | 19 | 19.05 | 18.7 | 18.7 | -2.2% | 63,702 | 120,003,226 |
| 2024-01-18 | 19.3 | 19.3 | 18.24 | 19.12 | -2.1% | 128,277 | 241,838,610 |
| 2024-01-17 | 19.87 | 20.17 | 19.53 | 19.53 | -2.01% | 98,095 | 195,130,366 |
| 2024-01-16 | 19.84 | 20.14 | 19.7 | 19.93 | -1.19% | 119,461 | 237,774,720 |
| 2024-01-15 | 19.3 | 20.88 | 19.13 | 20.17 | +4.29% | 141,013 | 280,149,887 |
| 2024-01-12 | 19.4 | 19.55 | 19.29 | 19.34 | -0.51% | 54,176 | 105,057,047 |
| 2024-01-11 | 19.27 | 19.64 | 19.26 | 19.44 | +0.93% | 60,879 | 118,053,944 |
| 2024-01-10 | 19.45 | 19.55 | 19.13 | 19.26 | -0.98% | 47,329 | 91,508,988 |
| 2024-01-09 | 19.41 | 19.58 | 19.22 | 19.45 | +0.78% | 52,647 | 102,154,371 |
| 2024-01-08 | 19.71 | 19.79 | 19.3 | 19.3 | -1.83% | 57,603 | 112,255,283 |
| 2024-01-05 | 20.17 | 20.18 | 19.55 | 19.66 | -2.53% | 99,267 | 196,888,732 |
| 2024-01-04 | 20.46 | 20.46 | 20.06 | 20.17 | -1.61% | 70,305 | 141,744,764 |
| 2024-01-03 | 20.09 | 20.79 | 20.01 | 20.5 | +0.94% | 113,317 | 232,929,595 |
| 2024-01-02 | 20.39 | 20.55 | 20.22 | 20.31 | -0.34% | 69,659 | 141,996,678 |
| 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：