股票概览
16.47
+0.3%
+0.05
16.38
开盘价
16.59
最高价
16.11
最低价
175,990
成交量
数据更新至: 2024-05-20
技术指标
16.36
MA5 (5日均线)
17.22
MA10 (10日均线)
16.98
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 | 16.38 | 16.59 | 16.11 | 16.47 | +0.3% | 175,990 | 287,947,013 |
| 2024-05-17 | 16.99 | 17.17 | 16.3 | 16.42 | -4.53% | 369,539 | 613,770,699 |
| 2024-05-16 | 15.77 | 17.26 | 15.77 | 17.2 | +9.62% | 622,497 | 1,051,775,028 |
| 2024-05-15 | 16.19 | 16.36 | 15.1 | 15.69 | -2.18% | 402,910 | 633,368,495 |
| 2024-05-14 | 16.49 | 17.89 | 15.35 | 16.04 | -5.48% | 718,798 | 1,183,116,225 |
| 2024-05-13 | 18.6 | 19.25 | 16.97 | 16.97 | -10.02% | 437,065 | 792,469,654 |
| 2024-05-10 | 18.64 | 19.13 | 18.45 | 18.86 | -0.42% | 301,853 | 566,577,328 |
| 2024-05-09 | 17.91 | 19.85 | 17.85 | 18.94 | +4.87% | 486,551 | 913,743,715 |
| 2024-05-08 | 17.56 | 18.19 | 17.41 | 18.06 | +2.85% | 305,040 | 544,730,642 |
| 2024-05-07 | 17.5 | 17.62 | 17.35 | 17.56 | +0.34% | 134,156 | 234,339,680 |
| 2024-05-06 | 17.29 | 17.83 | 17.27 | 17.5 | +1.98% | 209,053 | 366,434,958 |
| 2024-04-30 | 16.96 | 17.17 | 16.88 | 17.16 | +0.88% | 149,845 | 255,407,292 |
| 2024-04-29 | 17.03 | 17.35 | 16.92 | 17.01 | -0.12% | 204,745 | 350,128,173 |
| 2024-04-26 | 16.68 | 17.12 | 16.68 | 17.03 | +0.35% | 168,373 | 285,139,285 |
| 2024-04-25 | 16.65 | 17.4 | 16.65 | 16.97 | +2.29% | 260,678 | 443,953,156 |
| 2024-04-24 | 16.29 | 16.74 | 16.01 | 16.59 | +1.59% | 165,195 | 272,260,928 |
| 2024-04-23 | 16.24 | 16.64 | 16.13 | 16.33 | +0.37% | 153,269 | 250,576,765 |
| 2024-04-22 | 16.74 | 16.88 | 16.16 | 16.27 | -3.27% | 222,726 | 364,649,065 |
| 2024-04-19 | 15.91 | 17.11 | 15.79 | 16.82 | +6.73% | 338,299 | 559,451,221 |
| 2024-04-18 | 15.98 | 16.28 | 15.67 | 15.76 | -1.56% | 193,930 | 310,080,483 |
| 2024-04-17 | 15.52 | 16.27 | 15.52 | 16.01 | +5.19% | 237,013 | 377,225,908 |
| 2024-04-16 | 16.5 | 16.78 | 15.2 | 15.22 | -7.2% | 340,981 | 537,029,282 |
| 2024-04-15 | 17.07 | 17.2 | 15.58 | 16.4 | -3.93% | 315,632 | 516,505,872 |
| 2024-04-12 | 17.36 | 17.56 | 17.01 | 17.07 | -1.84% | 149,165 | 257,566,107 |
| 2024-04-11 | 17.17 | 17.74 | 17.02 | 17.39 | +0.23% | 162,810 | 284,642,605 |
| 2024-04-10 | 18.17 | 18.17 | 17.24 | 17.35 | -4.46% | 233,987 | 411,737,649 |
| 2024-04-09 | 17.72 | 18.37 | 17.51 | 18.16 | +2.48% | 187,710 | 338,228,390 |
| 2024-04-08 | 18.66 | 18.69 | 17.7 | 17.72 | -5.24% | 288,022 | 517,036,645 |
| 2024-04-03 | 18.47 | 18.99 | 18.23 | 18.7 | +0.21% | 259,466 | 482,602,225 |
| 2024-04-02 | 18.86 | 18.9 | 18.45 | 18.66 | -0.96% | 204,369 | 381,642,001 |
| 2024-04-01 | 18.59 | 19.09 | 18.59 | 18.84 | +1.84% | 283,602 | 533,678,004 |
| 2024-03-29 | 18.16 | 18.65 | 18.1 | 18.5 | +1.37% | 298,868 | 550,382,438 |
| 2024-03-28 | 17.24 | 18.5 | 17 | 18.25 | +5.86% | 465,660 | 837,999,888 |
| 2024-03-27 | 18.29 | 18.49 | 17.2 | 17.24 | -5.79% | 390,486 | 700,200,412 |
| 2024-03-26 | 18.93 | 19.04 | 18.2 | 18.3 | -4.19% | 419,159 | 776,535,386 |
| 2024-03-25 | 18.68 | 19.6 | 18.61 | 19.1 | +1.6% | 487,632 | 936,565,506 |
| 2024-03-22 | 18.28 | 19.29 | 17.9 | 18.8 | +2.96% | 522,690 | 969,747,074 |
| 2024-03-21 | 18.2 | 18.55 | 17.78 | 18.26 | -0.22% | 369,259 | 665,551,192 |
| 2024-03-20 | 18.16 | 18.44 | 17.91 | 18.3 | +0.49% | 315,929 | 574,735,635 |
| 2024-03-19 | 17.48 | 18.72 | 17.45 | 18.21 | +3.52% | 594,942 | 1,084,019,780 |
| 2024-03-18 | 16.96 | 17.77 | 16.95 | 17.59 | +2.69% | 526,154 | 919,505,904 |
| 2024-03-15 | 16.87 | 17.14 | 16.76 | 17.13 | +0.29% | 314,130 | 531,331,125 |
| 2024-03-14 | 17.88 | 18 | 16.89 | 17.08 | +0.29% | 479,503 | 836,948,027 |
| 2024-03-13 | 17.05 | 17.24 | 16.8 | 17.03 | -1.56% | 340,025 | 576,538,161 |
| 2024-03-12 | 17.12 | 17.56 | 17.1 | 17.3 | +1.23% | 411,988 | 714,311,246 |
| 2024-03-11 | 16.98 | 17.3 | 16.82 | 17.09 | +0.89% | 329,925 | 562,520,238 |
| 2024-03-08 | 16.95 | 17.24 | 16.55 | 16.94 | +0.65% | 328,788 | 556,187,365 |
| 2024-03-07 | 17.6 | 17.68 | 16.74 | 16.83 | -5.34% | 604,719 | 1,036,077,956 |
| 2024-03-06 | 16.9 | 18.19 | 16.7 | 17.78 | +5.21% | 781,570 | 1,370,636,097 |
| 2024-03-05 | 16.7 | 17.56 | 16.51 | 16.9 | +0.84% | 933,671 | 1,597,935,267 |
| 2024-03-04 | 15 | 16.76 | 15 | 16.76 | +9.97% | 737,342 | 1,168,797,568 |
| 2024-03-01 | 15.63 | 15.99 | 14.9 | 15.24 | -0.91% | 427,486 | 652,383,278 |
| 2024-02-29 | 14.9 | 15.53 | 14.81 | 15.38 | +0.92% | 488,241 | 745,032,426 |
| 2024-02-28 | 16.45 | 16.98 | 15.15 | 15.24 | -5.98% | 681,276 | 1,102,366,750 |
| 2024-02-27 | 15.52 | 16.25 | 15.46 | 16.21 | +3.31% | 474,131 | 758,527,380 |
| 2024-02-26 | 15.37 | 16.09 | 15.36 | 15.69 | +0.19% | 516,569 | 810,995,908 |
| 2024-02-23 | 15.17 | 15.7 | 15 | 15.66 | +2.96% | 569,963 | 875,794,893 |
| 2024-02-22 | 14.8 | 15.34 | 14.7 | 15.21 | +1.67% | 535,665 | 809,096,319 |
| 2024-02-21 | 14.77 | 15.32 | 14.44 | 14.96 | -2.35% | 681,877 | 1,018,830,566 |
| 2024-02-20 | 14.19 | 15.8 | 13.95 | 15.32 | +6.69% | 843,052 | 1,284,988,108 |
| 2024-02-19 | 13.51 | 14.55 | 13.38 | 14.36 | +6.37% | 524,222 | 741,287,237 |
| 2024-02-08 | 13 | 13.72 | 12.12 | 13.5 | +3.45% | 607,581 | 788,000,188 |
| 2024-02-07 | 13.92 | 14.42 | 12.69 | 13.05 | -7.05% | 624,440 | 851,748,051 |
| 2024-02-06 | 13.2 | 14.4 | 12.44 | 14.04 | +6.12% | 490,506 | 661,149,997 |
| 2024-02-05 | 14.42 | 14.64 | 12.94 | 13.23 | -8% | 537,091 | 726,033,238 |
| 2024-02-02 | 15.01 | 16.03 | 13.83 | 14.38 | -2.77% | 568,532 | 852,439,562 |
| 2024-02-01 | 14.94 | 15.27 | 14.53 | 14.79 | +0.27% | 317,171 | 472,681,623 |
| 2024-01-31 | 15.95 | 15.99 | 14.66 | 14.75 | -7.75% | 484,436 | 734,478,507 |
| 2024-01-30 | 16.7 | 16.7 | 15.96 | 15.99 | -4.71% | 253,672 | 412,551,153 |
| 2024-01-29 | 17 | 17.28 | 16.48 | 16.78 | -0.12% | 307,659 | 517,219,512 |
| 2024-01-26 | 16.95 | 17.87 | 16.69 | 16.8 | -1.7% | 458,484 | 792,392,248 |
| 2024-01-25 | 16.28 | 17.28 | 16.2 | 17.09 | +5.04% | 461,550 | 775,383,566 |
| 2024-01-24 | 16.5 | 16.53 | 15.68 | 16.27 | -0.49% | 318,866 | 512,036,211 |
| 2024-01-23 | 16.35 | 16.59 | 15.9 | 16.35 | -0.67% | 380,982 | 618,496,271 |
| 2024-01-22 | 17.6 | 18.16 | 16.22 | 16.46 | -6.69% | 408,969 | 694,563,064 |
| 2024-01-19 | 17.58 | 18.47 | 17.5 | 17.64 | +1.09% | 383,592 | 683,793,307 |
| 2024-01-18 | 17.67 | 17.87 | 16.88 | 17.45 | -3% | 496,164 | 857,295,416 |
| 2024-01-17 | 18.48 | 18.91 | 17.88 | 17.99 | -3.69% | 366,994 | 670,589,129 |
| 2024-01-16 | 19.17 | 19.32 | 18.16 | 18.68 | -1.48% | 611,068 | 1,140,550,075 |
| 2024-01-15 | 17.65 | 19.42 | 17.55 | 18.96 | +7.42% | 722,302 | 1,364,393,822 |
| 2024-01-12 | 17.75 | 18.38 | 17.56 | 17.65 | -0.79% | 375,237 | 670,664,322 |
| 2024-01-11 | 17.71 | 17.86 | 17.31 | 17.79 | +0.45% | 360,858 | 633,690,702 |
| 2024-01-10 | 18.5 | 18.65 | 17.6 | 17.71 | -4.27% | 384,476 | 689,166,211 |
| 2024-01-09 | 18.54 | 18.96 | 18.14 | 18.5 | +0.27% | 368,002 | 681,073,837 |
| 2024-01-08 | 19.09 | 19.34 | 18.4 | 18.45 | -5.34% | 418,479 | 788,002,086 |
| 2024-01-05 | 19.75 | 20.2 | 19.37 | 19.49 | -1.57% | 443,896 | 879,762,845 |
| 2024-01-04 | 19.66 | 20 | 18.82 | 19.8 | +0.92% | 402,372 | 789,263,311 |
| 2024-01-03 | 19.5 | 19.96 | 19.17 | 19.62 | -0.3% | 444,139 | 865,271,422 |
| 2024-01-02 | 19.9 | 20.95 | 19.5 | 19.68 | -1.3% | 608,811 | 1,229,436,052 |
| 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：