股票概览
16.3
-1.09%
-0.18
16.45
开盘价
16.45
最高价
16.1
最低价
158,804
成交量
数据更新至: 2024-05-20
技术指标
16.67
MA5 (5日均线)
16.55
MA10 (10日均线)
16.79
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 | 16.45 | 16.45 | 16.1 | 16.3 | -1.09% | 158,804 | 258,434,862 |
| 2024-05-17 | 16.66 | 16.89 | 16.16 | 16.48 | -1.26% | 188,233 | 309,173,993 |
| 2024-05-16 | 17.2 | 17.25 | 16.62 | 16.69 | -3.02% | 247,795 | 418,233,017 |
| 2024-05-15 | 16.8 | 17.54 | 16.8 | 17.21 | +3.24% | 295,051 | 511,602,766 |
| 2024-05-14 | 16.68 | 17.1 | 16.62 | 16.67 | +0.85% | 220,035 | 369,705,601 |
| 2024-05-13 | 16.35 | 16.65 | 16.1 | 16.53 | +0.73% | 147,076 | 241,666,748 |
| 2024-05-10 | 16.67 | 16.8 | 16.2 | 16.41 | -1.74% | 143,400 | 235,347,173 |
| 2024-05-09 | 16 | 16.83 | 15.98 | 16.7 | +4.24% | 218,089 | 360,522,759 |
| 2024-05-08 | 16.42 | 16.42 | 15.99 | 16.02 | -2.61% | 155,856 | 251,006,843 |
| 2024-05-07 | 16.56 | 17 | 16.36 | 16.45 | -0.9% | 207,363 | 344,781,686 |
| 2024-05-06 | 16.33 | 16.63 | 16.1 | 16.6 | +1.53% | 340,121 | 558,753,821 |
| 2024-04-30 | 16.79 | 16.79 | 15.56 | 16.35 | -3.43% | 500,244 | 802,335,567 |
| 2024-04-29 | 17.14 | 17.29 | 16.45 | 16.93 | -0.7% | 198,611 | 333,399,498 |
| 2024-04-26 | 16.48 | 17.11 | 16.46 | 17.05 | +3.58% | 178,573 | 299,595,451 |
| 2024-04-25 | 16.64 | 16.81 | 16.27 | 16.46 | -1.85% | 154,736 | 254,791,073 |
| 2024-04-24 | 16.67 | 16.86 | 16.4 | 16.77 | +0.54% | 140,628 | 234,340,956 |
| 2024-04-23 | 17.17 | 17.39 | 16.58 | 16.68 | -3.7% | 222,028 | 375,555,601 |
| 2024-04-22 | 18.41 | 18.55 | 17.29 | 17.32 | -5.36% | 234,844 | 415,988,664 |
| 2024-04-19 | 17.79 | 18.49 | 17.77 | 18.3 | +2.23% | 235,773 | 430,071,078 |
| 2024-04-18 | 17.9 | 18.16 | 17.76 | 17.9 | -0.56% | 200,191 | 359,743,736 |
| 2024-04-17 | 17.44 | 18 | 17.2 | 18 | +3.33% | 195,204 | 343,532,047 |
| 2024-04-16 | 17.81 | 18.15 | 17.36 | 17.42 | -2.95% | 194,108 | 343,040,509 |
| 2024-04-15 | 17.47 | 18.18 | 17.28 | 17.95 | +2.87% | 244,294 | 435,685,041 |
| 2024-04-12 | 17.7 | 17.85 | 17.35 | 17.45 | -1.08% | 187,492 | 330,395,809 |
| 2024-04-11 | 16.39 | 17.99 | 16.23 | 17.64 | +7.56% | 294,383 | 512,840,771 |
| 2024-04-10 | 16.4 | 16.65 | 16.2 | 16.4 | -0.67% | 81,321 | 133,429,436 |
| 2024-04-09 | 16.63 | 16.74 | 16.3 | 16.51 | -0.72% | 106,205 | 175,373,304 |
| 2024-04-08 | 16.98 | 17.28 | 16.6 | 16.63 | -1.48% | 120,129 | 202,671,762 |
| 2024-04-03 | 16.69 | 16.95 | 16.57 | 16.88 | +1.08% | 140,328 | 235,657,687 |
| 2024-04-02 | 16.66 | 16.84 | 16.56 | 16.7 | +0.54% | 116,760 | 194,811,752 |
| 2024-04-01 | 15.95 | 16.61 | 15.92 | 16.61 | +4.47% | 181,591 | 298,398,574 |
| 2024-03-29 | 15.77 | 15.98 | 15.7 | 15.9 | +0.89% | 82,253 | 130,310,175 |
| 2024-03-28 | 15.64 | 16.04 | 15.55 | 15.76 | +1.22% | 150,814 | 238,403,925 |
| 2024-03-27 | 16.3 | 16.3 | 15.33 | 15.57 | -4.83% | 322,654 | 506,202,906 |
| 2024-03-26 | 16.38 | 16.58 | 16.2 | 16.36 | -0.55% | 150,621 | 246,877,934 |
| 2024-03-25 | 16.25 | 16.92 | 16.25 | 16.45 | +0.61% | 124,094 | 205,529,221 |
| 2024-03-22 | 16.54 | 16.57 | 16.22 | 16.35 | -1.74% | 81,364 | 133,104,347 |
| 2024-03-21 | 16.5 | 16.75 | 16.4 | 16.64 | +0.6% | 97,250 | 161,311,258 |
| 2024-03-20 | 16.49 | 16.64 | 16.37 | 16.54 | +0.3% | 64,197 | 105,858,897 |
| 2024-03-19 | 16.76 | 16.79 | 16.48 | 16.49 | -1.61% | 90,215 | 149,364,699 |
| 2024-03-18 | 16.44 | 16.92 | 16.44 | 16.76 | +2.13% | 166,256 | 278,330,387 |
| 2024-03-15 | 16.26 | 16.48 | 16.19 | 16.41 | +0.55% | 104,507 | 170,610,676 |
| 2024-03-14 | 16.15 | 16.5 | 16.08 | 16.32 | +1.49% | 136,312 | 222,747,377 |
| 2024-03-13 | 16.23 | 16.31 | 16.05 | 16.08 | -0.62% | 122,918 | 198,753,750 |
| 2024-03-12 | 16.58 | 16.65 | 16.06 | 16.18 | -2.71% | 193,301 | 313,731,845 |
| 2024-03-11 | 16.6 | 16.78 | 16.45 | 16.63 | -0.48% | 118,251 | 196,109,328 |
| 2024-03-08 | 16.9 | 16.94 | 16.52 | 16.71 | -0.06% | 78,005 | 130,044,743 |
| 2024-03-07 | 16.75 | 17.23 | 16.71 | 16.72 | -0.42% | 105,574 | 179,000,031 |
| 2024-03-06 | 16.82 | 17.02 | 16.7 | 16.79 | -1.41% | 99,165 | 167,024,585 |
| 2024-03-05 | 16.6 | 17.15 | 16.52 | 17.03 | +1.61% | 143,234 | 241,612,972 |
| 2024-03-04 | 16.76 | 16.96 | 16.52 | 16.76 | -0.48% | 188,108 | 313,465,736 |
| 2024-03-01 | 17.25 | 17.42 | 16.65 | 16.84 | -2.04% | 197,412 | 334,088,109 |
| 2024-02-29 | 16.28 | 17.3 | 16.18 | 17.19 | +5.27% | 208,400 | 353,905,430 |
| 2024-02-28 | 16.94 | 16.95 | 16.25 | 16.33 | -3.88% | 161,213 | 268,114,487 |
| 2024-02-27 | 16.71 | 16.99 | 16.56 | 16.99 | +1.37% | 151,585 | 254,421,658 |
| 2024-02-26 | 16.68 | 17.4 | 16.65 | 16.76 | +2.57% | 304,865 | 515,979,938 |
| 2024-02-23 | 15.97 | 16.4 | 15.82 | 16.34 | +2.32% | 163,664 | 265,848,263 |
| 2024-02-22 | 15.48 | 16.1 | 15.35 | 15.97 | +2.44% | 165,036 | 262,543,191 |
| 2024-02-21 | 15.5 | 16.03 | 15.41 | 15.59 | +0.39% | 184,718 | 290,462,939 |
| 2024-02-20 | 14.91 | 15.68 | 14.81 | 15.53 | +3.26% | 181,861 | 278,261,431 |
| 2024-02-19 | 15.15 | 15.18 | 14.7 | 15.04 | +0.4% | 199,772 | 297,865,599 |
| 2024-02-08 | 14.5 | 15.39 | 14.5 | 14.98 | +3.38% | 228,652 | 344,495,901 |
| 2024-02-07 | 14.25 | 14.77 | 14.18 | 14.49 | +1.19% | 195,205 | 283,180,907 |
| 2024-02-06 | 13.62 | 14.83 | 13.41 | 14.32 | +4.37% | 201,969 | 284,580,990 |
| 2024-02-05 | 13.98 | 14.19 | 13.17 | 13.72 | -2.63% | 248,065 | 340,153,471 |
| 2024-02-02 | 14.36 | 14.75 | 13.61 | 14.09 | -2.49% | 180,501 | 256,777,607 |
| 2024-02-01 | 14.06 | 14.78 | 13.79 | 14.45 | +3.44% | 231,350 | 331,596,735 |
| 2024-01-31 | 14.5 | 14.58 | 13.95 | 13.97 | -3.25% | 149,035 | 211,269,136 |
| 2024-01-30 | 14.76 | 14.9 | 14.35 | 14.44 | -2.56% | 144,896 | 212,239,300 |
| 2024-01-29 | 15.15 | 15.3 | 14.77 | 14.82 | -2.31% | 183,782 | 274,959,709 |
| 2024-01-26 | 15.25 | 15.45 | 15.08 | 15.17 | -0.59% | 193,054 | 293,943,871 |
| 2024-01-25 | 14.34 | 15.32 | 14.25 | 15.26 | +7.09% | 385,950 | 576,020,701 |
| 2024-01-24 | 14.41 | 14.42 | 13.67 | 14.25 | +8.7% | 448,262 | 628,712,829 |
| 2024-01-23 | 12.81 | 13.2 | 12.55 | 13.11 | +2.42% | 110,405 | 143,087,617 |
| 2024-01-22 | 13.36 | 13.46 | 12.79 | 12.8 | -4.33% | 117,364 | 153,210,203 |
| 2024-01-19 | 13.75 | 13.75 | 13.3 | 13.38 | -2.83% | 95,666 | 128,856,184 |
| 2024-01-18 | 13.79 | 13.83 | 13.36 | 13.77 | -0.86% | 96,077 | 130,722,838 |
| 2024-01-17 | 13.93 | 14.21 | 13.88 | 13.89 | -0.93% | 103,785 | 146,017,103 |
| 2024-01-16 | 13.93 | 14.26 | 13.85 | 14.02 | +0.43% | 156,542 | 220,221,579 |
| 2024-01-15 | 13.79 | 14 | 13.62 | 13.96 | +1.01% | 93,519 | 129,994,110 |
| 2024-01-12 | 13.85 | 14.28 | 13.81 | 13.82 | -1.07% | 99,387 | 139,112,871 |
| 2024-01-11 | 13.63 | 14 | 13.5 | 13.97 | +2.12% | 90,943 | 125,832,834 |
| 2024-01-10 | 13.7 | 13.96 | 13.56 | 13.68 | -0.65% | 77,204 | 106,150,949 |
| 2024-01-09 | 13.63 | 14.05 | 13.51 | 13.77 | +0.66% | 129,471 | 178,172,240 |
| 2024-01-08 | 13.93 | 13.93 | 13.53 | 13.68 | -2.36% | 162,396 | 221,920,608 |
| 2024-01-05 | 13.97 | 14.6 | 13.93 | 14.01 | +0.07% | 211,670 | 302,486,958 |
| 2024-01-04 | 14.13 | 14.19 | 13.74 | 14 | -0.21% | 149,746 | 208,579,508 |
| 2024-01-03 | 13.42 | 14.09 | 13.3 | 14.03 | +4.7% | 246,967 | 342,380,434 |
| 2024-01-02 | 13.35 | 13.59 | 13.23 | 13.4 | +0.3% | 149,413 | 200,754,010 |
| 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：