股票概览
16.04
-0.62%
-0.1
16.15
开盘价
16.24
最高价
16
最低价
109,975
成交量
数据更新至: 2024-05-20
技术指标
15.99
MA5 (5日均线)
16.19
MA10 (10日均线)
16.76
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 | 16.15 | 16.24 | 16 | 16.04 | -0.62% | 109,975 | 177,004,073 |
| 2024-05-17 | 16.03 | 16.15 | 15.85 | 16.14 | +0.75% | 98,520 | 157,508,671 |
| 2024-05-16 | 15.78 | 16.17 | 15.73 | 16.02 | +1.65% | 128,013 | 204,590,342 |
| 2024-05-15 | 15.96 | 16 | 15.7 | 15.76 | -1.5% | 89,053 | 140,559,506 |
| 2024-05-14 | 16.02 | 16.29 | 15.96 | 16 | +0.19% | 148,377 | 238,452,945 |
| 2024-05-13 | 16.37 | 16.4 | 15.88 | 15.97 | -3.09% | 226,208 | 362,979,319 |
| 2024-05-10 | 16.37 | 16.52 | 16.22 | 16.48 | +0.37% | 119,540 | 196,137,549 |
| 2024-05-09 | 16.23 | 16.54 | 16.03 | 16.42 | +1.23% | 184,873 | 300,807,055 |
| 2024-05-08 | 16.88 | 16.88 | 16.21 | 16.22 | -3.74% | 203,879 | 334,175,868 |
| 2024-05-07 | 16.96 | 17.17 | 16.71 | 16.85 | -0.88% | 162,306 | 274,187,326 |
| 2024-05-06 | 17.17 | 17.33 | 16.92 | 17 | +0.06% | 211,747 | 362,413,079 |
| 2024-04-30 | 18.09 | 18.18 | 16.8 | 16.99 | -7.41% | 333,062 | 570,918,038 |
| 2024-04-29 | 17.94 | 18.44 | 17.83 | 18.35 | +2.51% | 154,143 | 280,722,499 |
| 2024-04-26 | 17.42 | 18.01 | 17.42 | 17.9 | +2.87% | 123,842 | 220,705,134 |
| 2024-04-25 | 17.58 | 17.64 | 17.27 | 17.4 | -1.53% | 95,661 | 166,355,271 |
| 2024-04-24 | 17.32 | 17.79 | 17.25 | 17.67 | +2.61% | 157,683 | 277,945,326 |
| 2024-04-23 | 16.88 | 17.39 | 16.68 | 17.22 | +2.01% | 208,205 | 356,259,655 |
| 2024-04-22 | 16.64 | 17.12 | 16.48 | 16.88 | +0.24% | 107,072 | 181,034,891 |
| 2024-04-19 | 17.01 | 17.15 | 16.66 | 16.84 | -1.46% | 135,600 | 228,976,639 |
| 2024-04-18 | 17.21 | 17.46 | 17 | 17.09 | -0.93% | 158,543 | 272,755,949 |
| 2024-04-17 | 17.04 | 17.59 | 17.03 | 17.25 | +2.37% | 192,269 | 331,550,278 |
| 2024-04-16 | 16.87 | 17.36 | 16.7 | 16.85 | -0.82% | 154,285 | 263,218,346 |
| 2024-04-15 | 16.7 | 17.2 | 16.55 | 16.99 | +2.35% | 115,783 | 196,360,557 |
| 2024-04-12 | 16.78 | 16.94 | 16.6 | 16.6 | -1.07% | 66,784 | 111,711,758 |
| 2024-04-11 | 16.65 | 17.01 | 16.55 | 16.78 | +0.36% | 78,223 | 131,721,675 |
| 2024-04-10 | 16.99 | 16.99 | 16.56 | 16.72 | -1.7% | 77,844 | 130,319,792 |
| 2024-04-09 | 17.2 | 17.29 | 16.86 | 17.01 | -1.1% | 111,818 | 190,156,328 |
| 2024-04-08 | 17.2 | 17.6 | 16.85 | 17.2 | +0.17% | 128,770 | 222,517,821 |
| 2024-04-03 | 17.34 | 17.5 | 17.12 | 17.17 | -1.49% | 88,759 | 153,404,513 |
| 2024-04-02 | 17.91 | 17.95 | 17.31 | 17.43 | -2.63% | 111,772 | 195,857,238 |
| 2024-04-01 | 17.43 | 17.93 | 17.4 | 17.9 | +2.7% | 113,661 | 201,770,489 |
| 2024-03-29 | 17.28 | 17.47 | 16.84 | 17.43 | +0.81% | 136,648 | 233,898,091 |
| 2024-03-28 | 17.28 | 17.67 | 17.17 | 17.29 | +0.35% | 137,380 | 238,864,092 |
| 2024-03-27 | 18.08 | 18.14 | 17 | 17.23 | -4.7% | 230,732 | 401,532,591 |
| 2024-03-26 | 18.89 | 19 | 17.97 | 18.08 | -4.44% | 211,474 | 388,801,673 |
| 2024-03-25 | 19.15 | 19.69 | 18.88 | 18.92 | -2.02% | 139,168 | 269,599,655 |
| 2024-03-22 | 19.4 | 19.46 | 18.9 | 19.31 | -0.52% | 98,606 | 189,053,480 |
| 2024-03-21 | 19.76 | 19.81 | 19.25 | 19.41 | -1.52% | 142,719 | 277,931,826 |
| 2024-03-20 | 19.49 | 19.75 | 19.35 | 19.71 | +0.56% | 120,144 | 234,691,541 |
| 2024-03-19 | 20.3 | 20.35 | 19.55 | 19.6 | -3.35% | 182,866 | 361,414,676 |
| 2024-03-18 | 19.56 | 20.28 | 19.42 | 20.28 | +3.68% | 207,647 | 413,210,466 |
| 2024-03-15 | 19.3 | 19.57 | 19.09 | 19.56 | +1.61% | 103,788 | 200,624,749 |
| 2024-03-14 | 19.29 | 19.46 | 18.94 | 19.25 | -0.67% | 101,909 | 196,096,319 |
| 2024-03-13 | 19.34 | 19.72 | 19.16 | 19.38 | +0.83% | 104,843 | 203,766,721 |
| 2024-03-12 | 19.33 | 19.63 | 19.06 | 19.22 | -0.41% | 109,091 | 210,661,779 |
| 2024-03-11 | 19.2 | 19.33 | 18.81 | 19.3 | +0.21% | 100,655 | 192,509,166 |
| 2024-03-08 | 18.83 | 19.34 | 18.72 | 19.26 | +2.5% | 108,167 | 205,894,527 |
| 2024-03-07 | 19.38 | 19.57 | 18.78 | 18.79 | -3.24% | 134,657 | 257,741,830 |
| 2024-03-06 | 19.3 | 19.71 | 19.02 | 19.42 | +0.1% | 116,720 | 226,140,682 |
| 2024-03-05 | 19.49 | 19.64 | 19.18 | 19.4 | -1.02% | 128,350 | 249,195,834 |
| 2024-03-04 | 19.51 | 19.68 | 18.96 | 19.6 | +2.24% | 177,494 | 344,240,256 |
| 2024-03-01 | 19.25 | 19.38 | 18.93 | 19.17 | -0.62% | 154,055 | 294,298,158 |
| 2024-02-29 | 18.06 | 19.38 | 18.01 | 19.29 | +6.63% | 207,954 | 394,357,546 |
| 2024-02-28 | 18.99 | 19.09 | 18.09 | 18.09 | -4.89% | 162,941 | 303,958,875 |
| 2024-02-27 | 18.51 | 19.06 | 18.3 | 19.02 | +1.93% | 165,386 | 309,378,998 |
| 2024-02-26 | 18.41 | 18.96 | 18.23 | 18.66 | +1.14% | 148,725 | 276,987,473 |
| 2024-02-23 | 18.55 | 18.56 | 18.17 | 18.45 | -0.22% | 103,324 | 189,025,264 |
| 2024-02-22 | 18.03 | 18.87 | 18.03 | 18.49 | +2.15% | 119,450 | 220,685,043 |
| 2024-02-21 | 18.14 | 18.7 | 17.89 | 18.1 | -1.04% | 149,103 | 272,440,508 |
| 2024-02-20 | 18.18 | 18.36 | 17.93 | 18.29 | -0.97% | 112,041 | 203,593,545 |
| 2024-02-19 | 18.75 | 19.01 | 18.18 | 18.47 | -0.91% | 261,106 | 484,013,887 |
| 2024-02-08 | 17.38 | 18.89 | 17.18 | 18.64 | +8.56% | 306,702 | 569,106,971 |
| 2024-02-07 | 15.73 | 17.17 | 15.65 | 17.17 | +9.99% | 187,796 | 317,355,402 |
| 2024-02-06 | 14.32 | 15.8 | 14.2 | 15.61 | +8.03% | 163,427 | 246,425,404 |
| 2024-02-05 | 15 | 15.26 | 13.86 | 14.45 | -3.86% | 146,682 | 213,425,116 |
| 2024-02-02 | 15.84 | 16.01 | 14.47 | 15.03 | -5.11% | 126,657 | 192,395,920 |
| 2024-02-01 | 15.57 | 16.26 | 15.3 | 15.84 | +0.32% | 131,482 | 208,036,440 |
| 2024-01-31 | 15.96 | 16.2 | 15.47 | 15.79 | -1.62% | 137,985 | 219,236,539 |
| 2024-01-30 | 16.35 | 16.52 | 16.05 | 16.05 | -2.49% | 99,202 | 161,262,819 |
| 2024-01-29 | 17.22 | 17.28 | 16.45 | 16.46 | -4.02% | 107,531 | 179,662,105 |
| 2024-01-26 | 17.4 | 17.87 | 17.09 | 17.15 | -1.15% | 118,768 | 207,704,214 |
| 2024-01-25 | 17.07 | 17.5 | 16.76 | 17.35 | +1.58% | 93,988 | 161,857,577 |
| 2024-01-24 | 17.04 | 17.14 | 16.43 | 17.08 | +1.3% | 109,102 | 183,723,190 |
| 2024-01-23 | 16.79 | 17.1 | 16.39 | 16.86 | +1.75% | 142,280 | 237,634,415 |
| 2024-01-22 | 17.8 | 17.93 | 16.42 | 16.57 | -6.91% | 133,760 | 229,156,919 |
| 2024-01-19 | 18.56 | 18.58 | 17.3 | 17.8 | -4.2% | 162,272 | 288,816,347 |
| 2024-01-18 | 18.37 | 18.68 | 17.95 | 18.58 | +0.22% | 109,326 | 199,792,842 |
| 2024-01-17 | 19.2 | 19.25 | 18.48 | 18.54 | -3.24% | 81,596 | 153,958,070 |
| 2024-01-16 | 18.88 | 19.25 | 18.63 | 19.16 | +1.22% | 116,784 | 220,715,410 |
| 2024-01-15 | 18.38 | 19.18 | 18.34 | 18.93 | +2.55% | 115,845 | 218,579,070 |
| 2024-01-12 | 18.52 | 18.84 | 18.35 | 18.46 | -0.32% | 81,098 | 150,607,555 |
| 2024-01-11 | 18.4 | 18.77 | 18.29 | 18.52 | +0.82% | 104,896 | 194,647,022 |
| 2024-01-10 | 18.68 | 18.7 | 18.02 | 18.37 | -1.76% | 95,322 | 175,007,469 |
| 2024-01-09 | 19.11 | 19.12 | 18.64 | 18.7 | -1.79% | 114,764 | 215,762,841 |
| 2024-01-08 | 19.46 | 19.6 | 18.97 | 19.04 | -2.61% | 83,238 | 159,632,250 |
| 2024-01-05 | 19.89 | 20.02 | 19.36 | 19.55 | -2.15% | 100,065 | 196,971,859 |
| 2024-01-04 | 19.78 | 20.22 | 19.56 | 19.98 | +0.96% | 118,876 | 237,643,997 |
| 2024-01-03 | 19.51 | 20.08 | 19.5 | 19.79 | +1.44% | 134,376 | 266,528,030 |
| 2024-01-02 | 19.66 | 19.87 | 19.34 | 19.51 | -0.51% | 98,108 | 192,271,047 |
| 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：