股票概览
16.81
-1.06%
-0.18
16.99
开盘价
17.16
最高价
16.63
最低价
76,708
成交量
数据更新至: 2024-05-20
技术指标
16.60
MA5 (5日均线)
16.72
MA10 (10日均线)
16.27
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 | 16.99 | 17.16 | 16.63 | 16.81 | -1.06% | 76,708 | 129,187,262 |
| 2024-05-17 | 16.71 | 17.04 | 16.59 | 16.99 | +2.97% | 103,704 | 175,132,649 |
| 2024-05-16 | 16.28 | 16.74 | 16.22 | 16.5 | +0.92% | 58,582 | 97,038,861 |
| 2024-05-15 | 16.29 | 16.45 | 16.19 | 16.35 | +0.12% | 33,933 | 55,436,906 |
| 2024-05-14 | 16.65 | 16.7 | 16.2 | 16.33 | -1.92% | 51,370 | 84,098,019 |
| 2024-05-13 | 16.41 | 16.68 | 16.18 | 16.65 | +0.79% | 62,535 | 103,261,714 |
| 2024-05-10 | 16.77 | 16.9 | 16.48 | 16.52 | -1.55% | 67,994 | 112,998,792 |
| 2024-05-09 | 16.95 | 17.22 | 16.62 | 16.78 | -1.53% | 111,200 | 186,667,870 |
| 2024-05-08 | 17.11 | 18.3 | 16.83 | 17.04 | -0.81% | 227,397 | 398,662,131 |
| 2024-05-07 | 15.59 | 17.18 | 15.46 | 17.18 | +9.99% | 144,344 | 239,413,946 |
| 2024-05-06 | 15.46 | 15.66 | 15.46 | 15.62 | +1.69% | 36,572 | 56,889,693 |
| 2024-04-30 | 15.7 | 15.73 | 15.23 | 15.36 | -2.66% | 52,426 | 80,848,042 |
| 2024-04-29 | 15.79 | 15.89 | 15.49 | 15.78 | -2.59% | 76,972 | 120,837,850 |
| 2024-04-26 | 16.52 | 16.99 | 16.09 | 16.2 | -2.35% | 116,323 | 192,072,893 |
| 2024-04-25 | 16.3 | 16.85 | 16.12 | 16.59 | -0.12% | 98,872 | 162,632,399 |
| 2024-04-24 | 15.2 | 16.68 | 14.96 | 16.61 | +6.2% | 131,164 | 210,729,913 |
| 2024-04-23 | 15.32 | 15.8 | 15.32 | 15.64 | +2.76% | 75,882 | 118,462,578 |
| 2024-04-22 | 15.88 | 16.29 | 15.14 | 15.22 | -4.88% | 79,589 | 123,563,413 |
| 2024-04-19 | 15.49 | 16.1 | 14.97 | 16 | +4.99% | 128,334 | 200,548,718 |
| 2024-04-18 | 14.67 | 15.41 | 14.67 | 15.24 | +4.17% | 55,903 | 84,397,709 |
| 2024-04-17 | 14.01 | 14.65 | 14.01 | 14.63 | +4.43% | 20,433 | 29,582,728 |
| 2024-04-16 | 14.36 | 14.43 | 13.99 | 14.01 | -2.98% | 22,220 | 31,366,870 |
| 2024-04-15 | 14.5 | 14.74 | 14.14 | 14.44 | -0.89% | 19,593 | 28,332,145 |
| 2024-04-12 | 14.8 | 14.89 | 14.54 | 14.57 | -2.15% | 12,853 | 18,901,985 |
| 2024-04-11 | 14.56 | 14.9 | 14.45 | 14.89 | +2.13% | 18,808 | 27,671,222 |
| 2024-04-10 | 14.85 | 14.88 | 14.49 | 14.58 | -1.75% | 20,212 | 29,511,830 |
| 2024-04-09 | 14.65 | 14.91 | 14.65 | 14.84 | +0.34% | 12,769 | 18,888,759 |
| 2024-04-08 | 15.16 | 15.16 | 14.78 | 14.79 | -2.7% | 23,705 | 35,455,465 |
| 2024-04-03 | 15.08 | 15.24 | 14.95 | 15.2 | +1.13% | 29,898 | 45,321,076 |
| 2024-04-02 | 14.96 | 15.09 | 14.91 | 15.03 | +0.54% | 27,033 | 40,563,396 |
| 2024-04-01 | 15.12 | 15.26 | 14.9 | 14.95 | +0.95% | 36,506 | 54,809,866 |
| 2024-03-29 | 14.63 | 14.88 | 14.61 | 14.81 | +1.23% | 17,448 | 25,685,594 |
| 2024-03-28 | 14.43 | 14.72 | 14.43 | 14.63 | +1.18% | 13,787 | 20,128,044 |
| 2024-03-27 | 14.61 | 14.68 | 14.43 | 14.46 | -0.69% | 14,433 | 21,017,005 |
| 2024-03-26 | 14.75 | 14.79 | 14.42 | 14.56 | -0.95% | 17,609 | 25,668,954 |
| 2024-03-25 | 14.96 | 15.13 | 14.69 | 14.7 | -2.07% | 21,846 | 32,659,108 |
| 2024-03-22 | 15.41 | 15.42 | 15 | 15.01 | -2.6% | 30,566 | 46,185,272 |
| 2024-03-21 | 15.31 | 15.48 | 15.12 | 15.41 | +0.59% | 31,399 | 48,082,230 |
| 2024-03-20 | 15.17 | 15.32 | 15.07 | 15.32 | +1.12% | 24,630 | 37,516,374 |
| 2024-03-19 | 15.31 | 15.34 | 15.14 | 15.15 | -0.98% | 25,816 | 39,305,160 |
| 2024-03-18 | 15.15 | 15.3 | 15.09 | 15.3 | +0.99% | 26,940 | 40,956,153 |
| 2024-03-15 | 15.1 | 15.26 | 14.96 | 15.15 | +0.33% | 18,352 | 27,675,704 |
| 2024-03-14 | 15.3 | 15.33 | 15.03 | 15.1 | -1.63% | 21,552 | 32,725,041 |
| 2024-03-13 | 15.35 | 15.39 | 15.15 | 15.35 | -0.2% | 22,800 | 34,789,249 |
| 2024-03-12 | 15.27 | 15.43 | 15.12 | 15.38 | +0.72% | 24,087 | 36,827,035 |
| 2024-03-11 | 15.23 | 15.27 | 15.08 | 15.27 | +0.53% | 19,430 | 29,505,792 |
| 2024-03-08 | 15.32 | 15.36 | 15.05 | 15.19 | -0.46% | 21,012 | 31,842,841 |
| 2024-03-07 | 15.62 | 15.69 | 15.25 | 15.26 | -2.55% | 33,964 | 52,545,506 |
| 2024-03-06 | 16 | 16.15 | 15.58 | 15.66 | -2.43% | 41,912 | 66,253,348 |
| 2024-03-05 | 16 | 16.27 | 15.83 | 16.05 | +0.25% | 40,166 | 64,388,024 |
| 2024-03-04 | 15.75 | 16.09 | 15.5 | 16.01 | +1.14% | 42,176 | 66,356,164 |
| 2024-03-01 | 15.9 | 15.95 | 15.66 | 15.83 | -0.57% | 51,189 | 80,806,305 |
| 2024-02-29 | 15.43 | 15.92 | 15.35 | 15.92 | +3.24% | 78,944 | 123,975,369 |
| 2024-02-28 | 15.21 | 15.78 | 14.9 | 15.42 | +1.05% | 95,562 | 147,486,486 |
| 2024-02-27 | 15.05 | 15.45 | 14.91 | 15.26 | +1.4% | 47,065 | 71,611,348 |
| 2024-02-26 | 15 | 15.59 | 14.96 | 15.05 | +0.13% | 54,185 | 82,216,300 |
| 2024-02-23 | 15.28 | 15.28 | 14.68 | 15.03 | -1.25% | 44,730 | 66,859,060 |
| 2024-02-22 | 15.18 | 15.34 | 15.01 | 15.22 | -0.07% | 20,963 | 31,773,280 |
| 2024-02-21 | 15.15 | 15.8 | 14.99 | 15.23 | +0.2% | 34,399 | 53,022,433 |
| 2024-02-20 | 15.1 | 15.33 | 15.1 | 15.2 | -0.59% | 14,784 | 22,464,137 |
| 2024-02-19 | 14.98 | 15.42 | 14.93 | 15.29 | +2.76% | 31,292 | 47,473,507 |
| 2024-02-08 | 14.51 | 14.94 | 13.84 | 14.88 | +2.69% | 45,390 | 65,526,340 |
| 2024-02-07 | 14.78 | 14.79 | 14.04 | 14.49 | -1.96% | 34,478 | 49,676,561 |
| 2024-02-06 | 14.06 | 14.85 | 12.86 | 14.78 | +3.72% | 46,433 | 63,694,515 |
| 2024-02-05 | 15.23 | 15.23 | 14 | 14.25 | -7.41% | 40,236 | 58,634,643 |
| 2024-02-02 | 16.08 | 16.28 | 14.88 | 15.39 | -5.35% | 51,087 | 79,532,750 |
| 2024-02-01 | 16.96 | 16.96 | 15.24 | 16.26 | -3.96% | 76,772 | 121,699,116 |
| 2024-01-31 | 17.62 | 17.83 | 16.8 | 16.93 | -4.94% | 27,185 | 46,913,269 |
| 2024-01-30 | 17.85 | 18.18 | 17.55 | 17.81 | -1.17% | 20,827 | 37,286,495 |
| 2024-01-29 | 18.2 | 18.59 | 17.87 | 18.02 | -1.1% | 27,490 | 49,960,959 |
| 2024-01-26 | 18.22 | 18.6 | 18.11 | 18.22 | -1.41% | 26,999 | 49,463,827 |
| 2024-01-25 | 18.2 | 18.59 | 17.82 | 18.48 | +1.82% | 45,197 | 82,592,050 |
| 2024-01-24 | 18.45 | 18.8 | 17.63 | 18.15 | -1.57% | 69,814 | 126,895,087 |
| 2024-01-23 | 17.99 | 18.46 | 17.75 | 18.44 | +3.02% | 42,823 | 77,740,324 |
| 2024-01-22 | 18.26 | 18.46 | 17.46 | 17.9 | -2.4% | 34,587 | 62,846,938 |
| 2024-01-19 | 18.09 | 18.43 | 17.95 | 18.34 | +1.78% | 27,515 | 50,184,282 |
| 2024-01-18 | 18.04 | 18.17 | 17.3 | 18.02 | -0.39% | 27,393 | 48,672,837 |
| 2024-01-17 | 18.28 | 18.38 | 18.01 | 18.09 | -0.6% | 25,958 | 47,125,498 |
| 2024-01-16 | 18.91 | 19.2 | 17.84 | 18.2 | -3.75% | 72,613 | 133,697,246 |
| 2024-01-15 | 18.29 | 19.02 | 18.23 | 18.91 | +2.77% | 44,294 | 82,961,719 |
| 2024-01-12 | 18.47 | 18.65 | 18.27 | 18.4 | +0.44% | 37,549 | 69,108,056 |
| 2024-01-11 | 17.99 | 18.47 | 17.78 | 18.32 | +1.95% | 43,325 | 78,665,281 |
| 2024-01-10 | 17.74 | 18.09 | 17.51 | 17.97 | +1.3% | 55,121 | 98,630,037 |
| 2024-01-09 | 17.45 | 17.76 | 17.22 | 17.74 | +1.6% | 39,577 | 69,464,696 |
| 2024-01-08 | 17.39 | 17.74 | 16.95 | 17.46 | +0.63% | 51,847 | 90,026,097 |
| 2024-01-05 | 16.77 | 17.53 | 16.77 | 17.35 | +3.52% | 66,778 | 115,360,404 |
| 2024-01-04 | 16.57 | 16.79 | 16.5 | 16.76 | +0.72% | 23,781 | 39,567,774 |
| 2024-01-03 | 16.56 | 16.68 | 16.43 | 16.64 | +0.3% | 24,743 | 41,016,322 |
| 2024-01-02 | 16.41 | 16.72 | 16.15 | 16.59 | +1.22% | 38,386 | 63,178,962 |
| 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：