股票概览
16.95
+1.13%
+0.19
16.78
开盘价
17.05
最高价
16.7
最低价
75,200
成交量
数据更新至: 2024-05-20
技术指标
16.75
MA5 (5日均线)
17.09
MA10 (10日均线)
16.53
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 | 16.78 | 17.05 | 16.7 | 16.95 | +1.13% | 75,200 | 126,913,393 |
| 2024-05-17 | 16.45 | 16.77 | 16.31 | 16.76 | +1.45% | 74,889 | 123,682,573 |
| 2024-05-16 | 16.59 | 16.82 | 16.33 | 16.52 | +0.55% | 69,476 | 115,269,918 |
| 2024-05-15 | 16.75 | 16.75 | 16.33 | 16.43 | -3.86% | 61,636 | 101,435,986 |
| 2024-05-14 | 17.2 | 17.4 | 16.9 | 17.09 | -0.93% | 77,794 | 132,978,673 |
| 2024-05-13 | 16.81 | 17.62 | 16.81 | 17.25 | +0.17% | 116,159 | 200,614,183 |
| 2024-05-10 | 17.57 | 18.28 | 17.15 | 17.22 | -2.71% | 152,851 | 268,922,647 |
| 2024-05-09 | 17.56 | 18.5 | 17.45 | 17.7 | -1.61% | 209,455 | 374,340,975 |
| 2024-05-08 | 17.03 | 18.66 | 16.82 | 17.99 | +5.7% | 256,252 | 457,085,342 |
| 2024-05-07 | 16.33 | 17.08 | 16.24 | 17.02 | +3.15% | 162,803 | 272,190,117 |
| 2024-05-06 | 16.6 | 16.6 | 16.01 | 16.5 | +0.67% | 131,932 | 214,240,420 |
| 2024-04-30 | 15.71 | 16.7 | 15.55 | 16.39 | +4.2% | 114,567 | 186,313,320 |
| 2024-04-29 | 15.47 | 15.81 | 15.42 | 15.73 | +1.42% | 56,857 | 89,024,112 |
| 2024-04-26 | 15.77 | 15.81 | 15.26 | 15.51 | -2.45% | 78,329 | 120,893,997 |
| 2024-04-25 | 15.78 | 16.08 | 15.71 | 15.9 | 0% | 34,528 | 54,896,326 |
| 2024-04-24 | 16.16 | 16.18 | 15.58 | 15.9 | -1.06% | 51,275 | 80,980,402 |
| 2024-04-23 | 15.99 | 16.21 | 15.7 | 16.07 | +0.75% | 40,782 | 65,094,710 |
| 2024-04-22 | 16.19 | 16.19 | 15.75 | 15.95 | -0.19% | 44,353 | 70,665,830 |
| 2024-04-19 | 15.66 | 16.14 | 15.62 | 15.98 | +1.4% | 52,865 | 84,127,683 |
| 2024-04-18 | 15.96 | 16 | 15.7 | 15.76 | -1.01% | 40,132 | 63,519,698 |
| 2024-04-17 | 15.57 | 16.05 | 15.55 | 15.92 | +3.31% | 49,206 | 77,992,299 |
| 2024-04-16 | 15.62 | 15.92 | 15.4 | 15.41 | -2.41% | 53,569 | 83,642,202 |
| 2024-04-15 | 15.86 | 16.05 | 15.52 | 15.79 | -0.5% | 40,237 | 63,366,205 |
| 2024-04-12 | 15.65 | 16.17 | 15.56 | 15.87 | +1.21% | 52,073 | 82,501,031 |
| 2024-04-11 | 15.93 | 16.08 | 15.63 | 15.68 | -1.51% | 49,652 | 78,422,967 |
| 2024-04-10 | 16.42 | 16.48 | 15.85 | 15.92 | -2.63% | 56,635 | 91,374,987 |
| 2024-04-09 | 16.1 | 16.43 | 16.03 | 16.35 | +0.12% | 56,903 | 92,515,013 |
| 2024-04-08 | 15.9 | 16.5 | 15.86 | 16.33 | +1.3% | 84,755 | 137,744,543 |
| 2024-04-03 | 15.8 | 16.3 | 15.71 | 16.12 | +1.96% | 69,585 | 111,859,283 |
| 2024-04-02 | 15.9 | 16.17 | 15.64 | 15.81 | -1.13% | 98,818 | 156,430,887 |
| 2024-04-01 | 15.18 | 15.99 | 15.16 | 15.99 | +10.81% | 151,967 | 237,296,860 |
| 2024-03-29 | 14 | 14.46 | 13.9 | 14.43 | +3.96% | 36,626 | 52,085,394 |
| 2024-03-28 | 13.8 | 14.08 | 13.71 | 13.88 | 0% | 36,592 | 50,999,530 |
| 2024-03-27 | 14.11 | 14.25 | 13.8 | 13.88 | -1.63% | 32,387 | 45,521,704 |
| 2024-03-26 | 14.18 | 14.28 | 13.9 | 14.11 | 0% | 32,520 | 45,820,138 |
| 2024-03-25 | 14.54 | 14.55 | 14.11 | 14.11 | -3.16% | 31,381 | 44,948,053 |
| 2024-03-22 | 15.1 | 15.18 | 14.51 | 14.57 | -2.21% | 41,418 | 60,843,787 |
| 2024-03-21 | 14.73 | 15 | 14.62 | 14.9 | +1.29% | 47,945 | 71,102,469 |
| 2024-03-20 | 14.67 | 14.83 | 14.48 | 14.71 | +0.2% | 33,131 | 48,557,891 |
| 2024-03-19 | 14.59 | 14.8 | 14.54 | 14.68 | +0.48% | 37,576 | 55,189,486 |
| 2024-03-18 | 14.42 | 14.62 | 14.15 | 14.61 | +1.74% | 33,801 | 48,580,139 |
| 2024-03-15 | 14.11 | 14.4 | 14.08 | 14.36 | +1.2% | 28,129 | 40,123,449 |
| 2024-03-14 | 14.21 | 14.39 | 14.08 | 14.19 | -0.63% | 27,711 | 39,478,379 |
| 2024-03-13 | 14.44 | 14.45 | 14.1 | 14.28 | -1.18% | 36,648 | 52,032,958 |
| 2024-03-12 | 14.1 | 14.51 | 14 | 14.45 | +2.34% | 39,786 | 56,628,518 |
| 2024-03-11 | 13.72 | 14.12 | 13.52 | 14.12 | +3.22% | 40,246 | 55,849,563 |
| 2024-03-08 | 13.75 | 13.84 | 13.51 | 13.68 | -0.51% | 26,059 | 35,594,855 |
| 2024-03-07 | 14.11 | 14.11 | 13.75 | 13.75 | -2.14% | 27,627 | 38,451,466 |
| 2024-03-06 | 14.25 | 14.3 | 13.86 | 14.05 | -1.61% | 33,519 | 47,124,468 |
| 2024-03-05 | 14.49 | 14.5 | 14.15 | 14.28 | -1.72% | 26,418 | 37,761,435 |
| 2024-03-04 | 14.48 | 14.7 | 14.4 | 14.53 | -0.41% | 29,333 | 42,549,497 |
| 2024-03-01 | 14.79 | 14.81 | 14.4 | 14.59 | -1.29% | 31,599 | 46,042,180 |
| 2024-02-29 | 14.57 | 14.79 | 14.36 | 14.78 | +1.93% | 39,079 | 57,122,453 |
| 2024-02-28 | 15.04 | 15.35 | 14.48 | 14.5 | -3.2% | 38,611 | 57,676,681 |
| 2024-02-27 | 14.8 | 15.02 | 14.68 | 14.98 | +0.74% | 28,071 | 41,638,976 |
| 2024-02-26 | 14.81 | 15.08 | 14.59 | 14.87 | +0.34% | 29,509 | 43,822,516 |
| 2024-02-23 | 14.88 | 14.99 | 14.5 | 14.82 | -0.4% | 29,186 | 42,782,052 |
| 2024-02-22 | 14.9 | 15 | 14.67 | 14.88 | +0.07% | 21,203 | 31,441,416 |
| 2024-02-21 | 14.71 | 15.27 | 14.51 | 14.87 | +0.47% | 31,957 | 47,739,013 |
| 2024-02-20 | 14.7 | 14.88 | 14.4 | 14.8 | 0% | 28,637 | 42,020,271 |
| 2024-02-19 | 15.58 | 15.62 | 14.45 | 14.8 | -4.76% | 60,367 | 89,960,529 |
| 2024-02-08 | 14.98 | 16.17 | 14.6 | 15.54 | +5.07% | 64,111 | 100,380,112 |
| 2024-02-07 | 13.61 | 14.88 | 13.61 | 14.79 | +7.17% | 51,948 | 75,836,007 |
| 2024-02-06 | 12.03 | 13.85 | 12.02 | 13.8 | +11.29% | 47,235 | 61,341,341 |
| 2024-02-05 | 12.74 | 12.92 | 11.55 | 12.4 | -3.13% | 65,941 | 80,484,823 |
| 2024-02-02 | 13.5 | 13.65 | 12.48 | 12.8 | -4.69% | 34,336 | 44,755,262 |
| 2024-02-01 | 13.38 | 13.73 | 13.02 | 13.43 | +0.15% | 29,581 | 39,667,984 |
| 2024-01-31 | 13.81 | 14.08 | 13.39 | 13.41 | -3.94% | 25,225 | 34,436,619 |
| 2024-01-30 | 14.29 | 14.46 | 13.95 | 13.96 | -2.51% | 16,263 | 23,141,572 |
| 2024-01-29 | 14.65 | 14.75 | 14.31 | 14.32 | -1.78% | 18,600 | 26,876,900 |
| 2024-01-26 | 14.72 | 14.78 | 14.52 | 14.58 | -0.95% | 22,849 | 33,436,786 |
| 2024-01-25 | 14.32 | 14.72 | 14.13 | 14.72 | +2.94% | 25,790 | 37,420,144 |
| 2024-01-24 | 14.22 | 14.4 | 13.64 | 14.3 | +1.35% | 27,613 | 38,758,519 |
| 2024-01-23 | 13.99 | 14.26 | 13.7 | 14.11 | +0.71% | 29,129 | 40,797,158 |
| 2024-01-22 | 14.99 | 15.04 | 13.9 | 14.01 | -5.4% | 33,838 | 48,678,074 |
| 2024-01-19 | 14.94 | 15.04 | 14.75 | 14.81 | -0.8% | 18,495 | 27,531,068 |
| 2024-01-18 | 15.15 | 15.18 | 14.51 | 14.93 | -1.32% | 31,762 | 47,040,194 |
| 2024-01-17 | 15.61 | 15.67 | 15.13 | 15.13 | -3.07% | 13,119 | 20,225,486 |
| 2024-01-16 | 15.59 | 15.74 | 15.41 | 15.61 | +0.13% | 16,704 | 26,013,119 |
| 2024-01-15 | 15.73 | 15.73 | 15.4 | 15.59 | +0.45% | 16,294 | 25,372,886 |
| 2024-01-12 | 15.65 | 15.89 | 15.52 | 15.52 | -0.77% | 19,500 | 30,614,018 |
| 2024-01-11 | 15.26 | 15.69 | 15.24 | 15.64 | +2.29% | 22,601 | 35,073,851 |
| 2024-01-10 | 15.22 | 15.43 | 15 | 15.29 | -0.2% | 16,178 | 24,722,006 |
| 2024-01-09 | 15.25 | 15.46 | 15.15 | 15.32 | +1.46% | 24,250 | 37,153,138 |
| 2024-01-08 | 15.75 | 15.77 | 15.1 | 15.1 | -3.7% | 33,446 | 51,377,592 |
| 2024-01-05 | 16 | 16 | 15.66 | 15.68 | -1.88% | 23,749 | 37,596,907 |
| 2024-01-04 | 16.08 | 16.19 | 15.89 | 15.98 | -0.62% | 17,203 | 27,523,531 |
| 2024-01-03 | 16.08 | 16.32 | 15.93 | 16.08 | +0.12% | 24,510 | 39,456,136 |
| 2024-01-02 | 16.42 | 16.42 | 16.06 | 16.06 | -2.01% | 29,445 | 47,933,842 |
| 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：