股票概览
16.98
+4.49%
+0.73
16.35
开盘价
17.01
最高价
16.34
最低价
101,182
成交量
数据更新至: 2024-05-20
技术指标
16.53
MA5 (5日均线)
16.96
MA10 (10日均线)
16.55
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 | 16.35 | 17.01 | 16.34 | 16.98 | +4.49% | 101,182 | 169,638,179 |
| 2024-05-17 | 16.17 | 16.25 | 15.94 | 16.25 | +0.62% | 56,166 | 90,432,051 |
| 2024-05-16 | 16.58 | 16.73 | 16.02 | 16.15 | -2.53% | 88,931 | 145,482,278 |
| 2024-05-15 | 17 | 17.19 | 16.48 | 16.57 | -0.78% | 81,219 | 137,115,262 |
| 2024-05-14 | 16.49 | 16.88 | 16.31 | 16.7 | +0.66% | 72,101 | 119,871,665 |
| 2024-05-13 | 17.43 | 17.43 | 16.51 | 16.59 | -6.27% | 120,529 | 201,994,644 |
| 2024-05-10 | 17.9 | 18.46 | 17.51 | 17.7 | -2.64% | 137,981 | 245,706,131 |
| 2024-05-09 | 17.13 | 18.86 | 17.12 | 18.18 | +4.24% | 200,246 | 363,499,628 |
| 2024-05-08 | 17 | 18.22 | 16.55 | 17.44 | +2.29% | 167,511 | 292,125,009 |
| 2024-05-07 | 16.78 | 17.49 | 16.78 | 17.05 | +3.77% | 166,284 | 284,397,889 |
| 2024-05-06 | 15.95 | 16.43 | 15.92 | 16.43 | +4.19% | 83,874 | 136,014,100 |
| 2024-04-30 | 16.33 | 16.43 | 15.73 | 15.77 | -3.49% | 73,952 | 118,067,260 |
| 2024-04-29 | 15.92 | 16.45 | 15.8 | 16.34 | +2.13% | 86,012 | 139,301,449 |
| 2024-04-26 | 15.9 | 16.2 | 15.82 | 16 | -0.44% | 86,001 | 137,599,885 |
| 2024-04-25 | 16.15 | 16.55 | 15.89 | 16.07 | -2.31% | 92,208 | 148,886,624 |
| 2024-04-24 | 15.43 | 16.49 | 15.11 | 16.45 | +5.72% | 132,853 | 209,739,141 |
| 2024-04-23 | 16.09 | 16.31 | 15.43 | 15.56 | -5.18% | 122,146 | 192,863,883 |
| 2024-04-22 | 16 | 17.45 | 15.78 | 16.41 | +0.61% | 123,273 | 205,137,469 |
| 2024-04-19 | 15.95 | 16.6 | 15.89 | 16.31 | +1.18% | 124,717 | 203,106,311 |
| 2024-04-18 | 15.96 | 16.38 | 15.47 | 16.12 | +0.75% | 125,198 | 200,724,106 |
| 2024-04-17 | 15.31 | 16.04 | 15.31 | 16 | +5.4% | 130,827 | 206,403,189 |
| 2024-04-16 | 16.15 | 16.91 | 15.06 | 15.18 | -6.41% | 164,652 | 264,639,711 |
| 2024-04-15 | 16.89 | 17.03 | 15.64 | 16.22 | -7.37% | 177,943 | 290,410,253 |
| 2024-04-12 | 17.17 | 18.31 | 16.99 | 17.51 | +1.68% | 236,641 | 417,725,023 |
| 2024-04-11 | 17.31 | 17.86 | 16.78 | 17.22 | -1.54% | 193,897 | 334,791,254 |
| 2024-04-10 | 18.49 | 18.5 | 17.44 | 17.49 | -7.56% | 313,081 | 560,339,019 |
| 2024-04-09 | 15.6 | 18.92 | 15.52 | 18.92 | +19.97% | 367,018 | 659,472,232 |
| 2024-04-08 | 15.62 | 16.45 | 15.57 | 15.77 | +0.19% | 120,877 | 194,126,481 |
| 2024-04-03 | 15.28 | 16.2 | 15.08 | 15.74 | +2.94% | 124,095 | 195,580,537 |
| 2024-04-02 | 15.02 | 15.48 | 15 | 15.29 | +1.59% | 55,790 | 85,043,017 |
| 2024-04-01 | 14.88 | 15.25 | 14.7 | 15.05 | +1.69% | 40,998 | 61,655,308 |
| 2024-03-29 | 14.45 | 14.81 | 14.45 | 14.8 | +2.56% | 26,353 | 38,749,630 |
| 2024-03-28 | 14.07 | 14.58 | 14.04 | 14.43 | +2.41% | 26,651 | 38,339,206 |
| 2024-03-27 | 14.55 | 14.64 | 14.08 | 14.09 | -3.76% | 30,247 | 43,493,463 |
| 2024-03-26 | 14.59 | 14.78 | 14.34 | 14.64 | +0.34% | 25,079 | 36,552,227 |
| 2024-03-25 | 14.97 | 15.16 | 14.56 | 14.59 | -2.93% | 37,135 | 55,296,383 |
| 2024-03-22 | 15.44 | 15.44 | 15.01 | 15.03 | -2.28% | 35,493 | 53,721,359 |
| 2024-03-21 | 15.46 | 15.55 | 15.18 | 15.38 | -0.45% | 34,097 | 52,383,482 |
| 2024-03-20 | 15.36 | 15.57 | 15.26 | 15.45 | -0.26% | 45,204 | 69,602,944 |
| 2024-03-19 | 15.28 | 15.94 | 15.23 | 15.49 | +1.24% | 74,811 | 116,889,959 |
| 2024-03-18 | 15.31 | 15.36 | 15.07 | 15.3 | +0.99% | 47,019 | 71,479,410 |
| 2024-03-15 | 14.67 | 15.16 | 14.61 | 15.15 | +2.36% | 59,534 | 89,071,712 |
| 2024-03-14 | 14.88 | 15.21 | 14.59 | 14.8 | -0.54% | 58,373 | 87,276,309 |
| 2024-03-13 | 14.92 | 15.04 | 14.8 | 14.88 | -0.4% | 43,971 | 65,549,600 |
| 2024-03-12 | 14.96 | 15.06 | 14.71 | 14.94 | -0.73% | 53,675 | 79,884,003 |
| 2024-03-11 | 14.86 | 15.24 | 14.81 | 15.05 | +0.67% | 60,436 | 90,673,347 |
| 2024-03-08 | 15.09 | 15.14 | 14.6 | 14.95 | -1.32% | 84,408 | 124,941,084 |
| 2024-03-07 | 14.48 | 15.88 | 14.42 | 15.15 | +4.41% | 141,851 | 216,332,094 |
| 2024-03-06 | 14.46 | 14.65 | 14.2 | 14.51 | +0.55% | 43,882 | 63,334,906 |
| 2024-03-05 | 14.48 | 15.1 | 14.39 | 14.43 | -1.1% | 67,477 | 99,608,250 |
| 2024-03-04 | 14.6 | 14.7 | 14.21 | 14.59 | -0.14% | 37,630 | 54,535,917 |
| 2024-03-01 | 14.34 | 14.62 | 14.22 | 14.61 | +1.81% | 44,108 | 63,864,477 |
| 2024-02-29 | 13.6 | 14.35 | 13.58 | 14.35 | +4.06% | 50,355 | 70,962,131 |
| 2024-02-28 | 14.7 | 15.32 | 13.79 | 13.79 | -6.76% | 95,812 | 140,971,761 |
| 2024-02-27 | 14.23 | 14.79 | 14.21 | 14.79 | +2.71% | 48,900 | 70,977,605 |
| 2024-02-26 | 14.28 | 14.66 | 14.1 | 14.4 | +2.06% | 72,594 | 103,917,913 |
| 2024-02-23 | 14 | 14.12 | 13.73 | 14.11 | +1.22% | 59,033 | 82,346,886 |
| 2024-02-22 | 13.56 | 13.97 | 13.43 | 13.94 | +2.27% | 55,640 | 76,656,471 |
| 2024-02-21 | 13.41 | 14.01 | 13.41 | 13.63 | +0.22% | 70,191 | 96,445,388 |
| 2024-02-20 | 13.35 | 13.77 | 13.23 | 13.6 | 0% | 55,125 | 74,291,075 |
| 2024-02-19 | 13.42 | 14.27 | 13.29 | 13.6 | +0.29% | 76,974 | 105,048,403 |
| 2024-02-08 | 13.02 | 13.8 | 12.73 | 13.56 | +1.88% | 92,378 | 122,282,013 |
| 2024-02-07 | 12.19 | 13.98 | 11.98 | 13.31 | +7.95% | 100,273 | 131,512,309 |
| 2024-02-06 | 11.55 | 12.66 | 11.32 | 12.33 | +6.2% | 58,614 | 70,762,528 |
| 2024-02-05 | 12.95 | 12.95 | 11.33 | 11.61 | -10.69% | 62,061 | 74,260,881 |
| 2024-02-02 | 13.73 | 13.93 | 12.51 | 13 | -4.97% | 53,897 | 71,192,505 |
| 2024-02-01 | 13.91 | 14.2 | 13.41 | 13.68 | -2.56% | 45,971 | 63,102,175 |
| 2024-01-31 | 13.94 | 14.7 | 13.6 | 14.04 | -0.71% | 73,425 | 103,888,830 |
| 2024-01-30 | 15.01 | 15.28 | 14.07 | 14.14 | -9.59% | 109,565 | 159,518,710 |
| 2024-01-29 | 14.81 | 16.2 | 14.65 | 15.64 | +5.75% | 107,032 | 164,372,472 |
| 2024-01-26 | 15 | 15.12 | 14.74 | 14.79 | -1.33% | 17,652 | 26,368,569 |
| 2024-01-25 | 14.55 | 15.03 | 14.27 | 14.99 | +3.81% | 23,919 | 35,254,090 |
| 2024-01-24 | 14.36 | 14.5 | 13.81 | 14.44 | +1.33% | 24,155 | 34,231,176 |
| 2024-01-23 | 13.98 | 14.42 | 13.87 | 14.25 | +0.49% | 27,170 | 38,495,288 |
| 2024-01-22 | 15.18 | 15.18 | 14.01 | 14.18 | -6.22% | 33,119 | 48,518,224 |
| 2024-01-19 | 15.32 | 15.51 | 15.12 | 15.12 | -1.69% | 17,549 | 26,781,263 |
| 2024-01-18 | 15.55 | 15.69 | 14.9 | 15.38 | -1.28% | 31,166 | 47,377,690 |
| 2024-01-17 | 15.95 | 15.95 | 15.57 | 15.58 | -2.2% | 19,344 | 30,523,329 |
| 2024-01-16 | 16.09 | 16.21 | 15.73 | 15.93 | -0.99% | 23,175 | 36,906,072 |
| 2024-01-15 | 16.23 | 16.28 | 16.01 | 16.09 | -1.05% | 17,244 | 27,828,778 |
| 2024-01-12 | 16.38 | 16.58 | 16.22 | 16.26 | -1.03% | 16,353 | 26,801,115 |
| 2024-01-11 | 16.02 | 16.5 | 15.96 | 16.43 | +2.5% | 20,283 | 32,944,931 |
| 2024-01-10 | 16.18 | 16.34 | 15.85 | 16.03 | -0.8% | 19,470 | 31,352,560 |
| 2024-01-09 | 16.06 | 16.47 | 16.01 | 16.16 | +1.06% | 22,926 | 37,246,483 |
| 2024-01-08 | 16.64 | 16.64 | 15.99 | 15.99 | -3.79% | 29,395 | 47,734,942 |
| 2024-01-05 | 16.98 | 17.12 | 16.52 | 16.62 | -1.66% | 27,150 | 45,550,009 |
| 2024-01-04 | 17.04 | 17.12 | 16.88 | 16.9 | -1.23% | 16,194 | 27,503,119 |
| 2024-01-03 | 17.18 | 17.31 | 16.9 | 17.11 | -0.98% | 23,331 | 39,873,564 |
| 2024-01-02 | 17.39 | 17.43 | 17.21 | 17.28 | -0.17% | 26,560 | 46,018,352 |
| 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：