股票概览
16.14
-0.06%
-0.01
16.13
开盘价
16.36
最高价
16.11
最低价
68,056
成交量
数据更新至: 2024-05-20
技术指标
16.37
MA5 (5日均线)
16.92
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 | 16.13 | 16.36 | 16.11 | 16.14 | -0.06% | 68,056 | 110,164,658 |
| 2024-05-17 | 16.28 | 16.35 | 15.95 | 16.15 | -0.49% | 72,594 | 116,826,700 |
| 2024-05-16 | 16.44 | 16.56 | 16.03 | 16.23 | -0.55% | 70,016 | 114,331,255 |
| 2024-05-15 | 16.91 | 16.95 | 16.31 | 16.32 | -4.11% | 102,821 | 169,535,300 |
| 2024-05-14 | 16.94 | 17.52 | 16.94 | 17.02 | +0.47% | 113,943 | 196,057,587 |
| 2024-05-13 | 18.15 | 18.3 | 16.87 | 16.94 | -2.7% | 159,115 | 278,450,543 |
| 2024-05-10 | 17.78 | 18.01 | 17.38 | 17.41 | -3.12% | 135,404 | 238,675,090 |
| 2024-05-09 | 17.97 | 18.55 | 17.5 | 17.97 | +1.64% | 215,593 | 389,453,318 |
| 2024-05-08 | 17.39 | 17.96 | 17.29 | 17.68 | +2.02% | 170,411 | 300,642,035 |
| 2024-05-07 | 17.37 | 17.43 | 17.11 | 17.33 | -0.29% | 74,418 | 128,665,833 |
| 2024-05-06 | 16.98 | 17.54 | 16.98 | 17.38 | +3.39% | 109,469 | 189,990,456 |
| 2024-04-30 | 17.1 | 17.15 | 16.6 | 16.81 | -1.7% | 85,262 | 143,066,730 |
| 2024-04-29 | 16.58 | 17.22 | 16.4 | 17.1 | +0.71% | 128,213 | 216,638,584 |
| 2024-04-26 | 16.48 | 17.03 | 16.44 | 16.98 | +2.1% | 77,944 | 131,218,527 |
| 2024-04-25 | 16.27 | 16.79 | 16.22 | 16.63 | +1.59% | 67,611 | 112,094,005 |
| 2024-04-24 | 16.3 | 16.45 | 16.1 | 16.37 | -0.37% | 46,104 | 74,996,015 |
| 2024-04-23 | 16.32 | 16.59 | 16.04 | 16.43 | +0.98% | 55,893 | 91,224,994 |
| 2024-04-22 | 16.07 | 16.47 | 15.85 | 16.27 | +0.74% | 48,532 | 78,769,159 |
| 2024-04-19 | 16.3 | 16.57 | 16.12 | 16.15 | -2.53% | 59,014 | 95,788,617 |
| 2024-04-18 | 16.69 | 16.94 | 16.26 | 16.57 | -0.84% | 63,342 | 105,510,715 |
| 2024-04-17 | 16.26 | 16.8 | 16.26 | 16.71 | +3.47% | 69,025 | 114,397,746 |
| 2024-04-16 | 16.8 | 16.98 | 16.12 | 16.15 | -3.87% | 75,262 | 123,519,500 |
| 2024-04-15 | 17.02 | 17.25 | 16.5 | 16.8 | -1.47% | 67,102 | 113,146,182 |
| 2024-04-12 | 17.43 | 17.61 | 17.02 | 17.05 | -2.24% | 52,159 | 89,769,889 |
| 2024-04-11 | 17.6 | 17.77 | 17.35 | 17.44 | -1.64% | 52,211 | 91,447,220 |
| 2024-04-10 | 17.97 | 18.1 | 17.56 | 17.73 | -1.77% | 58,084 | 103,524,916 |
| 2024-04-09 | 17.1 | 18.12 | 17.02 | 18.05 | +3.38% | 102,673 | 181,181,570 |
| 2024-04-08 | 17.49 | 17.73 | 17.08 | 17.46 | -2.57% | 84,988 | 147,495,881 |
| 2024-04-03 | 18.15 | 18.3 | 17.92 | 17.92 | -1.38% | 51,798 | 93,546,780 |
| 2024-04-02 | 18.47 | 18.47 | 17.96 | 18.17 | -1.62% | 83,296 | 150,813,030 |
| 2024-04-01 | 17.99 | 18.47 | 17.99 | 18.47 | +3.18% | 85,620 | 156,685,483 |
| 2024-03-29 | 18.1 | 18.29 | 17.69 | 17.9 | -1.49% | 68,840 | 123,126,538 |
| 2024-03-28 | 18.01 | 18.6 | 18.01 | 18.17 | +0.17% | 68,175 | 124,756,142 |
| 2024-03-27 | 18.76 | 18.87 | 18.14 | 18.14 | -3.51% | 68,434 | 126,977,818 |
| 2024-03-26 | 19.05 | 19.22 | 18.47 | 18.8 | -1.26% | 89,162 | 167,079,472 |
| 2024-03-25 | 19.5 | 20.09 | 19 | 19.04 | -1.5% | 97,487 | 190,645,749 |
| 2024-03-22 | 20.13 | 20.19 | 19.33 | 19.33 | -3.97% | 107,291 | 209,996,096 |
| 2024-03-21 | 20.39 | 20.62 | 20.04 | 20.13 | -1.76% | 92,215 | 186,944,279 |
| 2024-03-20 | 20.15 | 20.95 | 19.91 | 20.49 | +2.19% | 135,210 | 276,066,439 |
| 2024-03-19 | 20.39 | 20.63 | 20.04 | 20.05 | -2.67% | 119,931 | 242,963,708 |
| 2024-03-18 | 20.2 | 20.6 | 19.82 | 20.6 | +1.98% | 162,234 | 329,342,395 |
| 2024-03-15 | 19.79 | 21 | 19.75 | 20.2 | +1.25% | 181,639 | 367,984,546 |
| 2024-03-14 | 21.09 | 21.4 | 19.71 | 19.95 | -0.15% | 216,427 | 443,026,373 |
| 2024-03-13 | 19.95 | 20.15 | 19.51 | 19.98 | -0.15% | 120,781 | 239,187,383 |
| 2024-03-12 | 19.61 | 20.45 | 19.51 | 20.01 | +3.57% | 163,088 | 326,613,879 |
| 2024-03-11 | 18.6 | 19.32 | 18.37 | 19.32 | +4.43% | 119,996 | 226,585,042 |
| 2024-03-08 | 18.84 | 19.08 | 18.29 | 18.5 | -0.54% | 96,895 | 180,385,326 |
| 2024-03-07 | 19.02 | 19.65 | 18.6 | 18.6 | -6.16% | 181,688 | 345,468,582 |
| 2024-03-06 | 19.99 | 20.24 | 19.51 | 19.82 | -1.05% | 84,772 | 168,072,250 |
| 2024-03-05 | 20.45 | 20.57 | 19.91 | 20.03 | -3.75% | 110,840 | 223,130,836 |
| 2024-03-04 | 20 | 21.49 | 19.98 | 20.81 | +3.74% | 171,378 | 356,824,528 |
| 2024-03-01 | 20.1 | 20.25 | 19.8 | 20.06 | -0.69% | 105,037 | 210,050,985 |
| 2024-02-29 | 19.44 | 20.25 | 19.36 | 20.2 | +2.49% | 140,907 | 280,346,466 |
| 2024-02-28 | 20.23 | 21.52 | 19.66 | 19.71 | -1.45% | 212,174 | 439,123,254 |
| 2024-02-27 | 19.5 | 20 | 19.43 | 20 | +1.94% | 85,525 | 168,852,774 |
| 2024-02-26 | 19.58 | 20.04 | 19.32 | 19.62 | +0.26% | 95,203 | 187,550,679 |
| 2024-02-23 | 19.22 | 19.57 | 19.07 | 19.57 | +1.35% | 92,952 | 179,582,476 |
| 2024-02-22 | 19 | 19.35 | 18.96 | 19.31 | +0.78% | 71,205 | 136,600,976 |
| 2024-02-21 | 18.85 | 19.78 | 18.62 | 19.16 | -0.1% | 116,524 | 225,128,113 |
| 2024-02-20 | 18.6 | 19.44 | 18.48 | 19.18 | +2.13% | 115,776 | 221,544,872 |
| 2024-02-19 | 18.8 | 19.22 | 18.42 | 18.78 | +0.43% | 109,944 | 205,946,548 |
| 2024-02-08 | 18.37 | 19.66 | 18.35 | 18.7 | -0.43% | 178,724 | 339,889,140 |
| 2024-02-07 | 17.04 | 18.89 | 16.99 | 18.78 | +10.99% | 218,329 | 401,681,749 |
| 2024-02-06 | 15.2 | 16.96 | 15.2 | 16.92 | +8.53% | 147,219 | 238,047,052 |
| 2024-02-05 | 16.42 | 16.45 | 14.71 | 15.59 | -5.74% | 155,121 | 243,393,308 |
| 2024-02-02 | 17.89 | 18.21 | 15.85 | 16.54 | -7.55% | 148,335 | 250,977,668 |
| 2024-02-01 | 17.79 | 18.39 | 17.69 | 17.89 | +0.85% | 83,884 | 151,137,053 |
| 2024-01-31 | 18.69 | 18.9 | 17.7 | 17.74 | -5.74% | 104,061 | 189,071,151 |
| 2024-01-30 | 19.11 | 19.37 | 18.8 | 18.82 | -2.39% | 64,420 | 123,222,078 |
| 2024-01-29 | 19.48 | 20.27 | 19.24 | 19.28 | -3.74% | 107,640 | 210,639,434 |
| 2024-01-26 | 21.17 | 21.26 | 19.8 | 20.03 | -5.38% | 132,590 | 272,045,751 |
| 2024-01-25 | 20.73 | 21.33 | 20.42 | 21.17 | +2.57% | 68,846 | 144,166,240 |
| 2024-01-24 | 20.7 | 20.99 | 19.83 | 20.64 | -0.24% | 69,408 | 141,553,580 |
| 2024-01-23 | 20.22 | 20.82 | 20.1 | 20.69 | +2.43% | 69,407 | 142,591,999 |
| 2024-01-22 | 21.68 | 21.7 | 20.08 | 20.2 | -7.08% | 82,088 | 170,939,887 |
| 2024-01-19 | 22.1 | 22.3 | 21.74 | 21.74 | -2.16% | 38,198 | 84,019,161 |
| 2024-01-18 | 22 | 22.22 | 21.46 | 22.22 | +0.32% | 70,659 | 154,617,779 |
| 2024-01-17 | 22.83 | 22.83 | 22.13 | 22.15 | -3.02% | 38,343 | 86,158,344 |
| 2024-01-16 | 22.75 | 22.95 | 22.35 | 22.84 | +0.04% | 48,225 | 109,197,726 |
| 2024-01-15 | 22.82 | 23.28 | 22.69 | 22.83 | -1.17% | 47,082 | 108,006,925 |
| 2024-01-12 | 23.46 | 23.71 | 23.08 | 23.1 | -3.02% | 72,540 | 169,825,972 |
| 2024-01-11 | 23.89 | 24.1 | 22.98 | 23.82 | +4.89% | 127,166 | 299,390,918 |
| 2024-01-10 | 22.68 | 23.17 | 22.22 | 22.71 | -0.04% | 57,314 | 130,587,588 |
| 2024-01-09 | 22.87 | 23.13 | 22.51 | 22.72 | 0% | 49,128 | 111,932,398 |
| 2024-01-08 | 23.58 | 23.63 | 22.72 | 22.72 | -3.81% | 65,347 | 150,326,042 |
| 2024-01-05 | 24.2 | 24.25 | 23.5 | 23.62 | -2.19% | 52,385 | 124,750,904 |
| 2024-01-04 | 24.69 | 24.69 | 24.03 | 24.15 | -1.55% | 45,159 | 109,271,545 |
| 2024-01-03 | 24.4 | 24.8 | 24.34 | 24.53 | +0.45% | 50,727 | 124,644,651 |
| 2024-01-02 | 25.17 | 25.25 | 24.35 | 24.42 | -2.9% | 68,063 | 167,374,040 |
| 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：