股票概览
16.5
-1.2%
-0.2
16.39
开盘价
17
最高价
16.33
最低价
198,562
成交量
数据更新至: 2024-05-20
技术指标
16.64
MA5 (5日均线)
16.80
MA10 (10日均线)
16.68
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 | 16.39 | 17 | 16.33 | 16.5 | -1.2% | 198,562 | 330,398,741 |
| 2024-05-17 | 16.9 | 17.05 | 16.35 | 16.7 | -2.62% | 253,151 | 421,162,314 |
| 2024-05-16 | 16 | 17.63 | 16 | 17.15 | +6.99% | 341,964 | 578,475,556 |
| 2024-05-15 | 16.76 | 16.78 | 16.01 | 16.03 | -4.58% | 189,321 | 307,294,656 |
| 2024-05-14 | 17.24 | 17.5 | 16.76 | 16.8 | -4.92% | 248,103 | 422,723,432 |
| 2024-05-13 | 16.5 | 18 | 16.16 | 17.67 | +5.12% | 333,214 | 575,188,654 |
| 2024-05-10 | 16.68 | 16.9 | 16 | 16.81 | -0.3% | 211,029 | 347,579,424 |
| 2024-05-09 | 16.69 | 17.09 | 16.53 | 16.86 | -0.47% | 212,822 | 357,717,626 |
| 2024-05-08 | 16.33 | 17.35 | 16.16 | 16.94 | +2.23% | 322,310 | 543,203,063 |
| 2024-05-07 | 16.63 | 16.78 | 16.29 | 16.57 | 0% | 195,178 | 321,719,771 |
| 2024-05-06 | 15.31 | 17.48 | 15.31 | 16.57 | +9.3% | 301,670 | 498,053,280 |
| 2024-04-30 | 16.4 | 16.55 | 15.09 | 15.16 | -7.5% | 269,938 | 423,100,298 |
| 2024-04-29 | 16 | 16.45 | 15.66 | 16.39 | +2.44% | 214,248 | 347,637,633 |
| 2024-04-26 | 15.9 | 16.36 | 15.77 | 16 | -1.48% | 266,272 | 428,687,334 |
| 2024-04-25 | 16.8 | 17.16 | 16.2 | 16.24 | -3.39% | 304,669 | 509,672,951 |
| 2024-04-24 | 16.95 | 17.16 | 16.5 | 16.81 | -0.71% | 262,156 | 439,658,317 |
| 2024-04-23 | 16.42 | 17.18 | 16.42 | 16.93 | +0.95% | 300,817 | 504,951,748 |
| 2024-04-22 | 16.77 | 17.96 | 16.7 | 16.77 | -2.73% | 321,465 | 554,237,611 |
| 2024-04-19 | 16.55 | 18.32 | 16.55 | 17.24 | -1.2% | 451,267 | 792,840,014 |
| 2024-04-18 | 17.9 | 18.78 | 17.24 | 17.45 | -5.83% | 491,002 | 873,283,632 |
| 2024-04-17 | 16.82 | 18.72 | 16.82 | 18.53 | -2.88% | 554,454 | 993,588,011 |
| 2024-04-16 | 16.37 | 19.3 | 16.35 | 19.08 | +17.78% | 666,187 | 1,201,879,175 |
| 2024-04-15 | 13.48 | 16.2 | 13.37 | 16.2 | +20% | 496,091 | 769,835,949 |
| 2024-04-12 | 13.85 | 13.94 | 13.41 | 13.5 | -2.67% | 82,315 | 112,323,763 |
| 2024-04-11 | 13.75 | 14.2 | 13.66 | 13.87 | +0.51% | 66,875 | 93,358,059 |
| 2024-04-10 | 14.13 | 14.13 | 13.65 | 13.8 | -2.47% | 75,237 | 104,396,181 |
| 2024-04-09 | 14.15 | 14.45 | 14.04 | 14.15 | 0% | 66,689 | 94,710,388 |
| 2024-04-08 | 14.41 | 14.87 | 14.15 | 14.15 | -3.81% | 107,465 | 153,913,950 |
| 2024-04-03 | 14.9 | 15.6 | 14.71 | 14.71 | -1.54% | 144,055 | 217,642,216 |
| 2024-04-02 | 15.2 | 15.23 | 14.76 | 14.94 | -2.23% | 112,729 | 168,949,769 |
| 2024-04-01 | 15.03 | 15.45 | 15.03 | 15.28 | +0.33% | 167,045 | 254,983,837 |
| 2024-03-29 | 14.09 | 15.77 | 14.09 | 15.23 | +7.48% | 255,457 | 386,509,055 |
| 2024-03-28 | 13.64 | 14.26 | 13.53 | 14.17 | +3.73% | 122,535 | 171,253,133 |
| 2024-03-27 | 14.82 | 14.84 | 13.65 | 13.66 | -7.83% | 134,452 | 189,848,594 |
| 2024-03-26 | 14.6 | 14.9 | 14.47 | 14.82 | +0.27% | 100,144 | 147,200,275 |
| 2024-03-25 | 14.63 | 15.25 | 14.6 | 14.78 | -0.27% | 132,357 | 197,659,888 |
| 2024-03-22 | 15.39 | 15.53 | 14.8 | 14.82 | -4.45% | 148,254 | 221,935,847 |
| 2024-03-21 | 15.58 | 15.88 | 15.39 | 15.51 | -1.71% | 123,782 | 192,944,857 |
| 2024-03-20 | 15.5 | 16.1 | 15.5 | 15.78 | +0.7% | 126,570 | 199,521,469 |
| 2024-03-19 | 16.01 | 16.2 | 15.63 | 15.67 | -1.76% | 141,997 | 225,591,711 |
| 2024-03-18 | 15.69 | 16.33 | 15.6 | 15.95 | +1.72% | 170,790 | 273,145,617 |
| 2024-03-15 | 16.04 | 16.14 | 15.34 | 15.68 | -3.57% | 201,024 | 313,762,052 |
| 2024-03-14 | 15.93 | 16.86 | 15.83 | 16.26 | +2.59% | 262,371 | 429,139,421 |
| 2024-03-13 | 15.88 | 16.15 | 15.63 | 15.85 | -1.86% | 178,652 | 283,072,216 |
| 2024-03-12 | 15.72 | 16.5 | 15.66 | 16.15 | +2.47% | 205,966 | 331,608,774 |
| 2024-03-11 | 15.55 | 15.9 | 15.38 | 15.76 | +1.03% | 159,333 | 250,946,655 |
| 2024-03-08 | 15.56 | 15.75 | 15.31 | 15.6 | +0.19% | 171,240 | 266,790,916 |
| 2024-03-07 | 16.84 | 17.45 | 15.46 | 15.57 | -9.21% | 304,057 | 500,413,991 |
| 2024-03-06 | 17.56 | 18 | 16.91 | 17.15 | -4.62% | 267,985 | 465,339,424 |
| 2024-03-05 | 17.65 | 18.62 | 17.34 | 17.98 | +1.3% | 348,842 | 626,587,825 |
| 2024-03-04 | 17.2 | 17.95 | 17 | 17.75 | +0.17% | 286,870 | 502,776,993 |
| 2024-03-01 | 18.1 | 18.99 | 17.64 | 17.72 | -4.32% | 376,769 | 684,007,388 |
| 2024-02-29 | 17.41 | 19.4 | 17.1 | 18.52 | +1.04% | 521,875 | 950,725,442 |
| 2024-02-28 | 16.68 | 19.69 | 16.37 | 18.33 | +7.95% | 587,805 | 1,039,269,164 |
| 2024-02-27 | 16.02 | 17.16 | 15.8 | 16.98 | +4.43% | 386,178 | 638,306,388 |
| 2024-02-26 | 16.3 | 16.68 | 15.84 | 16.26 | -2.63% | 289,183 | 468,664,775 |
| 2024-02-23 | 16.5 | 17.18 | 16.16 | 16.7 | +0.18% | 335,248 | 558,790,151 |
| 2024-02-22 | 16.31 | 16.9 | 16.02 | 16.67 | +0.6% | 355,121 | 586,426,190 |
| 2024-02-21 | 15.26 | 18.66 | 15.2 | 16.57 | +6.01% | 500,486 | 839,706,162 |
| 2024-02-20 | 14.64 | 16.09 | 14.21 | 15.63 | +4.55% | 411,807 | 628,526,231 |
| 2024-02-19 | 13.3 | 15.19 | 12.7 | 14.95 | +11.82% | 436,999 | 612,629,635 |
| 2024-02-08 | 13.55 | 14.09 | 12.21 | 13.37 | -6.37% | 432,611 | 568,797,736 |
| 2024-02-07 | 15.42 | 16.9 | 14.19 | 14.28 | -10.69% | 448,857 | 698,076,452 |
| 2024-02-06 | 16.13 | 17.44 | 14.02 | 15.99 | -5.83% | 531,952 | 842,052,729 |
| 2024-02-05 | 15.12 | 18.8 | 14.5 | 16.98 | +6.13% | 603,125 | 1,011,055,619 |
| 2024-02-02 | 16.96 | 18.5 | 15.71 | 16 | -8.36% | 561,744 | 984,638,008 |
| 2024-02-01 | 16.73 | 18.36 | 15.6 | 17.46 | -4.07% | 520,356 | 885,532,304 |
| 2024-01-31 | 18.42 | 19.4 | 17.04 | 18.2 | -3.19% | 547,359 | 1,007,261,659 |
| 2024-01-30 | 19.4 | 20 | 18.11 | 18.8 | -4.57% | 566,730 | 1,077,056,870 |
| 2024-01-29 | 17 | 21.14 | 16.55 | 19.7 | +11.8% | 747,146 | 1,451,842,186 |
| 2024-01-26 | 16.99 | 17.62 | 15.9 | 17.62 | +20.03% | 648,420 | 1,107,120,922 |
| 2024-01-25 | 12.93 | 14.68 | 12.9 | 14.68 | +20.03% | 337,034 | 470,895,669 |
| 2024-01-24 | 10.21 | 12.23 | 10.21 | 12.23 | +20.02% | 152,916 | 174,771,193 |
| 2024-01-23 | 10.26 | 10.33 | 10.06 | 10.19 | -1.07% | 40,553 | 41,263,390 |
| 2024-01-22 | 10.89 | 11.16 | 10.2 | 10.3 | -6.28% | 31,845 | 33,745,724 |
| 2024-01-19 | 11.19 | 11.24 | 10.97 | 10.99 | -1.26% | 24,972 | 27,672,293 |
| 2024-01-18 | 11.18 | 11.43 | 10.79 | 11.13 | -1.24% | 33,467 | 36,904,063 |
| 2024-01-17 | 11.67 | 11.7 | 11.25 | 11.27 | -3.43% | 20,173 | 23,079,142 |
| 2024-01-16 | 11.68 | 11.89 | 11.48 | 11.67 | -0.77% | 23,544 | 27,401,281 |
| 2024-01-15 | 11.9 | 11.97 | 11.7 | 11.76 | -1.34% | 20,884 | 24,594,938 |
| 2024-01-12 | 12 | 12.19 | 11.92 | 11.92 | -0.67% | 18,589 | 22,376,615 |
| 2024-01-11 | 11.68 | 12.03 | 11.68 | 12 | +2.3% | 21,799 | 25,880,472 |
| 2024-01-10 | 11.92 | 11.97 | 11.72 | 11.73 | -1.76% | 19,377 | 22,891,949 |
| 2024-01-09 | 11.9 | 12.19 | 11.89 | 11.94 | +0.25% | 21,871 | 26,310,284 |
| 2024-01-08 | 11.98 | 12.18 | 11.88 | 11.91 | -0.83% | 22,966 | 27,594,122 |
| 2024-01-05 | 12.17 | 12.36 | 11.93 | 12.01 | -1.31% | 29,216 | 35,417,688 |
| 2024-01-04 | 12.15 | 12.2 | 12.03 | 12.17 | 0% | 19,090 | 23,117,801 |
| 2024-01-03 | 12.08 | 12.24 | 12 | 12.17 | +0.5% | 21,714 | 26,323,353 |
| 2024-01-02 | 12.23 | 12.34 | 12.1 | 12.11 | -0.98% | 28,703 | 35,036,597 |
| 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：