股票概览
16.82
-0.3%
-0.05
16.81
开盘价
17.17
最高价
16.5
最低价
28,325
成交量
数据更新至: 2024-05-20
技术指标
16.60
MA5 (5日均线)
16.67
MA10 (10日均线)
16.07
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 | 16.81 | 17.17 | 16.5 | 16.82 | -0.3% | 28,325 | 47,711,723 |
| 2024-05-17 | 16.62 | 16.95 | 16.45 | 16.87 | +1.14% | 27,639 | 46,251,729 |
| 2024-05-16 | 16.33 | 16.88 | 16.21 | 16.68 | +2.96% | 39,550 | 65,806,322 |
| 2024-05-15 | 16.4 | 16.75 | 16.16 | 16.2 | -1.4% | 33,605 | 55,146,663 |
| 2024-05-14 | 16.1 | 16.46 | 16.1 | 16.43 | +2.43% | 27,774 | 45,392,084 |
| 2024-05-13 | 16.46 | 16.6 | 15.94 | 16.04 | -4.64% | 40,093 | 64,880,659 |
| 2024-05-10 | 16.92 | 17.25 | 16.56 | 16.82 | -0.65% | 36,598 | 61,726,102 |
| 2024-05-09 | 16.65 | 17.18 | 16.6 | 16.93 | +1.62% | 31,764 | 53,911,032 |
| 2024-05-08 | 17.29 | 17.35 | 16.6 | 16.66 | -3.64% | 40,810 | 68,671,506 |
| 2024-05-07 | 17.1 | 17.56 | 16.96 | 17.29 | +1.11% | 52,550 | 90,446,760 |
| 2024-05-06 | 17.53 | 17.97 | 17.06 | 17.1 | -1.16% | 57,771 | 100,198,260 |
| 2024-04-30 | 17.34 | 17.81 | 17.07 | 17.3 | -0.86% | 90,852 | 158,471,991 |
| 2024-04-29 | 16.48 | 18.94 | 16.3 | 17.45 | +5.89% | 130,650 | 227,538,389 |
| 2024-04-26 | 15.82 | 16.6 | 15.42 | 16.48 | +11.05% | 91,405 | 146,562,117 |
| 2024-04-25 | 14.83 | 15.17 | 14.71 | 14.84 | -0.54% | 32,660 | 48,960,231 |
| 2024-04-24 | 14.45 | 14.93 | 14.43 | 14.92 | +3.11% | 35,864 | 53,080,051 |
| 2024-04-23 | 14 | 14.62 | 13.9 | 14.47 | +4.78% | 44,970 | 64,734,968 |
| 2024-04-22 | 13.98 | 14.24 | 13.36 | 13.81 | -1.22% | 26,165 | 36,239,653 |
| 2024-04-19 | 14.29 | 14.4 | 13.81 | 13.98 | -2.37% | 33,258 | 46,820,823 |
| 2024-04-18 | 14.5 | 14.7 | 14.01 | 14.32 | -0.56% | 45,071 | 64,848,721 |
| 2024-04-17 | 13.16 | 14.49 | 13.16 | 14.4 | +11.46% | 49,864 | 70,145,193 |
| 2024-04-16 | 14.07 | 14.26 | 12.5 | 12.92 | -10.03% | 54,903 | 72,371,302 |
| 2024-04-15 | 15.45 | 15.7 | 14.03 | 14.36 | -7.59% | 48,666 | 71,151,781 |
| 2024-04-12 | 15.64 | 15.98 | 15.51 | 15.54 | -0.77% | 28,420 | 44,777,770 |
| 2024-04-11 | 15.28 | 15.91 | 15.2 | 15.66 | +1.1% | 31,905 | 50,041,419 |
| 2024-04-10 | 16.15 | 16.22 | 15.27 | 15.49 | -4.56% | 35,600 | 55,498,321 |
| 2024-04-09 | 16.17 | 16.41 | 15.9 | 16.23 | +0.87% | 25,442 | 41,141,635 |
| 2024-04-08 | 16.68 | 16.7 | 16.06 | 16.09 | -3.77% | 29,645 | 48,231,647 |
| 2024-04-03 | 17.34 | 17.4 | 16.45 | 16.72 | -4.4% | 39,623 | 66,365,931 |
| 2024-04-02 | 18.15 | 18.34 | 17.33 | 17.49 | -3.58% | 35,753 | 62,915,627 |
| 2024-04-01 | 18.19 | 18.39 | 18 | 18.14 | +2.2% | 36,058 | 65,376,836 |
| 2024-03-29 | 17.99 | 18.01 | 17.33 | 17.75 | -0.34% | 35,626 | 62,887,978 |
| 2024-03-28 | 17.01 | 18.15 | 16.9 | 17.81 | +4.64% | 52,732 | 93,192,130 |
| 2024-03-27 | 18.43 | 18.61 | 17 | 17.02 | -7.65% | 62,472 | 110,357,882 |
| 2024-03-26 | 18.26 | 18.95 | 18.19 | 18.43 | -0.75% | 55,933 | 103,996,527 |
| 2024-03-25 | 19.08 | 19.48 | 18.5 | 18.57 | -3.28% | 61,447 | 117,216,660 |
| 2024-03-22 | 19.71 | 19.78 | 18.91 | 19.2 | -2.59% | 75,719 | 145,633,098 |
| 2024-03-21 | 19.59 | 20.02 | 19.3 | 19.71 | -0.35% | 91,021 | 179,278,398 |
| 2024-03-20 | 18.89 | 20.45 | 18.8 | 19.78 | +3.78% | 118,812 | 234,091,168 |
| 2024-03-19 | 19.5 | 19.64 | 19.06 | 19.06 | -3.88% | 90,718 | 175,570,130 |
| 2024-03-18 | 19.05 | 19.88 | 18.91 | 19.83 | +2.96% | 122,615 | 238,431,135 |
| 2024-03-15 | 18.4 | 19.35 | 18 | 19.26 | +4% | 125,258 | 235,326,609 |
| 2024-03-14 | 18.43 | 19.17 | 18.2 | 18.52 | -0.96% | 74,338 | 138,348,877 |
| 2024-03-13 | 18.68 | 19.07 | 18.4 | 18.7 | -0.32% | 81,980 | 153,102,139 |
| 2024-03-12 | 18.4 | 19.88 | 18.23 | 18.76 | +4.11% | 125,475 | 237,078,415 |
| 2024-03-11 | 17.61 | 18.02 | 17.51 | 18.02 | +1.87% | 50,036 | 88,985,738 |
| 2024-03-08 | 17.45 | 17.87 | 17.21 | 17.69 | +0.57% | 50,998 | 89,316,142 |
| 2024-03-07 | 17.9 | 18.5 | 17.5 | 17.59 | -2.06% | 70,276 | 126,207,192 |
| 2024-03-06 | 17.42 | 18.35 | 17.39 | 17.96 | +3.1% | 72,020 | 129,199,511 |
| 2024-03-05 | 17.62 | 17.99 | 17.28 | 17.42 | -3.22% | 65,549 | 116,018,315 |
| 2024-03-04 | 18.3 | 18.52 | 17.47 | 18 | -1.37% | 82,500 | 147,474,927 |
| 2024-03-01 | 18.1 | 18.48 | 17.63 | 18.25 | +0.33% | 115,921 | 208,902,504 |
| 2024-02-29 | 16.9 | 18.2 | 16.9 | 18.19 | +6.37% | 116,615 | 206,919,249 |
| 2024-02-28 | 18.8 | 20.56 | 16.8 | 17.1 | -10.24% | 176,747 | 337,879,704 |
| 2024-02-27 | 18.05 | 19.34 | 17.8 | 19.05 | +3.25% | 145,117 | 267,269,316 |
| 2024-02-26 | 17.08 | 19.94 | 16.9 | 18.45 | +5.67% | 159,597 | 286,407,087 |
| 2024-02-23 | 16.41 | 18.58 | 16.3 | 17.46 | +6.08% | 154,030 | 266,197,563 |
| 2024-02-22 | 15.7 | 16.51 | 15.57 | 16.46 | +0.98% | 124,121 | 200,755,771 |
| 2024-02-21 | 14.18 | 17.28 | 14 | 16.3 | +13.19% | 163,330 | 264,176,283 |
| 2024-02-20 | 13.8 | 14.77 | 13.5 | 14.4 | +3.67% | 76,781 | 109,222,043 |
| 2024-02-19 | 12.84 | 14.14 | 12.84 | 13.89 | +6.76% | 83,832 | 114,968,980 |
| 2024-02-08 | 11.55 | 13.01 | 11.1 | 13.01 | +14.32% | 89,485 | 108,314,672 |
| 2024-02-07 | 12.82 | 12.9 | 11.22 | 11.38 | -11.23% | 94,303 | 113,249,344 |
| 2024-02-06 | 12.5 | 13.68 | 11.56 | 12.82 | -1.38% | 81,019 | 101,192,737 |
| 2024-02-05 | 15.18 | 15.49 | 12.79 | 13 | -16.67% | 75,887 | 102,966,427 |
| 2024-02-02 | 16.65 | 16.93 | 14.81 | 15.6 | -6.31% | 62,570 | 99,047,402 |
| 2024-02-01 | 16.56 | 17.17 | 15.87 | 16.65 | -0.24% | 55,568 | 92,082,483 |
| 2024-01-31 | 18.35 | 18.52 | 16.56 | 16.69 | -10.27% | 76,599 | 132,670,655 |
| 2024-01-30 | 19.79 | 19.94 | 18.57 | 18.6 | -6.77% | 78,689 | 149,945,621 |
| 2024-01-29 | 20.6 | 21.5 | 19.94 | 19.95 | -3.9% | 98,980 | 204,489,987 |
| 2024-01-26 | 20.53 | 21.85 | 20.46 | 20.76 | +0.39% | 150,606 | 319,589,387 |
| 2024-01-25 | 19.42 | 20.99 | 19.42 | 20.68 | +6.93% | 149,884 | 304,091,020 |
| 2024-01-24 | 17.92 | 19.49 | 17.5 | 19.34 | +8.53% | 86,818 | 161,622,826 |
| 2024-01-23 | 17.83 | 18.08 | 17.48 | 17.82 | +0.51% | 24,902 | 44,233,234 |
| 2024-01-22 | 18.87 | 19 | 17.51 | 17.73 | -5.44% | 35,902 | 65,599,811 |
| 2024-01-19 | 19.37 | 19.37 | 18.75 | 18.75 | -2.95% | 23,521 | 44,567,941 |
| 2024-01-18 | 19.28 | 19.56 | 18.84 | 19.32 | 0% | 34,821 | 66,523,743 |
| 2024-01-17 | 19.88 | 20.02 | 19.31 | 19.32 | -3.25% | 31,602 | 62,078,978 |
| 2024-01-16 | 19.68 | 20.04 | 19.3 | 19.97 | +1.06% | 41,645 | 81,852,772 |
| 2024-01-15 | 20.04 | 20.04 | 19.65 | 19.76 | -0.95% | 18,395 | 36,387,984 |
| 2024-01-12 | 20.3 | 20.47 | 19.9 | 19.95 | -1.72% | 20,049 | 40,335,215 |
| 2024-01-11 | 19.46 | 20.43 | 19.46 | 20.3 | +4.32% | 32,647 | 65,597,130 |
| 2024-01-10 | 19.99 | 20 | 19.45 | 19.46 | -2.94% | 28,698 | 56,345,032 |
| 2024-01-09 | 20.18 | 20.45 | 19.78 | 20.05 | +0.15% | 29,782 | 59,827,772 |
| 2024-01-08 | 20.38 | 20.42 | 20.02 | 20.02 | -1.86% | 20,144 | 40,677,946 |
| 2024-01-05 | 20.85 | 20.97 | 20.28 | 20.4 | -1.78% | 24,838 | 51,133,166 |
| 2024-01-04 | 20.89 | 21.1 | 20.66 | 20.77 | -0.57% | 20,649 | 43,064,155 |
| 2024-01-03 | 20.97 | 21.2 | 20.63 | 20.89 | -0.76% | 27,680 | 57,695,869 |
| 2024-01-02 | 21.29 | 21.55 | 21.01 | 21.05 | -0.75% | 24,360 | 51,590,479 |
| 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：