股票概览
16.9
-0.94%
-0.16
17.06
开盘价
17.06
最高价
16.78
最低价
36,110
成交量
数据更新至: 2024-05-20
技术指标
16.85
MA5 (5日均线)
17.20
MA10 (10日均线)
16.77
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 | 17.06 | 17.06 | 16.78 | 16.9 | -0.94% | 36,110 | 61,023,545 |
| 2024-05-17 | 16.85 | 17.12 | 16.81 | 17.06 | +2.46% | 48,712 | 82,724,301 |
| 2024-05-16 | 16.78 | 17.12 | 16.57 | 16.65 | -0.6% | 40,673 | 68,357,525 |
| 2024-05-15 | 16.92 | 17.09 | 16.66 | 16.75 | -0.95% | 25,063 | 42,241,519 |
| 2024-05-14 | 16.75 | 17.06 | 16.73 | 16.91 | +0.65% | 33,959 | 57,421,999 |
| 2024-05-13 | 16.71 | 16.96 | 16.49 | 16.8 | -1.98% | 46,582 | 77,868,787 |
| 2024-05-10 | 17.6 | 17.6 | 17.03 | 17.14 | -2.89% | 70,401 | 121,043,791 |
| 2024-05-09 | 17.55 | 17.88 | 17.46 | 17.65 | -0.62% | 80,985 | 142,941,553 |
| 2024-05-08 | 17.95 | 18.2 | 17.36 | 17.76 | -3.58% | 134,633 | 238,515,511 |
| 2024-05-07 | 17.06 | 18.5 | 16.82 | 18.42 | +8.04% | 156,687 | 281,094,376 |
| 2024-05-06 | 16.89 | 17.15 | 16.66 | 17.05 | +2.65% | 60,187 | 102,205,523 |
| 2024-04-30 | 16.99 | 17.39 | 16.6 | 16.61 | -0.6% | 55,013 | 93,026,024 |
| 2024-04-29 | 16.3 | 16.97 | 16.23 | 16.71 | +3.21% | 52,458 | 87,065,116 |
| 2024-04-26 | 16.4 | 16.4 | 16.15 | 16.19 | -0.67% | 51,753 | 84,186,655 |
| 2024-04-25 | 16.46 | 16.53 | 16.2 | 16.3 | -0.97% | 41,583 | 68,010,781 |
| 2024-04-24 | 15.8 | 16.48 | 15.7 | 16.46 | +4.44% | 68,490 | 111,705,839 |
| 2024-04-23 | 15.5 | 15.94 | 15.2 | 15.76 | +1.03% | 62,287 | 97,095,898 |
| 2024-04-22 | 15.79 | 15.85 | 13.31 | 15.6 | -6.08% | 100,984 | 155,062,330 |
| 2024-04-19 | 15.85 | 16.61 | 15.77 | 16.61 | +3.42% | 94,903 | 154,592,547 |
| 2024-04-18 | 15.9 | 16.19 | 15.48 | 16.06 | +3.68% | 63,423 | 101,132,675 |
| 2024-04-17 | 14.6 | 15.53 | 14.6 | 15.49 | +7.87% | 65,777 | 98,653,185 |
| 2024-04-16 | 15.48 | 15.48 | 14 | 14.36 | -7.41% | 60,551 | 87,902,959 |
| 2024-04-15 | 16 | 16.11 | 15.16 | 15.51 | -3.06% | 44,234 | 69,307,716 |
| 2024-04-12 | 15.8 | 16.53 | 15.8 | 16 | +0.76% | 36,085 | 58,385,395 |
| 2024-04-11 | 15.75 | 16.12 | 15.53 | 15.88 | +0.95% | 25,537 | 40,596,299 |
| 2024-04-10 | 16 | 16.13 | 15.53 | 15.73 | -2.42% | 26,294 | 41,431,283 |
| 2024-04-09 | 15.72 | 16.13 | 15.67 | 16.12 | +2.48% | 23,690 | 37,685,877 |
| 2024-04-08 | 16.01 | 16.25 | 15.73 | 15.73 | -2.3% | 26,886 | 42,966,835 |
| 2024-04-03 | 16.45 | 16.53 | 15.93 | 16.1 | -2.72% | 39,133 | 63,022,847 |
| 2024-04-02 | 16.74 | 16.82 | 16.36 | 16.55 | -1.19% | 38,424 | 63,519,195 |
| 2024-04-01 | 16.34 | 16.78 | 16.3 | 16.75 | +3.97% | 51,366 | 84,998,889 |
| 2024-03-29 | 16.35 | 16.4 | 15.9 | 16.11 | +2.22% | 42,861 | 69,177,118 |
| 2024-03-28 | 15.34 | 16.02 | 15.21 | 15.76 | +2.2% | 29,955 | 47,214,519 |
| 2024-03-27 | 16.36 | 16.38 | 15.34 | 15.42 | -5.86% | 44,754 | 70,481,471 |
| 2024-03-26 | 15.95 | 16.49 | 15.81 | 16.38 | +2.89% | 46,653 | 75,093,732 |
| 2024-03-25 | 16.38 | 16.55 | 15.9 | 15.92 | -3.52% | 41,555 | 67,552,687 |
| 2024-03-22 | 16.73 | 16.73 | 16.29 | 16.5 | -1.37% | 33,667 | 55,484,047 |
| 2024-03-21 | 16.78 | 16.88 | 16.41 | 16.73 | +0.06% | 39,032 | 65,019,353 |
| 2024-03-20 | 16.84 | 16.98 | 16.61 | 16.72 | -0.89% | 44,543 | 74,664,941 |
| 2024-03-19 | 17.13 | 17.34 | 16.82 | 16.87 | -2.26% | 77,047 | 131,315,689 |
| 2024-03-18 | 17 | 17.27 | 16.79 | 17.26 | +0.17% | 84,705 | 144,383,272 |
| 2024-03-15 | 17.05 | 17.58 | 16.8 | 17.23 | +6.29% | 108,246 | 186,050,552 |
| 2024-03-14 | 16.3 | 16.39 | 15.92 | 16.21 | +0.75% | 34,826 | 56,332,820 |
| 2024-03-13 | 16.1 | 16.25 | 15.91 | 16.09 | -0.06% | 30,620 | 49,225,638 |
| 2024-03-12 | 15.65 | 16.26 | 15.65 | 16.1 | +3.27% | 56,230 | 89,895,309 |
| 2024-03-11 | 15.26 | 15.59 | 15.16 | 15.59 | +2.16% | 33,055 | 50,847,602 |
| 2024-03-08 | 15.12 | 15.28 | 15 | 15.26 | +0.93% | 24,465 | 37,094,398 |
| 2024-03-07 | 15.49 | 15.73 | 15.1 | 15.12 | -2.14% | 34,972 | 53,934,091 |
| 2024-03-06 | 15 | 15.53 | 14.97 | 15.45 | +2.39% | 47,184 | 72,093,854 |
| 2024-03-05 | 15.3 | 15.35 | 14.91 | 15.09 | -2.58% | 59,080 | 89,200,176 |
| 2024-03-04 | 15.8 | 15.98 | 15.25 | 15.49 | -3.07% | 55,567 | 86,007,162 |
| 2024-03-01 | 16.03 | 16.62 | 15.72 | 15.98 | +0.13% | 50,012 | 80,192,778 |
| 2024-02-29 | 14.68 | 15.99 | 14.68 | 15.96 | +7.11% | 60,555 | 93,973,379 |
| 2024-02-28 | 16.45 | 16.47 | 14.87 | 14.9 | -7.97% | 78,404 | 122,796,487 |
| 2024-02-27 | 15.8 | 16.27 | 15.67 | 16.19 | +2.47% | 37,151 | 59,569,198 |
| 2024-02-26 | 15.7 | 16.2 | 15.6 | 15.8 | +1.28% | 44,729 | 71,214,642 |
| 2024-02-23 | 15 | 15.69 | 14.91 | 15.6 | +4.63% | 54,263 | 83,391,393 |
| 2024-02-22 | 14.54 | 15 | 14.5 | 14.91 | +1.77% | 34,595 | 51,283,227 |
| 2024-02-21 | 14.42 | 15.23 | 14.33 | 14.65 | -0.34% | 53,422 | 79,542,486 |
| 2024-02-20 | 14.35 | 14.71 | 14.02 | 14.7 | +3.52% | 54,112 | 78,405,932 |
| 2024-02-19 | 14 | 14.36 | 13.86 | 14.2 | +4.95% | 64,182 | 90,392,870 |
| 2024-02-08 | 12.6 | 13.79 | 12.38 | 13.53 | +8.85% | 71,503 | 94,003,782 |
| 2024-02-07 | 12.63 | 13.48 | 12.29 | 12.43 | -1.43% | 59,588 | 76,205,160 |
| 2024-02-06 | 11.88 | 12.85 | 11.24 | 12.61 | +6.14% | 62,080 | 74,872,942 |
| 2024-02-05 | 13.4 | 13.4 | 11.69 | 11.88 | -12.07% | 66,413 | 82,031,082 |
| 2024-02-02 | 14.38 | 14.44 | 12.99 | 13.51 | -4.93% | 51,465 | 69,845,218 |
| 2024-02-01 | 14.35 | 14.71 | 13.94 | 14.21 | -2.07% | 35,563 | 50,879,184 |
| 2024-01-31 | 15.19 | 15.26 | 14.32 | 14.51 | -4.41% | 33,104 | 48,644,365 |
| 2024-01-30 | 15.4 | 15.7 | 15.1 | 15.18 | -2.13% | 14,934 | 22,999,762 |
| 2024-01-29 | 15.98 | 16.12 | 15.5 | 15.51 | -3% | 21,059 | 33,091,325 |
| 2024-01-26 | 16.39 | 16.52 | 15.93 | 15.99 | -2.62% | 28,330 | 45,837,366 |
| 2024-01-25 | 15.98 | 16.46 | 15.8 | 16.42 | +2.37% | 40,813 | 66,367,340 |
| 2024-01-24 | 16.48 | 16.48 | 15.53 | 16.04 | -1.05% | 32,723 | 51,919,648 |
| 2024-01-23 | 16.1 | 16.44 | 15.88 | 16.21 | +0.81% | 24,564 | 39,709,375 |
| 2024-01-22 | 16.8 | 16.88 | 15.8 | 16.08 | -5.24% | 34,467 | 56,878,093 |
| 2024-01-19 | 17.55 | 17.83 | 16.97 | 16.97 | -3.69% | 40,382 | 69,851,116 |
| 2024-01-18 | 17.12 | 17.67 | 16.97 | 17.62 | +1.85% | 50,541 | 87,518,623 |
| 2024-01-17 | 17.72 | 17.95 | 17.23 | 17.3 | +1.11% | 58,163 | 102,202,019 |
| 2024-01-16 | 17.33 | 17.38 | 16.7 | 17.11 | -1.33% | 46,484 | 79,171,741 |
| 2024-01-15 | 17.58 | 17.86 | 17.25 | 17.34 | -1.59% | 34,046 | 59,648,745 |
| 2024-01-12 | 17.8 | 18.02 | 17.61 | 17.62 | -0.73% | 21,904 | 39,002,555 |
| 2024-01-11 | 17.71 | 18 | 17.48 | 17.75 | +1.2% | 29,311 | 52,061,500 |
| 2024-01-10 | 17.69 | 18.04 | 17.38 | 17.54 | -1.29% | 22,813 | 40,279,669 |
| 2024-01-09 | 17.75 | 18.09 | 17.66 | 17.77 | +0.28% | 21,684 | 38,792,398 |
| 2024-01-08 | 17.81 | 17.95 | 17.57 | 17.72 | -0.56% | 19,247 | 34,199,355 |
| 2024-01-05 | 17.98 | 18.1 | 17.56 | 17.82 | -0.83% | 23,537 | 41,874,992 |
| 2024-01-04 | 18.2 | 18.2 | 17.92 | 17.97 | -0.39% | 15,262 | 27,542,394 |
| 2024-01-03 | 18.11 | 18.42 | 17.87 | 18.04 | -1.85% | 29,885 | 53,912,010 |
| 2024-01-02 | 18.71 | 18.79 | 18.37 | 18.38 | -1.71% | 25,354 | 46,918,302 |
| 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：