股票概览
16.24
+0.5%
+0.08
16.1
开盘价
16.42
最高价
15.92
最低价
54,371
成交量
数据更新至: 2024-05-20
技术指标
16.04
MA5 (5日均线)
16.42
MA10 (10日均线)
16.63
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 | 16.1 | 16.42 | 15.92 | 16.24 | +0.5% | 54,371 | 88,037,501 |
| 2024-05-17 | 15.82 | 16.16 | 15.7 | 16.16 | +2.21% | 51,701 | 82,654,054 |
| 2024-05-16 | 16.02 | 16.11 | 15.8 | 15.81 | -0.5% | 50,035 | 79,795,793 |
| 2024-05-15 | 16.11 | 16.25 | 15.83 | 15.89 | -1.43% | 41,851 | 66,909,011 |
| 2024-05-14 | 16.18 | 16.38 | 16 | 16.12 | +0.31% | 48,310 | 77,990,452 |
| 2024-05-13 | 16.56 | 16.6 | 15.95 | 16.07 | -3.08% | 64,067 | 103,203,883 |
| 2024-05-10 | 17.03 | 17.13 | 16.53 | 16.58 | -2.36% | 52,882 | 88,249,268 |
| 2024-05-09 | 16.81 | 17.08 | 16.8 | 16.98 | +1.01% | 47,606 | 80,662,442 |
| 2024-05-08 | 17.4 | 17.41 | 16.75 | 16.81 | -3.94% | 66,051 | 112,380,753 |
| 2024-05-07 | 17.43 | 17.58 | 17.27 | 17.5 | +0.23% | 53,643 | 93,476,791 |
| 2024-05-06 | 17.62 | 17.88 | 17.32 | 17.46 | +0.92% | 73,419 | 128,985,170 |
| 2024-04-30 | 17.55 | 17.59 | 17.19 | 17.3 | -1.26% | 66,953 | 116,087,657 |
| 2024-04-29 | 17.3 | 17.59 | 17.15 | 17.52 | +1.27% | 102,988 | 179,451,272 |
| 2024-04-26 | 16.4 | 17.55 | 16.29 | 17.3 | +5.68% | 164,318 | 279,938,238 |
| 2024-04-25 | 17.05 | 17.05 | 16.34 | 16.37 | -4.44% | 144,876 | 238,894,090 |
| 2024-04-24 | 16.65 | 17.15 | 16.62 | 17.13 | +1.9% | 78,656 | 132,863,591 |
| 2024-04-23 | 16.5 | 16.85 | 16.3 | 16.81 | +3.38% | 82,218 | 136,936,269 |
| 2024-04-22 | 15.81 | 16.38 | 15.6 | 16.26 | +1.43% | 67,143 | 108,537,558 |
| 2024-04-19 | 16.08 | 16.28 | 15.8 | 16.03 | -1.6% | 50,442 | 80,778,798 |
| 2024-04-18 | 16.16 | 16.66 | 15.83 | 16.29 | +0.43% | 64,284 | 104,663,592 |
| 2024-04-17 | 15.52 | 16.25 | 15.5 | 16.22 | +6.36% | 71,497 | 114,241,823 |
| 2024-04-16 | 16.16 | 16.37 | 15.2 | 15.25 | -6.33% | 93,854 | 145,745,111 |
| 2024-04-15 | 16.45 | 16.77 | 15.98 | 16.28 | -1.45% | 80,721 | 131,590,924 |
| 2024-04-12 | 16.77 | 16.93 | 16.46 | 16.52 | -1.14% | 49,225 | 82,036,625 |
| 2024-04-11 | 16.54 | 16.96 | 16.5 | 16.71 | 0% | 59,611 | 100,040,628 |
| 2024-04-10 | 17.38 | 17.38 | 16.45 | 16.71 | -3.02% | 62,010 | 104,046,523 |
| 2024-04-09 | 17.01 | 17.25 | 16.79 | 17.23 | +1.59% | 52,344 | 89,295,779 |
| 2024-04-08 | 17.57 | 17.57 | 16.93 | 16.96 | -2.86% | 64,680 | 110,603,507 |
| 2024-04-03 | 18.2 | 18.2 | 17.28 | 17.46 | -4.22% | 103,082 | 181,116,442 |
| 2024-04-02 | 18.78 | 18.87 | 18.12 | 18.23 | -3.85% | 89,214 | 163,917,535 |
| 2024-04-01 | 18.46 | 18.99 | 18.45 | 18.96 | +3.04% | 84,714 | 158,930,817 |
| 2024-03-29 | 18.52 | 18.79 | 18.07 | 18.4 | -1.45% | 77,340 | 141,852,108 |
| 2024-03-28 | 18.13 | 18.96 | 18 | 18.67 | +1.85% | 107,407 | 199,441,637 |
| 2024-03-27 | 19.49 | 19.8 | 18.33 | 18.33 | -1.77% | 129,244 | 245,063,429 |
| 2024-03-26 | 18.98 | 19.54 | 18.43 | 18.66 | -2.76% | 96,533 | 181,579,247 |
| 2024-03-25 | 19.4 | 20.33 | 19.15 | 19.19 | -1.08% | 141,285 | 278,852,412 |
| 2024-03-22 | 19.71 | 19.77 | 18.83 | 19.4 | -1.22% | 104,861 | 202,039,764 |
| 2024-03-21 | 20.2 | 20.33 | 19.56 | 19.64 | -2.39% | 97,285 | 193,226,404 |
| 2024-03-20 | 19.72 | 20.12 | 19.68 | 20.12 | +2.08% | 107,418 | 214,050,546 |
| 2024-03-19 | 19.88 | 19.99 | 19.62 | 19.71 | -1.15% | 86,596 | 171,496,139 |
| 2024-03-18 | 19.66 | 19.95 | 19.5 | 19.94 | +1.58% | 100,585 | 198,419,431 |
| 2024-03-15 | 19.77 | 19.79 | 19.21 | 19.63 | -0.36% | 88,413 | 172,243,142 |
| 2024-03-14 | 20.05 | 20.1 | 19.33 | 19.7 | -2.81% | 99,707 | 196,150,579 |
| 2024-03-13 | 19.76 | 20.55 | 19.76 | 20.27 | +2.84% | 127,239 | 256,069,173 |
| 2024-03-12 | 19.45 | 20.06 | 19.38 | 19.71 | +1.76% | 135,465 | 266,674,652 |
| 2024-03-11 | 18.75 | 19.39 | 18.52 | 19.37 | +2.98% | 95,750 | 181,736,373 |
| 2024-03-08 | 18.55 | 18.91 | 18.21 | 18.81 | +2.12% | 80,204 | 148,789,995 |
| 2024-03-07 | 19.3 | 19.66 | 18.37 | 18.42 | -3.61% | 103,294 | 196,601,788 |
| 2024-03-06 | 18.99 | 19.3 | 18.57 | 19.11 | 0% | 87,714 | 166,575,078 |
| 2024-03-05 | 19.34 | 19.66 | 18.9 | 19.11 | -2.2% | 90,201 | 173,235,805 |
| 2024-03-04 | 19.61 | 19.94 | 19.04 | 19.54 | -0.86% | 116,914 | 226,867,593 |
| 2024-03-01 | 18.68 | 19.79 | 18.68 | 19.71 | +5.29% | 157,626 | 305,816,571 |
| 2024-02-29 | 17.64 | 18.73 | 17.64 | 18.72 | +4.52% | 115,715 | 212,921,102 |
| 2024-02-28 | 19.28 | 19.45 | 17.88 | 17.91 | -7.54% | 175,593 | 328,144,120 |
| 2024-02-27 | 18.38 | 19.38 | 18.18 | 19.37 | +5.21% | 144,451 | 272,546,667 |
| 2024-02-26 | 18.17 | 18.95 | 17.96 | 18.41 | 0% | 146,251 | 269,350,790 |
| 2024-02-23 | 17.87 | 18.43 | 17.46 | 18.41 | +4.01% | 134,666 | 243,168,338 |
| 2024-02-22 | 17.17 | 17.84 | 17.17 | 17.7 | +3.63% | 112,891 | 198,195,534 |
| 2024-02-21 | 16.8 | 17.6 | 16.68 | 17.08 | +1.07% | 107,508 | 184,930,659 |
| 2024-02-20 | 16.82 | 16.95 | 16.49 | 16.9 | -0.47% | 70,999 | 118,829,559 |
| 2024-02-19 | 16.94 | 17.28 | 16.48 | 16.98 | +0.89% | 126,232 | 213,324,991 |
| 2024-02-08 | 15.23 | 16.91 | 15.23 | 16.83 | +10.72% | 141,100 | 229,236,301 |
| 2024-02-07 | 14.93 | 15.9 | 14.82 | 15.2 | +1.81% | 133,765 | 205,993,348 |
| 2024-02-06 | 13.5 | 15.08 | 13.15 | 14.93 | +7.88% | 151,339 | 215,517,164 |
| 2024-02-05 | 15.1 | 15.2 | 13.38 | 13.84 | -9.07% | 148,257 | 209,764,064 |
| 2024-02-02 | 16.1 | 16.43 | 14.68 | 15.22 | -5.52% | 141,146 | 218,906,636 |
| 2024-02-01 | 15.95 | 16.74 | 15.65 | 16.11 | +0.69% | 162,067 | 262,408,296 |
| 2024-01-31 | 16.53 | 17.43 | 16 | 16 | -1.05% | 218,304 | 362,610,048 |
| 2024-01-30 | 16.49 | 16.97 | 16 | 16.17 | -1.94% | 84,143 | 138,658,161 |
| 2024-01-29 | 17.35 | 17.44 | 16.49 | 16.49 | -4.9% | 71,567 | 119,948,708 |
| 2024-01-26 | 17.58 | 17.76 | 17.29 | 17.34 | -1.59% | 50,919 | 89,011,875 |
| 2024-01-25 | 17.27 | 17.65 | 16.99 | 17.62 | +2.44% | 77,357 | 134,834,967 |
| 2024-01-24 | 17.3 | 17.48 | 16.33 | 17.2 | +0.76% | 72,838 | 122,949,124 |
| 2024-01-23 | 16.91 | 17.2 | 16.62 | 17.07 | +1.01% | 82,110 | 139,380,699 |
| 2024-01-22 | 17.95 | 18.04 | 16.69 | 16.9 | -5.85% | 83,344 | 145,469,082 |
| 2024-01-19 | 18.35 | 18.47 | 17.85 | 17.95 | -2.23% | 61,514 | 111,350,229 |
| 2024-01-18 | 18.17 | 18.58 | 17.78 | 18.36 | -0.38% | 86,930 | 156,987,665 |
| 2024-01-17 | 19.18 | 19.19 | 18.42 | 18.43 | -3.2% | 53,696 | 100,866,395 |
| 2024-01-16 | 19.21 | 19.3 | 18.57 | 19.04 | -0.68% | 64,243 | 120,952,080 |
| 2024-01-15 | 19.17 | 19.37 | 18.86 | 19.17 | -0.62% | 37,037 | 70,823,416 |
| 2024-01-12 | 19.6 | 19.73 | 19.26 | 19.29 | -2.48% | 50,881 | 98,837,969 |
| 2024-01-11 | 19.29 | 19.96 | 19.15 | 19.78 | +2.59% | 51,406 | 101,116,892 |
| 2024-01-10 | 19.51 | 19.63 | 18.8 | 19.28 | -1.13% | 52,057 | 100,252,943 |
| 2024-01-09 | 19.56 | 19.93 | 19.26 | 19.5 | -0.31% | 71,606 | 140,136,127 |
| 2024-01-08 | 20.31 | 20.47 | 19.56 | 19.56 | -4.77% | 83,522 | 166,125,980 |
| 2024-01-05 | 20.73 | 21.46 | 20.33 | 20.54 | -0.87% | 113,186 | 236,144,970 |
| 2024-01-04 | 21.17 | 21.19 | 20.65 | 20.72 | -1.85% | 63,374 | 132,123,421 |
| 2024-01-03 | 21 | 21.38 | 20.8 | 21.11 | +0.29% | 57,543 | 121,285,452 |
| 2024-01-02 | 21.82 | 21.82 | 20.99 | 21.05 | -3.35% | 74,693 | 158,866,012 |
| 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：