股票概览
16.04
-0.37%
-0.06
16.37
开盘价
16.37
最高价
16.03
最低价
24,379
成交量
数据更新至: 2024-05-20
技术指标
16.13
MA5 (5日均线)
16.53
MA10 (10日均线)
16.32
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 | 16.37 | 16.37 | 16.03 | 16.04 | -0.37% | 24,379 | 39,362,852 |
| 2024-05-17 | 15.99 | 16.16 | 15.87 | 16.1 | +0.88% | 21,895 | 35,019,754 |
| 2024-05-16 | 16.16 | 16.2 | 15.9 | 15.96 | -0.81% | 23,375 | 37,522,593 |
| 2024-05-15 | 16.47 | 16.54 | 16.04 | 16.09 | -2.13% | 21,570 | 34,886,186 |
| 2024-05-14 | 16.33 | 16.61 | 16.33 | 16.44 | +0.37% | 17,866 | 29,483,060 |
| 2024-05-13 | 16.78 | 16.83 | 16.35 | 16.38 | -2.85% | 27,473 | 45,366,787 |
| 2024-05-10 | 17.27 | 17.35 | 16.85 | 16.86 | -2.37% | 30,705 | 52,169,576 |
| 2024-05-09 | 17.02 | 17.37 | 16.94 | 17.27 | +1.11% | 36,124 | 62,237,170 |
| 2024-05-08 | 17.05 | 17.34 | 16.9 | 17.08 | +0.29% | 42,635 | 72,978,543 |
| 2024-05-07 | 17.1 | 17.44 | 16.89 | 17.03 | +1.43% | 51,922 | 88,845,924 |
| 2024-05-06 | 16.32 | 16.9 | 16.32 | 16.79 | +4.03% | 50,563 | 84,626,372 |
| 2024-04-30 | 16.13 | 16.26 | 15.88 | 16.14 | +0.19% | 31,048 | 49,865,814 |
| 2024-04-29 | 16 | 16.29 | 15.51 | 16.11 | -1.29% | 51,506 | 82,385,924 |
| 2024-04-26 | 16.02 | 16.39 | 16.02 | 16.32 | +1.05% | 28,747 | 46,757,632 |
| 2024-04-25 | 16.13 | 16.46 | 16.05 | 16.15 | -0.25% | 23,194 | 37,673,031 |
| 2024-04-24 | 16.18 | 16.3 | 16 | 16.19 | +0.19% | 19,665 | 31,696,073 |
| 2024-04-23 | 15.92 | 16.25 | 15.84 | 16.16 | +1.57% | 27,104 | 43,615,363 |
| 2024-04-22 | 15.6 | 16.1 | 15.45 | 15.91 | +2.05% | 21,544 | 34,169,364 |
| 2024-04-19 | 15.68 | 15.81 | 15.49 | 15.59 | -1.08% | 16,649 | 25,994,384 |
| 2024-04-18 | 15.85 | 16.02 | 15.61 | 15.76 | -0.57% | 19,281 | 30,539,262 |
| 2024-04-17 | 15.13 | 15.85 | 15.13 | 15.85 | +5.46% | 24,788 | 38,775,209 |
| 2024-04-16 | 15.75 | 15.9 | 14.99 | 15.03 | -4.93% | 29,194 | 44,710,274 |
| 2024-04-15 | 16.05 | 16.36 | 15.59 | 15.81 | -2.47% | 26,924 | 42,846,292 |
| 2024-04-12 | 16.5 | 16.53 | 16.18 | 16.21 | -1.28% | 18,371 | 29,947,149 |
| 2024-04-11 | 16.48 | 16.73 | 16.38 | 16.42 | -0.85% | 16,908 | 28,003,840 |
| 2024-04-10 | 17.03 | 17.04 | 16.41 | 16.56 | -2.82% | 22,814 | 38,017,929 |
| 2024-04-09 | 16.44 | 17.09 | 16.44 | 17.04 | +3.71% | 29,606 | 49,862,092 |
| 2024-04-08 | 17.13 | 17.16 | 16.41 | 16.43 | -4.48% | 30,078 | 50,163,182 |
| 2024-04-03 | 17.04 | 17.27 | 16.91 | 17.2 | 0% | 17,516 | 29,942,174 |
| 2024-04-02 | 17.22 | 17.25 | 17.03 | 17.2 | +0.06% | 18,504 | 31,723,454 |
| 2024-04-01 | 16.88 | 17.2 | 16.88 | 17.19 | +1.9% | 20,354 | 34,783,600 |
| 2024-03-29 | 16.75 | 16.88 | 16.56 | 16.87 | +1.14% | 15,835 | 26,424,025 |
| 2024-03-28 | 16.4 | 16.85 | 16.35 | 16.68 | +1.4% | 21,409 | 35,649,603 |
| 2024-03-27 | 16.83 | 17.08 | 16.45 | 16.45 | -1.56% | 29,795 | 50,123,806 |
| 2024-03-26 | 16.76 | 16.89 | 16.46 | 16.71 | -0.59% | 29,736 | 49,609,015 |
| 2024-03-25 | 17.37 | 17.5 | 16.8 | 16.81 | -3.72% | 35,040 | 60,029,059 |
| 2024-03-22 | 17.96 | 17.96 | 17.4 | 17.46 | -2.46% | 43,296 | 76,152,336 |
| 2024-03-21 | 18.2 | 18.24 | 17.85 | 17.9 | -1.76% | 34,099 | 61,429,032 |
| 2024-03-20 | 17.89 | 18.27 | 17.77 | 18.22 | +1.96% | 53,053 | 96,151,862 |
| 2024-03-19 | 17.96 | 18.09 | 17.86 | 17.87 | -1% | 25,507 | 45,814,000 |
| 2024-03-18 | 17.82 | 18.05 | 17.73 | 18.05 | +1.4% | 32,676 | 58,635,178 |
| 2024-03-15 | 17.6 | 17.86 | 17.55 | 17.8 | +0.56% | 24,570 | 43,476,960 |
| 2024-03-14 | 18 | 18.24 | 17.52 | 17.7 | -0.73% | 35,074 | 62,665,997 |
| 2024-03-13 | 17.97 | 17.98 | 17.69 | 17.83 | -0.39% | 23,059 | 41,087,753 |
| 2024-03-12 | 17.72 | 18.07 | 17.72 | 17.9 | +1.36% | 38,055 | 68,117,481 |
| 2024-03-11 | 17.18 | 17.66 | 17.16 | 17.66 | +2.5% | 30,733 | 53,750,529 |
| 2024-03-08 | 17.14 | 17.3 | 17.02 | 17.23 | +0.58% | 17,424 | 29,898,753 |
| 2024-03-07 | 17.4 | 17.61 | 17.12 | 17.13 | -1.78% | 24,674 | 42,837,748 |
| 2024-03-06 | 17.4 | 17.68 | 17.28 | 17.44 | -0.4% | 21,070 | 36,806,188 |
| 2024-03-05 | 17.79 | 17.81 | 17.46 | 17.51 | -1.96% | 29,650 | 52,203,922 |
| 2024-03-04 | 17.7 | 18.11 | 17.6 | 17.86 | +1.3% | 37,780 | 67,288,097 |
| 2024-03-01 | 17.51 | 17.71 | 17.39 | 17.63 | +0.4% | 30,337 | 53,262,257 |
| 2024-02-29 | 16.95 | 17.56 | 16.93 | 17.56 | +2.45% | 40,285 | 69,886,437 |
| 2024-02-28 | 18.05 | 18.55 | 17.14 | 17.14 | -5.04% | 64,175 | 114,972,272 |
| 2024-02-27 | 17.58 | 18.07 | 17.43 | 18.05 | +2.85% | 36,865 | 65,492,377 |
| 2024-02-26 | 17.38 | 17.82 | 17.25 | 17.55 | +0.86% | 37,432 | 65,578,306 |
| 2024-02-23 | 17.2 | 17.42 | 17.02 | 17.4 | +1.28% | 30,561 | 52,631,900 |
| 2024-02-22 | 17.07 | 17.25 | 16.96 | 17.18 | +0.64% | 28,781 | 49,190,604 |
| 2024-02-21 | 16.96 | 17.59 | 16.82 | 17.07 | -0.06% | 38,278 | 65,956,549 |
| 2024-02-20 | 16.95 | 17.13 | 16.76 | 17.08 | +0.59% | 26,537 | 44,998,746 |
| 2024-02-19 | 17.19 | 17.43 | 16.76 | 16.98 | -1.05% | 42,680 | 72,794,759 |
| 2024-02-08 | 16.35 | 17.59 | 16.35 | 17.16 | +4.83% | 51,493 | 88,755,399 |
| 2024-02-07 | 15.9 | 16.64 | 15.9 | 16.37 | +3.67% | 50,508 | 82,493,282 |
| 2024-02-06 | 14.35 | 15.95 | 14.01 | 15.79 | +8.9% | 50,880 | 76,379,702 |
| 2024-02-05 | 15.36 | 15.36 | 13.4 | 14.5 | -6.57% | 56,299 | 81,351,169 |
| 2024-02-02 | 16.6 | 16.82 | 14.97 | 15.52 | -6.51% | 38,150 | 60,386,248 |
| 2024-02-01 | 16.63 | 17 | 16.23 | 16.6 | -0.6% | 22,837 | 37,951,524 |
| 2024-01-31 | 17.6 | 17.65 | 16.55 | 16.7 | -5.28% | 34,349 | 58,130,613 |
| 2024-01-30 | 18.09 | 18.18 | 17.6 | 17.63 | -2.97% | 19,865 | 35,585,252 |
| 2024-01-29 | 18.55 | 18.78 | 18.15 | 18.17 | -2.47% | 21,437 | 39,400,572 |
| 2024-01-26 | 18.74 | 18.93 | 18.55 | 18.63 | -1.06% | 22,938 | 43,007,499 |
| 2024-01-25 | 18.41 | 18.88 | 18.28 | 18.83 | +2.39% | 26,778 | 49,828,791 |
| 2024-01-24 | 18.22 | 18.47 | 17.74 | 18.39 | +0.99% | 20,521 | 37,288,507 |
| 2024-01-23 | 18.16 | 18.49 | 18 | 18.21 | -0.16% | 18,954 | 34,519,608 |
| 2024-01-22 | 19.04 | 19.23 | 18.15 | 18.24 | -4.9% | 24,654 | 45,955,007 |
| 2024-01-19 | 19.2 | 19.29 | 19.06 | 19.18 | -0.26% | 13,002 | 24,948,378 |
| 2024-01-18 | 19.15 | 19.23 | 18.62 | 19.23 | -0.16% | 32,052 | 60,709,848 |
| 2024-01-17 | 19.86 | 19.93 | 19.23 | 19.26 | -3.56% | 26,324 | 51,599,710 |
| 2024-01-16 | 19.81 | 20.38 | 19.72 | 19.97 | +2.41% | 44,325 | 88,783,957 |
| 2024-01-15 | 19.49 | 19.62 | 19.33 | 19.5 | +0.05% | 12,342 | 24,052,217 |
| 2024-01-12 | 19.66 | 19.8 | 19.49 | 19.49 | -1.22% | 12,936 | 25,432,082 |
| 2024-01-11 | 19.47 | 19.85 | 19.45 | 19.73 | +1.02% | 19,075 | 37,477,588 |
| 2024-01-10 | 19.37 | 19.55 | 19.14 | 19.53 | +0.83% | 22,833 | 44,219,953 |
| 2024-01-09 | 19.6 | 19.82 | 19.35 | 19.37 | -1.12% | 24,509 | 47,889,711 |
| 2024-01-08 | 20.09 | 20.1 | 19.55 | 19.59 | -2.2% | 22,179 | 43,930,006 |
| 2024-01-05 | 20.24 | 20.41 | 19.96 | 20.03 | -1.67% | 21,014 | 42,388,911 |
| 2024-01-04 | 20.41 | 20.49 | 20.3 | 20.37 | -0.59% | 14,838 | 30,207,749 |
| 2024-01-03 | 20.5 | 20.72 | 20.4 | 20.49 | +0.05% | 19,554 | 40,197,711 |
| 2024-01-02 | 20.6 | 20.63 | 20.43 | 20.48 | -0.73% | 17,936 | 36,811,535 |
| 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：