股票概览
16.69
-1.71%
-0.29
16.73
开盘价
16.81
最高价
16.39
最低价
36,953
成交量
数据更新至: 2024-05-20
技术指标
16.28
MA5 (5日均线)
16.30
MA10 (10日均线)
15.73
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 | 16.73 | 16.81 | 16.39 | 16.69 | -1.71% | 36,953 | 61,269,453 |
| 2024-05-17 | 16.19 | 16.98 | 16.06 | 16.98 | +5.93% | 47,170 | 78,089,822 |
| 2024-05-16 | 15.88 | 16.28 | 15.8 | 16.03 | +1.65% | 14,446 | 23,181,413 |
| 2024-05-15 | 15.94 | 16.17 | 15.7 | 15.77 | -1.07% | 16,905 | 26,906,631 |
| 2024-05-14 | 15.6 | 16.05 | 15.6 | 15.94 | +2.18% | 17,000 | 27,095,824 |
| 2024-05-13 | 16.09 | 16.09 | 15.45 | 15.6 | -3.64% | 16,981 | 26,598,187 |
| 2024-05-10 | 16.53 | 16.64 | 16.12 | 16.19 | -1.46% | 22,301 | 36,430,766 |
| 2024-05-09 | 16.4 | 16.76 | 16.35 | 16.43 | -0.3% | 26,944 | 44,671,891 |
| 2024-05-08 | 16.9 | 17 | 16.39 | 16.48 | -2.43% | 28,937 | 47,952,049 |
| 2024-05-07 | 16.3 | 17 | 16.18 | 16.89 | +2.36% | 45,310 | 75,466,543 |
| 2024-05-06 | 16.45 | 16.6 | 16.02 | 16.5 | +2.55% | 48,676 | 79,380,089 |
| 2024-04-30 | 16.2 | 16.24 | 15.65 | 16.09 | -0.74% | 43,272 | 68,940,664 |
| 2024-04-29 | 15.79 | 16.31 | 15.38 | 16.21 | +2.01% | 71,496 | 113,735,012 |
| 2024-04-26 | 15.46 | 16.44 | 15.46 | 15.89 | -5.36% | 91,813 | 145,871,183 |
| 2024-04-25 | 14.88 | 17.28 | 14.88 | 16.79 | +16.6% | 111,355 | 184,239,789 |
| 2024-04-24 | 14.53 | 14.69 | 14.18 | 14.4 | -1.77% | 42,102 | 60,636,277 |
| 2024-04-23 | 15.29 | 15.6 | 14.39 | 14.66 | -5.3% | 60,368 | 88,608,868 |
| 2024-04-22 | 13.8 | 15.48 | 13.04 | 15.48 | +20% | 55,629 | 81,006,959 |
| 2024-04-19 | 12.71 | 13.27 | 12.33 | 12.9 | +1.42% | 21,588 | 27,608,156 |
| 2024-04-18 | 13.18 | 13.18 | 12.39 | 12.72 | -3.49% | 21,093 | 26,931,310 |
| 2024-04-17 | 11.48 | 13.29 | 11.47 | 13.18 | +17.26% | 34,414 | 43,496,126 |
| 2024-04-16 | 13.4 | 13.4 | 11.16 | 11.24 | -16.74% | 40,250 | 47,234,930 |
| 2024-04-15 | 15.14 | 15.35 | 13.01 | 13.5 | -11.94% | 30,636 | 42,811,112 |
| 2024-04-12 | 15.16 | 15.75 | 15.16 | 15.33 | +0.99% | 13,140 | 20,336,988 |
| 2024-04-11 | 15.09 | 15.5 | 14.7 | 15.18 | +0.53% | 8,695 | 13,198,590 |
| 2024-04-10 | 15.56 | 15.66 | 14.78 | 15.1 | -2.96% | 9,268 | 14,114,609 |
| 2024-04-09 | 15.16 | 15.62 | 15.03 | 15.56 | +2.64% | 11,747 | 18,062,367 |
| 2024-04-08 | 15.94 | 16.1 | 15.07 | 15.16 | -5.96% | 17,191 | 26,546,081 |
| 2024-04-03 | 15.92 | 16.33 | 15.6 | 16.12 | +1.45% | 18,545 | 29,597,787 |
| 2024-04-02 | 15.55 | 15.95 | 15.33 | 15.89 | +1.99% | 14,247 | 22,500,302 |
| 2024-04-01 | 15.41 | 15.71 | 15.01 | 15.58 | +0.65% | 20,621 | 31,704,461 |
| 2024-03-29 | 15.05 | 15.62 | 15 | 15.48 | +4.24% | 13,088 | 20,112,270 |
| 2024-03-28 | 14.3 | 15.17 | 14.3 | 14.85 | +3.85% | 9,499 | 14,025,882 |
| 2024-03-27 | 14.85 | 15.09 | 14.29 | 14.3 | -3.7% | 8,568 | 12,587,758 |
| 2024-03-26 | 14.67 | 14.96 | 14.35 | 14.85 | +1.57% | 11,294 | 16,617,142 |
| 2024-03-25 | 15.38 | 15.44 | 14.59 | 14.62 | -4.13% | 13,717 | 20,483,311 |
| 2024-03-22 | 15.62 | 15.73 | 15.12 | 15.25 | -2.87% | 10,440 | 16,016,431 |
| 2024-03-21 | 15.72 | 16 | 15.28 | 15.7 | 0% | 9,770 | 15,245,979 |
| 2024-03-20 | 15.31 | 15.79 | 15.14 | 15.7 | +2.21% | 7,892 | 12,273,539 |
| 2024-03-19 | 15.35 | 15.98 | 15.3 | 15.36 | +0.07% | 14,092 | 21,966,530 |
| 2024-03-18 | 14.85 | 15.45 | 14.8 | 15.35 | +3.72% | 14,909 | 22,622,113 |
| 2024-03-15 | 14.35 | 14.88 | 14.24 | 14.8 | +3.5% | 14,378 | 20,933,546 |
| 2024-03-14 | 14.75 | 14.75 | 14.12 | 14.3 | -1.31% | 13,465 | 19,410,872 |
| 2024-03-13 | 14.68 | 14.85 | 14.21 | 14.49 | -0.82% | 11,735 | 17,009,366 |
| 2024-03-12 | 14.19 | 14.65 | 14.1 | 14.61 | +3.25% | 13,060 | 18,809,049 |
| 2024-03-11 | 13.81 | 14.29 | 13.73 | 14.15 | +2.46% | 16,922 | 23,795,381 |
| 2024-03-08 | 13.66 | 13.83 | 13.41 | 13.81 | +1.62% | 10,576 | 14,443,659 |
| 2024-03-07 | 13.63 | 14.02 | 13.5 | 13.59 | -0.22% | 16,810 | 23,143,488 |
| 2024-03-06 | 13.32 | 13.82 | 13.26 | 13.62 | +2.25% | 16,034 | 21,850,054 |
| 2024-03-05 | 13.61 | 14.08 | 13.3 | 13.32 | -4.24% | 14,683 | 20,070,309 |
| 2024-03-04 | 13.95 | 14.2 | 13.59 | 13.91 | -0.14% | 13,319 | 18,513,753 |
| 2024-03-01 | 14.04 | 14.18 | 13.64 | 13.93 | 0% | 19,189 | 26,744,250 |
| 2024-02-29 | 13.13 | 13.99 | 13.11 | 13.93 | +2.5% | 26,672 | 36,391,476 |
| 2024-02-28 | 15.5 | 15.86 | 13.55 | 13.59 | -12.04% | 33,307 | 48,390,660 |
| 2024-02-27 | 14.61 | 15.46 | 14.54 | 15.45 | +5.32% | 12,054 | 18,254,438 |
| 2024-02-26 | 14.38 | 15.18 | 14.29 | 14.67 | +2.09% | 17,899 | 26,304,537 |
| 2024-02-23 | 13.96 | 14.75 | 13.74 | 14.37 | +4.66% | 19,896 | 28,407,146 |
| 2024-02-22 | 13.29 | 13.87 | 13.04 | 13.73 | +3.86% | 14,016 | 18,898,331 |
| 2024-02-21 | 12.44 | 13.66 | 12.34 | 13.22 | +4.18% | 20,676 | 27,370,172 |
| 2024-02-20 | 13.17 | 13.17 | 12.5 | 12.69 | -1.63% | 18,437 | 23,361,469 |
| 2024-02-19 | 12.55 | 13.26 | 12.18 | 12.9 | +8.86% | 31,591 | 40,355,840 |
| 2024-02-08 | 10.3 | 12.25 | 9.81 | 11.85 | +12.86% | 31,851 | 35,212,957 |
| 2024-02-07 | 11.4 | 11.46 | 10.29 | 10.5 | -8.7% | 37,518 | 40,125,588 |
| 2024-02-06 | 12.07 | 12.47 | 10.35 | 11.5 | -7.11% | 45,607 | 50,550,591 |
| 2024-02-05 | 14.92 | 14.95 | 12.38 | 12.38 | -20.03% | 38,496 | 50,118,955 |
| 2024-02-02 | 15.81 | 16.21 | 14.3 | 15.48 | -6.12% | 32,843 | 49,720,033 |
| 2024-02-01 | 16.5 | 16.5 | 15.41 | 16.49 | +0.06% | 22,532 | 35,923,397 |
| 2024-01-31 | 17.62 | 17.94 | 16.34 | 16.48 | -5.45% | 18,032 | 30,590,915 |
| 2024-01-30 | 18 | 18.07 | 17.33 | 17.43 | -2.35% | 13,137 | 23,160,719 |
| 2024-01-29 | 18.63 | 18.8 | 17.7 | 17.85 | -4.03% | 12,452 | 22,484,399 |
| 2024-01-26 | 18.79 | 19.04 | 18.22 | 18.6 | -1.48% | 17,231 | 32,079,784 |
| 2024-01-25 | 17.53 | 18.93 | 17.22 | 18.88 | +8.88% | 19,829 | 36,156,271 |
| 2024-01-24 | 17.51 | 17.75 | 16.71 | 17.34 | -0.69% | 12,980 | 22,397,377 |
| 2024-01-23 | 18.13 | 18.18 | 17.02 | 17.46 | -1.02% | 23,170 | 40,202,745 |
| 2024-01-22 | 19 | 19.1 | 17.53 | 17.64 | -7.35% | 17,588 | 32,358,787 |
| 2024-01-19 | 19.67 | 19.67 | 18.88 | 19.04 | -0.73% | 14,637 | 27,957,250 |
| 2024-01-18 | 19.68 | 19.88 | 18.68 | 19.18 | -2.54% | 15,289 | 29,299,999 |
| 2024-01-17 | 20.08 | 20.48 | 19.58 | 19.68 | -2.48% | 9,023 | 17,970,801 |
| 2024-01-16 | 20.44 | 20.85 | 19.92 | 20.18 | -0.79% | 11,427 | 23,034,449 |
| 2024-01-15 | 20.47 | 20.65 | 20.19 | 20.34 | -0.59% | 11,090 | 22,651,464 |
| 2024-01-12 | 20.35 | 20.98 | 20.32 | 20.46 | +0.44% | 12,292 | 25,405,559 |
| 2024-01-11 | 20.88 | 20.88 | 20.31 | 20.37 | -0.59% | 12,151 | 24,988,253 |
| 2024-01-10 | 20.79 | 21.18 | 20.28 | 20.49 | -1.73% | 7,621 | 15,687,689 |
| 2024-01-09 | 20.64 | 21 | 20.6 | 20.85 | +1.12% | 11,813 | 24,575,900 |
| 2024-01-08 | 20.69 | 21.17 | 20.52 | 20.62 | -1.25% | 13,359 | 27,787,438 |
| 2024-01-05 | 21.37 | 21.37 | 20.74 | 20.88 | -1.04% | 14,522 | 30,477,012 |
| 2024-01-04 | 21.1 | 21.29 | 20.9 | 21.1 | -0.52% | 9,226 | 19,449,337 |
| 2024-01-03 | 21.52 | 21.53 | 21.03 | 21.21 | -0.47% | 7,190 | 15,261,731 |
| 2024-01-02 | 21.2 | 21.41 | 21.05 | 21.31 | +1.24% | 11,920 | 25,372,182 |
| 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：