股票概览
16.91
-0.82%
-0.14
17.03
开盘价
17.05
最高价
16.7
最低价
579,553
成交量
数据更新至: 2024-05-20
技术指标
16.94
MA5 (5日均线)
17.05
MA10 (10日均线)
16.42
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 | 17.03 | 17.05 | 16.7 | 16.91 | -0.82% | 579,553 | 977,173,897 |
| 2024-05-17 | 16.97 | 17.07 | 16.57 | 17.05 | +0.18% | 749,973 | 1,261,416,023 |
| 2024-05-16 | 16.85 | 17.2 | 16.63 | 17.02 | +1.31% | 821,383 | 1,390,817,457 |
| 2024-05-15 | 16.93 | 17.07 | 16.77 | 16.8 | -0.77% | 478,908 | 807,579,160 |
| 2024-05-14 | 17.36 | 17.49 | 16.84 | 16.93 | -2.53% | 962,238 | 1,635,479,936 |
| 2024-05-13 | 17.25 | 17.57 | 17.11 | 17.37 | -0.12% | 571,332 | 992,346,397 |
| 2024-05-10 | 17.5 | 17.52 | 17.22 | 17.39 | -0.4% | 567,536 | 985,336,930 |
| 2024-05-09 | 16.73 | 17.47 | 16.67 | 17.46 | +4.8% | 1,251,879 | 2,163,216,455 |
| 2024-05-08 | 16.85 | 16.91 | 16.61 | 16.66 | -1.24% | 449,594 | 750,039,303 |
| 2024-05-07 | 16.85 | 17.04 | 16.81 | 16.87 | -0.35% | 531,055 | 897,685,758 |
| 2024-05-06 | 16.54 | 17 | 16.48 | 16.93 | +3.8% | 1,306,690 | 2,200,612,051 |
| 2024-04-30 | 16.07 | 16.49 | 15.91 | 16.31 | +1.18% | 767,606 | 1,249,420,500 |
| 2024-04-29 | 16.05 | 16.17 | 15.87 | 16.12 | +0.5% | 768,692 | 1,234,211,080 |
| 2024-04-26 | 15.36 | 16.1 | 15.31 | 16.04 | +4.43% | 1,136,853 | 1,800,746,712 |
| 2024-04-25 | 15.4 | 15.62 | 15.34 | 15.36 | -0.52% | 386,123 | 596,480,990 |
| 2024-04-24 | 15.15 | 15.47 | 15.15 | 15.44 | +3.28% | 718,780 | 1,103,372,566 |
| 2024-04-23 | 15.23 | 15.38 | 14.84 | 14.95 | -2.48% | 690,320 | 1,037,282,501 |
| 2024-04-22 | 15.75 | 15.76 | 15.24 | 15.33 | -2.67% | 675,395 | 1,038,056,870 |
| 2024-04-19 | 15.67 | 15.96 | 15.61 | 15.75 | +0.13% | 545,930 | 861,082,304 |
| 2024-04-18 | 15.93 | 16.13 | 15.69 | 15.73 | -2.36% | 951,782 | 1,510,803,387 |
| 2024-04-17 | 15.3 | 16.15 | 15.18 | 16.11 | +5.23% | 1,391,234 | 2,186,269,152 |
| 2024-04-16 | 15.72 | 15.78 | 15.28 | 15.31 | -3.28% | 910,466 | 1,407,177,836 |
| 2024-04-15 | 15.56 | 16.06 | 15.52 | 15.83 | +1.34% | 1,045,317 | 1,654,682,872 |
| 2024-04-12 | 16 | 16.05 | 15.55 | 15.62 | -2.07% | 942,944 | 1,481,597,409 |
| 2024-04-11 | 15.36 | 16.19 | 15.27 | 15.95 | +3.77% | 1,687,882 | 2,679,674,233 |
| 2024-04-10 | 15.1 | 15.55 | 15.1 | 15.37 | +2.06% | 1,168,690 | 1,802,502,771 |
| 2024-04-09 | 15.02 | 15.35 | 15 | 15.06 | -0.13% | 721,057 | 1,093,234,299 |
| 2024-04-08 | 14.76 | 15.19 | 14.65 | 15.08 | +1.69% | 843,316 | 1,263,920,651 |
| 2024-04-03 | 14.9 | 14.92 | 14.76 | 14.83 | -0.67% | 422,219 | 626,181,590 |
| 2024-04-02 | 14.96 | 15.28 | 14.87 | 14.93 | -0.33% | 776,585 | 1,170,682,699 |
| 2024-04-01 | 14.65 | 15 | 14.61 | 14.98 | +2.74% | 1,061,937 | 1,581,574,718 |
| 2024-03-29 | 14.46 | 14.66 | 14.37 | 14.58 | +0.9% | 475,888 | 690,730,212 |
| 2024-03-28 | 14.5 | 14.64 | 14.36 | 14.45 | -0.89% | 723,349 | 1,049,502,650 |
| 2024-03-27 | 14.7 | 14.88 | 14.56 | 14.58 | -1.15% | 871,724 | 1,283,466,323 |
| 2024-03-26 | 14.62 | 14.83 | 14.45 | 14.75 | +0.96% | 1,071,495 | 1,569,541,030 |
| 2024-03-25 | 14.29 | 14.92 | 14.25 | 14.61 | +4.73% | 2,066,463 | 3,019,685,214 |
| 2024-03-22 | 14.03 | 14.07 | 13.84 | 13.95 | -0.85% | 471,582 | 657,132,223 |
| 2024-03-21 | 14.07 | 14.13 | 14 | 14.07 | -0.07% | 413,762 | 582,018,605 |
| 2024-03-20 | 14.15 | 14.17 | 13.97 | 14.08 | -0.49% | 466,769 | 655,681,701 |
| 2024-03-19 | 13.95 | 14.25 | 13.91 | 14.15 | +1.29% | 990,591 | 1,399,294,746 |
| 2024-03-18 | 13.8 | 13.98 | 13.68 | 13.97 | +1.23% | 663,613 | 920,909,279 |
| 2024-03-15 | 13.84 | 13.87 | 13.66 | 13.8 | -0.58% | 541,860 | 744,388,357 |
| 2024-03-14 | 13.91 | 14.08 | 13.81 | 13.88 | -0.29% | 549,460 | 764,777,092 |
| 2024-03-13 | 14.1 | 14.1 | 13.91 | 13.92 | -1.35% | 606,094 | 845,997,647 |
| 2024-03-12 | 13.94 | 14.15 | 13.82 | 14.11 | +1.15% | 848,287 | 1,185,622,865 |
| 2024-03-11 | 13.95 | 13.96 | 13.86 | 13.95 | -0.14% | 580,827 | 807,580,805 |
| 2024-03-08 | 14.02 | 14.14 | 13.87 | 13.97 | -0.85% | 530,693 | 741,306,050 |
| 2024-03-07 | 14.24 | 14.44 | 14 | 14.09 | -0.56% | 831,863 | 1,184,827,389 |
| 2024-03-06 | 13.97 | 14.24 | 13.91 | 14.17 | +1.43% | 690,243 | 973,133,718 |
| 2024-03-05 | 14.01 | 14.01 | 13.85 | 13.97 | -0.36% | 493,747 | 687,483,424 |
| 2024-03-04 | 13.9 | 14.11 | 13.9 | 14.02 | +0.5% | 591,345 | 828,927,783 |
| 2024-03-01 | 13.93 | 14.04 | 13.84 | 13.95 | +0.07% | 534,058 | 744,794,917 |
| 2024-02-29 | 13.7 | 13.94 | 13.68 | 13.94 | +1.38% | 570,261 | 790,030,786 |
| 2024-02-28 | 14.05 | 14.15 | 13.73 | 13.75 | -2.14% | 794,453 | 1,109,154,524 |
| 2024-02-27 | 13.98 | 14.05 | 13.87 | 14.05 | -0.07% | 545,889 | 761,563,383 |
| 2024-02-26 | 14.21 | 14.3 | 14.02 | 14.06 | +0.79% | 650,704 | 919,564,917 |
| 2024-02-23 | 14.07 | 14.09 | 13.84 | 13.95 | -0.85% | 573,962 | 801,061,182 |
| 2024-02-22 | 14.02 | 14.15 | 13.97 | 14.07 | +0.36% | 401,986 | 565,202,183 |
| 2024-02-21 | 13.98 | 14.28 | 13.92 | 14.02 | 0% | 708,061 | 999,533,742 |
| 2024-02-20 | 14.1 | 14.13 | 13.88 | 14.02 | -0.85% | 456,754 | 638,820,881 |
| 2024-02-19 | 14.36 | 14.37 | 14.01 | 14.14 | -0.21% | 654,663 | 923,989,420 |
| 2024-02-08 | 13.82 | 14.21 | 13.79 | 14.17 | +2.98% | 914,131 | 1,288,284,460 |
| 2024-02-07 | 13.72 | 13.8 | 13.46 | 13.76 | +0.44% | 892,503 | 1,220,117,317 |
| 2024-02-06 | 13.12 | 13.7 | 13.02 | 13.7 | +4.42% | 751,323 | 1,012,570,936 |
| 2024-02-05 | 12.96 | 13.22 | 12.7 | 13.12 | +0.23% | 603,932 | 783,521,788 |
| 2024-02-02 | 13.25 | 13.47 | 12.72 | 13.09 | -1.21% | 595,990 | 784,124,009 |
| 2024-02-01 | 13.16 | 13.3 | 13 | 13.25 | +1.38% | 365,225 | 481,708,940 |
| 2024-01-31 | 13.17 | 13.29 | 13.01 | 13.07 | -1.21% | 408,691 | 536,660,133 |
| 2024-01-30 | 13.44 | 13.49 | 13.23 | 13.23 | -2% | 363,028 | 484,082,006 |
| 2024-01-29 | 13.65 | 13.78 | 13.49 | 13.5 | -1.17% | 377,985 | 513,864,004 |
| 2024-01-26 | 13.41 | 13.78 | 13.4 | 13.66 | +1.19% | 598,852 | 814,973,023 |
| 2024-01-25 | 13.19 | 13.5 | 13.11 | 13.5 | +2.58% | 626,488 | 838,396,681 |
| 2024-01-24 | 13.07 | 13.25 | 12.81 | 13.16 | +1.62% | 537,480 | 702,007,060 |
| 2024-01-23 | 12.86 | 13.05 | 12.78 | 12.95 | +0.62% | 332,049 | 428,986,148 |
| 2024-01-22 | 13.03 | 13.13 | 12.76 | 12.87 | -1.3% | 586,332 | 761,606,136 |
| 2024-01-19 | 13.01 | 13.19 | 12.97 | 13.04 | -1.21% | 419,872 | 547,964,315 |
| 2024-01-18 | 12.97 | 13.22 | 12.66 | 13.2 | +1.54% | 654,582 | 844,833,845 |
| 2024-01-17 | 13.2 | 13.23 | 13 | 13 | -1.96% | 310,112 | 406,936,108 |
| 2024-01-16 | 13.2 | 13.29 | 13.06 | 13.26 | -0.15% | 411,352 | 542,185,618 |
| 2024-01-15 | 13.28 | 13.41 | 13.09 | 13.28 | -0.3% | 348,193 | 461,843,409 |
| 2024-01-12 | 13.49 | 13.5 | 13.31 | 13.32 | -1.26% | 276,625 | 370,919,423 |
| 2024-01-11 | 13.25 | 13.49 | 13.14 | 13.49 | +1.97% | 420,692 | 562,484,718 |
| 2024-01-10 | 13.18 | 13.33 | 13.08 | 13.23 | +0.15% | 265,291 | 350,752,089 |
| 2024-01-09 | 13.25 | 13.32 | 13.11 | 13.21 | -0.3% | 318,440 | 420,787,893 |
| 2024-01-08 | 13.42 | 13.5 | 13.18 | 13.25 | -1.19% | 397,614 | 528,383,229 |
| 2024-01-05 | 13.49 | 13.63 | 13.32 | 13.41 | -0.59% | 298,889 | 403,333,628 |
| 2024-01-04 | 13.63 | 13.7 | 13.38 | 13.49 | -1.03% | 338,798 | 456,740,267 |
| 2024-01-03 | 13.73 | 13.77 | 13.53 | 13.63 | -0.94% | 388,458 | 529,369,041 |
| 2024-01-02 | 13.79 | 13.85 | 13.71 | 13.76 | -0.07% | 360,391 | 497,198,214 |
| 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：