股票概览
17.02
+1.61%
+0.27
16.73
开盘价
17.14
最高价
16.69
最低价
164,636
成交量
数据更新至: 2024-05-20
技术指标
16.89
MA5 (5日均线)
16.73
MA10 (10日均线)
16.76
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 | 17.14 | 16.69 | 17.02 | +1.61% | 164,636 | 279,216,298 |
| 2024-05-17 | 16.75 | 16.98 | 16.71 | 16.75 | +0.3% | 142,028 | 239,039,579 |
| 2024-05-16 | 16.9 | 17.05 | 16.7 | 16.7 | -1.3% | 177,248 | 299,728,301 |
| 2024-05-15 | 17.1 | 17.17 | 16.89 | 16.92 | -0.7% | 120,338 | 204,487,638 |
| 2024-05-14 | 16.87 | 17.08 | 16.68 | 17.04 | +0.95% | 192,650 | 326,509,696 |
| 2024-05-13 | 16.68 | 16.93 | 16.51 | 16.88 | +1.63% | 226,041 | 378,698,242 |
| 2024-05-10 | 16.54 | 16.71 | 16.45 | 16.61 | +0.54% | 145,728 | 241,671,343 |
| 2024-05-09 | 16.49 | 16.53 | 16.3 | 16.52 | +0.24% | 114,860 | 188,842,749 |
| 2024-05-08 | 16.39 | 16.6 | 16.35 | 16.48 | +0.55% | 106,866 | 176,300,372 |
| 2024-05-07 | 16.6 | 16.68 | 16.35 | 16.39 | -1.56% | 155,224 | 255,283,998 |
| 2024-05-06 | 16.79 | 16.84 | 16.4 | 16.65 | -0.6% | 265,997 | 440,610,327 |
| 2024-04-30 | 16.41 | 16.87 | 16.37 | 16.75 | +1.89% | 204,026 | 341,144,712 |
| 2024-04-29 | 16.65 | 16.67 | 16.3 | 16.44 | -1.26% | 204,285 | 335,330,089 |
| 2024-04-26 | 16.77 | 16.93 | 16.64 | 16.65 | -0.89% | 140,000 | 234,521,588 |
| 2024-04-25 | 16.89 | 16.99 | 16.72 | 16.8 | -0.83% | 87,523 | 147,056,303 |
| 2024-04-24 | 16.8 | 16.97 | 16.7 | 16.94 | +1.32% | 110,699 | 186,434,598 |
| 2024-04-23 | 16.82 | 16.91 | 16.64 | 16.72 | -0.83% | 131,955 | 220,996,530 |
| 2024-04-22 | 17.02 | 17.22 | 16.82 | 16.86 | -1.17% | 142,037 | 240,860,209 |
| 2024-04-19 | 16.98 | 17.22 | 16.95 | 17.06 | -0.18% | 141,586 | 241,692,255 |
| 2024-04-18 | 17.17 | 17.44 | 16.94 | 17.09 | -0.29% | 187,950 | 321,764,928 |
| 2024-04-17 | 16.97 | 17.2 | 16.71 | 17.14 | +1.18% | 183,172 | 311,106,085 |
| 2024-04-16 | 17.19 | 17.34 | 16.91 | 16.94 | -1.57% | 175,334 | 300,103,348 |
| 2024-04-15 | 17 | 17.21 | 16.91 | 17.21 | +1.35% | 192,143 | 328,410,648 |
| 2024-04-12 | 16.88 | 17.1 | 16.78 | 16.98 | +0.59% | 201,022 | 341,000,922 |
| 2024-04-11 | 16.96 | 17.08 | 16.76 | 16.88 | +0.18% | 154,768 | 261,693,790 |
| 2024-04-10 | 16.65 | 17.02 | 16.65 | 16.85 | +1.32% | 163,018 | 275,086,297 |
| 2024-04-09 | 16.74 | 16.8 | 16.43 | 16.63 | -0.95% | 219,861 | 364,921,704 |
| 2024-04-08 | 16.27 | 16.82 | 16.21 | 16.79 | +3.13% | 219,354 | 364,294,459 |
| 2024-04-03 | 16.34 | 16.35 | 16.16 | 16.28 | -0.31% | 156,806 | 254,803,379 |
| 2024-04-02 | 16.47 | 16.56 | 16.25 | 16.33 | -0.73% | 172,192 | 281,820,024 |
| 2024-04-01 | 16.69 | 16.77 | 16.33 | 16.45 | -1.2% | 153,612 | 252,786,599 |
| 2024-03-29 | 16.56 | 16.72 | 16.55 | 16.65 | +0.3% | 83,850 | 139,394,116 |
| 2024-03-28 | 16.52 | 16.65 | 16.33 | 16.6 | +0.42% | 103,457 | 170,760,850 |
| 2024-03-27 | 16.4 | 16.68 | 16.39 | 16.53 | +0.67% | 96,972 | 160,552,560 |
| 2024-03-26 | 16.49 | 16.57 | 16.31 | 16.42 | -0.36% | 148,471 | 243,739,483 |
| 2024-03-25 | 16.44 | 16.69 | 16.41 | 16.48 | -0.12% | 128,035 | 211,799,865 |
| 2024-03-22 | 16.35 | 16.6 | 16.18 | 16.5 | +0.92% | 141,379 | 231,639,507 |
| 2024-03-21 | 16.41 | 16.51 | 16.3 | 16.35 | -0.73% | 81,703 | 133,784,970 |
| 2024-03-20 | 16.21 | 16.75 | 16.1 | 16.47 | +1.48% | 182,255 | 299,658,543 |
| 2024-03-19 | 16.31 | 16.41 | 16.2 | 16.23 | -0.49% | 133,975 | 218,138,265 |
| 2024-03-18 | 16.18 | 16.36 | 16.06 | 16.31 | +0.8% | 113,798 | 184,757,511 |
| 2024-03-15 | 16.16 | 16.39 | 16.12 | 16.18 | +0.37% | 108,078 | 175,535,614 |
| 2024-03-14 | 15.94 | 16.19 | 15.93 | 16.12 | +0.5% | 113,686 | 182,993,590 |
| 2024-03-13 | 15.97 | 16.16 | 15.81 | 16.04 | +0.5% | 119,368 | 191,364,421 |
| 2024-03-12 | 16.61 | 16.62 | 15.87 | 15.96 | -3.74% | 200,288 | 323,451,192 |
| 2024-03-11 | 16.87 | 16.96 | 16.43 | 16.58 | -1.31% | 139,850 | 232,325,559 |
| 2024-03-08 | 16.7 | 16.84 | 16.45 | 16.8 | +0.54% | 128,656 | 214,787,775 |
| 2024-03-07 | 16.49 | 16.79 | 16.4 | 16.71 | +1.46% | 135,353 | 225,157,982 |
| 2024-03-06 | 16.45 | 16.82 | 16.44 | 16.47 | +0.18% | 155,952 | 258,916,147 |
| 2024-03-05 | 16.3 | 16.53 | 16.2 | 16.44 | +1.17% | 180,414 | 296,017,885 |
| 2024-03-04 | 15.74 | 16.29 | 15.7 | 16.25 | +2.91% | 241,655 | 387,691,587 |
| 2024-03-01 | 15.76 | 16.02 | 15.69 | 15.79 | +0.83% | 158,642 | 251,047,907 |
| 2024-02-29 | 15.74 | 15.89 | 15.63 | 15.66 | -0.7% | 168,903 | 265,334,004 |
| 2024-02-28 | 15.71 | 15.95 | 15.51 | 15.77 | +0.25% | 196,906 | 309,579,656 |
| 2024-02-27 | 15.62 | 15.82 | 15.56 | 15.73 | +0.38% | 143,778 | 225,725,100 |
| 2024-02-26 | 16.02 | 16.02 | 15.61 | 15.67 | -2.31% | 172,591 | 272,465,219 |
| 2024-02-23 | 16.09 | 16.18 | 16 | 16.04 | -0.43% | 115,331 | 185,259,458 |
| 2024-02-22 | 15.95 | 16.22 | 15.94 | 16.11 | +1% | 131,212 | 211,506,429 |
| 2024-02-21 | 16.16 | 16.19 | 15.92 | 15.95 | -1.42% | 188,921 | 302,976,354 |
| 2024-02-20 | 16.14 | 16.42 | 16.08 | 16.18 | -0.06% | 155,418 | 252,425,891 |
| 2024-02-19 | 15.37 | 16.2 | 15.33 | 16.19 | +5.13% | 265,443 | 420,265,119 |
| 2024-02-08 | 15.65 | 15.68 | 15.21 | 15.4 | -1.91% | 328,796 | 505,360,042 |
| 2024-02-07 | 15.62 | 15.75 | 15.46 | 15.7 | +0.77% | 328,808 | 513,681,031 |
| 2024-02-06 | 15.5 | 15.89 | 15.5 | 15.58 | -0.06% | 319,181 | 501,546,907 |
| 2024-02-05 | 15.55 | 15.76 | 15.37 | 15.59 | +0.52% | 295,656 | 461,626,719 |
| 2024-02-02 | 15.47 | 15.72 | 15.3 | 15.51 | +0.26% | 226,409 | 352,257,380 |
| 2024-02-01 | 15.49 | 15.59 | 15.36 | 15.47 | -0.39% | 164,223 | 254,329,848 |
| 2024-01-31 | 15.33 | 15.68 | 15.26 | 15.53 | +1.37% | 264,284 | 409,995,473 |
| 2024-01-30 | 15.4 | 15.51 | 15.28 | 15.32 | -0.52% | 177,762 | 273,942,763 |
| 2024-01-29 | 15.17 | 15.55 | 15.17 | 15.4 | +1.18% | 266,468 | 410,592,108 |
| 2024-01-26 | 14.93 | 15.27 | 14.86 | 15.22 | +1.53% | 234,794 | 353,590,736 |
| 2024-01-25 | 14.63 | 14.99 | 14.63 | 14.99 | +2.6% | 231,978 | 343,798,132 |
| 2024-01-24 | 14.2 | 14.7 | 14.19 | 14.61 | +3.03% | 362,125 | 524,522,829 |
| 2024-01-23 | 14.14 | 14.21 | 13.94 | 14.18 | +0.35% | 335,087 | 471,062,862 |
| 2024-01-22 | 14.48 | 14.5 | 14.06 | 14.13 | -2.89% | 368,124 | 526,951,773 |
| 2024-01-19 | 14.53 | 14.65 | 14.41 | 14.55 | -0.27% | 167,103 | 242,735,582 |
| 2024-01-18 | 14.66 | 14.74 | 14.23 | 14.59 | -0.82% | 366,074 | 528,973,549 |
| 2024-01-17 | 14.8 | 14.92 | 14.71 | 14.71 | -1.01% | 248,766 | 369,181,382 |
| 2024-01-16 | 14.88 | 14.9 | 14.72 | 14.86 | -0.47% | 213,611 | 316,097,016 |
| 2024-01-15 | 14.83 | 14.98 | 14.78 | 14.93 | +0.54% | 185,639 | 276,656,203 |
| 2024-01-12 | 14.58 | 14.9 | 14.55 | 14.85 | +1.92% | 282,344 | 416,893,507 |
| 2024-01-11 | 14.86 | 14.88 | 14.52 | 14.57 | -2.15% | 297,198 | 436,761,899 |
| 2024-01-10 | 14.86 | 15.06 | 14.73 | 14.89 | -0.2% | 196,889 | 292,863,756 |
| 2024-01-09 | 15.04 | 15.06 | 14.78 | 14.92 | -1.06% | 248,019 | 369,562,191 |
| 2024-01-08 | 15.1 | 15.15 | 14.98 | 15.08 | -0.13% | 194,025 | 292,084,146 |
| 2024-01-05 | 15.2 | 15.27 | 15.06 | 15.1 | -0.98% | 215,323 | 327,023,007 |
| 2024-01-04 | 15.31 | 15.4 | 15.13 | 15.25 | -0.39% | 228,008 | 347,270,660 |
| 2024-01-03 | 15.16 | 15.36 | 15.14 | 15.31 | +0.99% | 329,631 | 504,061,696 |
| 2024-01-02 | 15.05 | 15.24 | 15.03 | 15.16 | +0.26% | 297,178 | 450,954,070 |
| 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：