股票概览
16.71
-0.59%
-0.1
16.84
开盘价
16.96
最高价
16.68
最低价
140,967
成交量
数据更新至: 2024-05-20
技术指标
16.89
MA5 (5日均线)
17.16
MA10 (10日均线)
17.20
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 | 16.84 | 16.96 | 16.68 | 16.71 | -0.59% | 140,967 | 236,745,200 |
| 2024-05-17 | 16.86 | 16.92 | 16.57 | 16.81 | +0.12% | 166,194 | 278,110,819 |
| 2024-05-16 | 16.98 | 17.09 | 16.75 | 16.79 | -0.53% | 142,386 | 240,704,029 |
| 2024-05-15 | 17.22 | 17.36 | 16.87 | 16.88 | -2.14% | 150,995 | 258,074,266 |
| 2024-05-14 | 17.2 | 17.38 | 17.11 | 17.25 | +0.23% | 121,257 | 209,394,541 |
| 2024-05-13 | 17.18 | 17.32 | 16.91 | 17.21 | -0.92% | 155,924 | 267,140,431 |
| 2024-05-10 | 17.5 | 17.57 | 17.23 | 17.37 | -0.97% | 149,771 | 260,107,490 |
| 2024-05-09 | 17.35 | 17.62 | 17.29 | 17.54 | +1.04% | 153,144 | 268,234,443 |
| 2024-05-08 | 17.59 | 17.6 | 17.26 | 17.36 | -1.87% | 183,599 | 319,751,490 |
| 2024-05-07 | 17.95 | 17.99 | 17.56 | 17.69 | -1.72% | 245,057 | 433,560,529 |
| 2024-05-06 | 18.05 | 18.32 | 17.92 | 18 | +2.1% | 368,708 | 668,212,091 |
| 2024-04-30 | 17.76 | 18.1 | 17.61 | 17.63 | +0.17% | 283,984 | 504,853,719 |
| 2024-04-29 | 17.7 | 17.75 | 17.38 | 17.6 | +1.32% | 382,687 | 673,103,421 |
| 2024-04-26 | 17.36 | 17.47 | 17.1 | 17.37 | +2.36% | 321,528 | 557,490,805 |
| 2024-04-25 | 17.23 | 17.26 | 16.81 | 16.97 | -1.51% | 192,556 | 326,458,698 |
| 2024-04-24 | 16.92 | 17.23 | 16.8 | 17.23 | +2.62% | 162,993 | 277,694,618 |
| 2024-04-23 | 16.74 | 16.94 | 16.53 | 16.79 | +0.84% | 126,681 | 211,904,262 |
| 2024-04-22 | 16.59 | 16.88 | 16.39 | 16.65 | -0.54% | 135,341 | 225,340,989 |
| 2024-04-19 | 17.24 | 17.29 | 16.65 | 16.74 | -3.46% | 194,216 | 327,757,240 |
| 2024-04-18 | 16.86 | 17.75 | 16.79 | 17.34 | +2.91% | 270,523 | 468,546,091 |
| 2024-04-17 | 16.4 | 16.86 | 16.38 | 16.85 | +4.27% | 181,133 | 302,130,203 |
| 2024-04-16 | 16.7 | 16.87 | 16.1 | 16.16 | -3.41% | 190,584 | 315,136,781 |
| 2024-04-15 | 16.55 | 16.93 | 16.44 | 16.73 | +1.15% | 161,170 | 269,631,234 |
| 2024-04-12 | 16.75 | 16.92 | 16.53 | 16.54 | -0.9% | 112,757 | 187,839,088 |
| 2024-04-11 | 16.66 | 16.9 | 16.55 | 16.69 | -0.48% | 120,440 | 201,511,000 |
| 2024-04-10 | 17.13 | 17.13 | 16.72 | 16.77 | -1.81% | 151,909 | 255,775,175 |
| 2024-04-09 | 16.82 | 17.11 | 16.7 | 17.08 | +1.18% | 130,029 | 220,527,748 |
| 2024-04-08 | 16.98 | 17.3 | 16.81 | 16.88 | -0.24% | 167,376 | 285,844,254 |
| 2024-04-03 | 17.4 | 17.4 | 16.83 | 16.92 | -2.37% | 189,980 | 322,709,988 |
| 2024-04-02 | 17.62 | 17.68 | 17.2 | 17.33 | -1.48% | 164,924 | 286,076,320 |
| 2024-04-01 | 17.27 | 17.84 | 17.26 | 17.59 | +1.79% | 257,344 | 453,724,747 |
| 2024-03-29 | 16.99 | 17.28 | 16.68 | 17.28 | +2.73% | 229,830 | 390,969,808 |
| 2024-03-28 | 16.44 | 17.12 | 16.41 | 16.82 | +3.32% | 278,078 | 469,596,037 |
| 2024-03-27 | 16.98 | 16.98 | 16.21 | 16.28 | -3.61% | 154,571 | 255,681,264 |
| 2024-03-26 | 16.7 | 17.02 | 16.65 | 16.89 | +0.84% | 149,035 | 251,058,224 |
| 2024-03-25 | 17.08 | 17.34 | 16.73 | 16.75 | -2.67% | 179,043 | 305,174,280 |
| 2024-03-22 | 17.52 | 17.52 | 17 | 17.21 | -1.77% | 223,959 | 385,256,216 |
| 2024-03-21 | 17.51 | 17.63 | 17.41 | 17.52 | +0.06% | 184,654 | 323,676,026 |
| 2024-03-20 | 17.55 | 17.75 | 17.4 | 17.51 | -0.34% | 212,443 | 372,895,245 |
| 2024-03-19 | 17.39 | 17.85 | 17.2 | 17.57 | +0.98% | 303,672 | 534,306,153 |
| 2024-03-18 | 17.17 | 17.46 | 17.17 | 17.4 | +1.34% | 266,326 | 461,243,958 |
| 2024-03-15 | 16.78 | 17.18 | 16.7 | 17.17 | +1.66% | 202,496 | 343,330,834 |
| 2024-03-14 | 17.13 | 17.26 | 16.75 | 16.89 | -1.34% | 227,636 | 386,203,913 |
| 2024-03-13 | 17.44 | 17.45 | 17.05 | 17.12 | +0.41% | 312,293 | 536,808,165 |
| 2024-03-12 | 16.75 | 17.1 | 16.67 | 17.05 | +2.22% | 296,636 | 501,609,396 |
| 2024-03-11 | 16.3 | 16.68 | 16.29 | 16.68 | +1.89% | 187,707 | 309,557,537 |
| 2024-03-08 | 16.33 | 16.52 | 16.18 | 16.37 | +0.37% | 148,258 | 242,523,432 |
| 2024-03-07 | 16.38 | 16.95 | 16.31 | 16.31 | -0.85% | 224,770 | 374,100,796 |
| 2024-03-06 | 16.42 | 16.65 | 16.19 | 16.45 | +0.3% | 179,621 | 294,717,199 |
| 2024-03-05 | 16.52 | 16.76 | 16.23 | 16.4 | -0.06% | 236,986 | 389,620,639 |
| 2024-03-04 | 16.65 | 16.72 | 16.28 | 16.41 | -1.97% | 237,199 | 389,616,501 |
| 2024-03-01 | 16.67 | 16.79 | 16.43 | 16.74 | +0.42% | 203,939 | 339,647,016 |
| 2024-02-29 | 16 | 16.67 | 15.98 | 16.67 | +3.22% | 195,889 | 323,268,889 |
| 2024-02-28 | 16.85 | 16.99 | 16.14 | 16.15 | -3.87% | 311,553 | 516,785,596 |
| 2024-02-27 | 16.16 | 16.84 | 16.15 | 16.8 | +3.38% | 292,980 | 486,330,305 |
| 2024-02-26 | 16.28 | 16.54 | 16.07 | 16.25 | -0.25% | 253,576 | 412,938,090 |
| 2024-02-23 | 15.89 | 16.35 | 15.73 | 16.29 | +2.78% | 255,771 | 411,129,604 |
| 2024-02-22 | 15.57 | 15.89 | 15.5 | 15.85 | +1.15% | 207,250 | 325,899,574 |
| 2024-02-21 | 15.31 | 16.13 | 15.23 | 15.67 | +0.84% | 258,216 | 408,269,777 |
| 2024-02-20 | 15.64 | 15.68 | 15.24 | 15.54 | -0.45% | 199,675 | 308,139,904 |
| 2024-02-19 | 16.18 | 16.18 | 15.24 | 15.61 | -1.51% | 316,887 | 494,362,878 |
| 2024-02-08 | 15.47 | 16.39 | 15.45 | 15.85 | +2.72% | 313,007 | 503,505,740 |
| 2024-02-07 | 14.46 | 15.68 | 14.4 | 15.43 | +7.38% | 365,073 | 557,259,982 |
| 2024-02-06 | 13.18 | 14.53 | 13.03 | 14.37 | +7.96% | 239,913 | 333,257,090 |
| 2024-02-05 | 13.7 | 13.8 | 12.64 | 13.31 | -3.2% | 264,787 | 351,565,248 |
| 2024-02-02 | 14.55 | 14.69 | 13.33 | 13.75 | -4.84% | 263,383 | 367,779,597 |
| 2024-02-01 | 14.33 | 14.88 | 14.31 | 14.45 | +0.07% | 175,971 | 256,490,528 |
| 2024-01-31 | 14.82 | 15.04 | 14.36 | 14.44 | -3.41% | 188,623 | 275,855,292 |
| 2024-01-30 | 15.12 | 15.37 | 14.88 | 14.95 | -1.45% | 133,845 | 202,586,545 |
| 2024-01-29 | 15.89 | 15.98 | 15.07 | 15.17 | -3.8% | 176,914 | 272,306,474 |
| 2024-01-26 | 16.09 | 16.12 | 15.73 | 15.77 | -3.01% | 185,835 | 295,738,798 |
| 2024-01-25 | 15.9 | 16.33 | 15.45 | 16.26 | +2.52% | 203,426 | 324,974,002 |
| 2024-01-24 | 16 | 16.14 | 15.22 | 15.86 | -0.31% | 188,388 | 295,631,107 |
| 2024-01-23 | 15.66 | 16.14 | 15.6 | 15.91 | +1.66% | 153,982 | 245,229,952 |
| 2024-01-22 | 16.39 | 16.45 | 15.41 | 15.65 | -4.63% | 212,186 | 338,962,000 |
| 2024-01-19 | 16.76 | 17 | 16.41 | 16.41 | -3.64% | 213,082 | 354,313,825 |
| 2024-01-18 | 15.99 | 17.12 | 15.89 | 17.03 | +6.11% | 294,991 | 482,981,349 |
| 2024-01-17 | 16.63 | 16.64 | 16.05 | 16.05 | -0.62% | 269,971 | 440,708,198 |
| 2024-01-16 | 16.2 | 16.4 | 15.87 | 16.15 | -0.55% | 127,751 | 205,981,561 |
| 2024-01-15 | 16.24 | 16.49 | 16.15 | 16.24 | -0.92% | 87,958 | 143,347,980 |
| 2024-01-12 | 16.43 | 16.66 | 16.36 | 16.39 | -0.55% | 109,323 | 180,362,133 |
| 2024-01-11 | 16.29 | 16.52 | 16.17 | 16.48 | +1.54% | 136,564 | 223,628,958 |
| 2024-01-10 | 16.33 | 16.43 | 16.05 | 16.23 | -0.73% | 121,742 | 197,847,058 |
| 2024-01-09 | 16.28 | 16.57 | 16.21 | 16.35 | +0.62% | 135,998 | 222,887,835 |
| 2024-01-08 | 16.67 | 16.67 | 16.23 | 16.25 | -2.46% | 166,926 | 273,637,930 |
| 2024-01-05 | 17.05 | 17.16 | 16.51 | 16.66 | -2% | 185,079 | 311,994,175 |
| 2024-01-04 | 17.33 | 17.39 | 16.95 | 17 | -2.35% | 185,790 | 317,434,513 |
| 2024-01-03 | 17.61 | 17.61 | 17.3 | 17.41 | -1.19% | 123,928 | 215,994,949 |
| 2024-01-02 | 17.96 | 17.98 | 17.52 | 17.62 | -1.89% | 146,353 | 258,935,982 |
| 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：