股票概览
16.43
-0.73%
-0.12
16.5
开盘价
16.65
最高价
16.41
最低价
164,501
成交量
数据更新至: 2024-05-20
技术指标
16.52
MA5 (5日均线)
16.52
MA10 (10日均线)
17.01
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 | 16.5 | 16.65 | 16.41 | 16.43 | -0.73% | 164,501 | 271,325,901 |
| 2024-05-17 | 16.42 | 16.58 | 16.37 | 16.55 | +0.55% | 134,864 | 221,962,775 |
| 2024-05-16 | 16.48 | 16.58 | 16.4 | 16.46 | -0.12% | 115,916 | 191,045,707 |
| 2024-05-15 | 16.67 | 16.68 | 16.43 | 16.48 | -1.32% | 153,348 | 253,370,594 |
| 2024-05-14 | 16.54 | 16.83 | 16.52 | 16.7 | +0.91% | 247,719 | 413,669,529 |
| 2024-05-13 | 16.48 | 16.61 | 16.28 | 16.55 | -0.12% | 198,320 | 325,953,475 |
| 2024-05-10 | 16.54 | 16.63 | 16.42 | 16.57 | +0.24% | 168,124 | 278,129,154 |
| 2024-05-09 | 16.31 | 16.54 | 16.3 | 16.53 | +0.92% | 176,303 | 290,225,814 |
| 2024-05-08 | 16.51 | 16.52 | 16.27 | 16.38 | -1.03% | 217,558 | 356,102,919 |
| 2024-05-07 | 16.67 | 16.69 | 16.48 | 16.55 | -0.66% | 222,929 | 368,787,651 |
| 2024-05-06 | 16.79 | 16.99 | 16.54 | 16.66 | +1.09% | 373,469 | 624,877,849 |
| 2024-04-30 | 16.82 | 16.89 | 16.45 | 16.48 | -1.9% | 326,562 | 541,261,612 |
| 2024-04-29 | 17.03 | 17.24 | 16.58 | 16.8 | -5.35% | 484,282 | 816,120,637 |
| 2024-04-26 | 17.54 | 17.76 | 17.54 | 17.75 | +0.85% | 140,154 | 247,466,240 |
| 2024-04-25 | 17.83 | 17.92 | 17.5 | 17.6 | -1.12% | 124,936 | 219,962,321 |
| 2024-04-24 | 17.58 | 18 | 17.58 | 17.8 | +0.68% | 103,292 | 182,891,086 |
| 2024-04-23 | 18.06 | 18.15 | 17.64 | 17.68 | -1.78% | 141,891 | 252,067,311 |
| 2024-04-22 | 18.05 | 18.24 | 17.89 | 18 | -0.28% | 137,833 | 248,537,690 |
| 2024-04-19 | 18.07 | 18.25 | 17.94 | 18.05 | -0.39% | 123,530 | 223,346,932 |
| 2024-04-18 | 17.95 | 18.25 | 17.89 | 18.12 | +0.5% | 158,044 | 285,935,710 |
| 2024-04-17 | 17.6 | 18.05 | 17.46 | 18.03 | +2.44% | 210,307 | 373,416,805 |
| 2024-04-16 | 17.7 | 17.91 | 17.53 | 17.6 | -0.56% | 235,307 | 417,181,179 |
| 2024-04-15 | 17.4 | 17.83 | 17.29 | 17.7 | +2.14% | 212,109 | 373,955,697 |
| 2024-04-12 | 17.46 | 17.57 | 17.28 | 17.33 | -0.69% | 107,328 | 187,165,414 |
| 2024-04-11 | 17.32 | 17.63 | 17.11 | 17.45 | +0.4% | 132,387 | 230,668,166 |
| 2024-04-10 | 17.38 | 17.56 | 17.26 | 17.38 | -0.11% | 129,441 | 225,568,293 |
| 2024-04-09 | 17.56 | 17.66 | 17.27 | 17.4 | -0.68% | 159,445 | 277,110,511 |
| 2024-04-08 | 17.38 | 17.79 | 17.36 | 17.52 | +0.75% | 161,863 | 284,910,548 |
| 2024-04-03 | 17.67 | 17.69 | 17.3 | 17.39 | -2.08% | 178,428 | 311,185,489 |
| 2024-04-02 | 17.69 | 18.03 | 17.63 | 17.76 | +0.68% | 278,790 | 496,179,464 |
| 2024-04-01 | 16.75 | 17.81 | 16.75 | 17.64 | +5.57% | 368,842 | 643,501,246 |
| 2024-03-29 | 17.15 | 17.17 | 16.52 | 16.71 | +1.52% | 283,500 | 476,184,693 |
| 2024-03-28 | 16.55 | 16.68 | 16.35 | 16.46 | -0.84% | 133,828 | 221,335,807 |
| 2024-03-27 | 16.77 | 16.93 | 16.6 | 16.6 | -0.72% | 121,809 | 203,960,071 |
| 2024-03-26 | 16.72 | 16.79 | 16.57 | 16.72 | +0.3% | 101,770 | 169,732,758 |
| 2024-03-25 | 16.59 | 16.88 | 16.59 | 16.67 | +0.06% | 101,375 | 170,103,423 |
| 2024-03-22 | 16.82 | 16.9 | 16.58 | 16.66 | -1.19% | 90,356 | 150,722,619 |
| 2024-03-21 | 17 | 17.03 | 16.76 | 16.86 | -0.41% | 88,150 | 148,555,834 |
| 2024-03-20 | 17.04 | 17.11 | 16.85 | 16.93 | -0.82% | 97,668 | 165,437,471 |
| 2024-03-19 | 17.23 | 17.24 | 17.05 | 17.07 | -1.1% | 75,145 | 128,655,621 |
| 2024-03-18 | 17.16 | 17.28 | 17.07 | 17.26 | +0.82% | 116,479 | 200,193,098 |
| 2024-03-15 | 17.09 | 17.17 | 16.97 | 17.12 | -0.17% | 95,693 | 163,334,236 |
| 2024-03-14 | 17.31 | 17.42 | 17.07 | 17.15 | -0.92% | 75,675 | 130,253,784 |
| 2024-03-13 | 17.29 | 17.55 | 17.2 | 17.31 | +0.35% | 89,673 | 155,480,845 |
| 2024-03-12 | 17.4 | 17.45 | 17.1 | 17.25 | -0.69% | 113,560 | 195,743,623 |
| 2024-03-11 | 17.18 | 17.38 | 17.14 | 17.37 | +1.46% | 99,130 | 171,160,338 |
| 2024-03-08 | 17.22 | 17.3 | 17.05 | 17.12 | -0.41% | 95,367 | 163,476,287 |
| 2024-03-07 | 17.18 | 17.36 | 17.18 | 17.19 | +0.12% | 81,279 | 140,357,577 |
| 2024-03-06 | 17.36 | 17.49 | 17.14 | 17.17 | -0.64% | 100,763 | 174,672,853 |
| 2024-03-05 | 17.37 | 17.4 | 17.09 | 17.28 | -0.35% | 133,960 | 230,908,526 |
| 2024-03-04 | 17.48 | 17.64 | 17.32 | 17.34 | -0.91% | 109,833 | 191,676,463 |
| 2024-03-01 | 17.47 | 17.63 | 17.39 | 17.5 | +0.17% | 83,635 | 146,364,814 |
| 2024-02-29 | 17.14 | 17.56 | 17.13 | 17.47 | +1.51% | 116,840 | 203,862,079 |
| 2024-02-28 | 17.46 | 17.51 | 17.1 | 17.21 | -1.43% | 117,405 | 203,387,108 |
| 2024-02-27 | 17.17 | 17.5 | 17.12 | 17.46 | +1.51% | 104,136 | 181,149,618 |
| 2024-02-26 | 17.19 | 17.42 | 17.08 | 17.2 | +0.12% | 129,499 | 224,318,574 |
| 2024-02-23 | 17.23 | 17.28 | 16.98 | 17.18 | -0.06% | 80,693 | 138,243,286 |
| 2024-02-22 | 17.06 | 17.28 | 17.01 | 17.19 | +0.82% | 87,842 | 151,053,891 |
| 2024-02-21 | 16.88 | 17.34 | 16.8 | 17.05 | +0.53% | 140,994 | 242,290,582 |
| 2024-02-20 | 16.93 | 17.05 | 16.68 | 16.96 | -0.12% | 114,585 | 193,459,528 |
| 2024-02-19 | 16.82 | 17.14 | 16.81 | 16.98 | +1.31% | 169,151 | 287,223,379 |
| 2024-02-08 | 16.56 | 16.86 | 16.42 | 16.76 | +1.21% | 205,686 | 343,416,016 |
| 2024-02-07 | 16.18 | 16.56 | 16.03 | 16.56 | +2.67% | 190,460 | 311,620,790 |
| 2024-02-06 | 15.92 | 16.29 | 15.71 | 16.13 | +1.26% | 230,264 | 369,798,937 |
| 2024-02-05 | 16.08 | 16.23 | 15.55 | 15.93 | -0.75% | 165,706 | 263,931,537 |
| 2024-02-02 | 16.28 | 16.52 | 15.59 | 16.05 | -0.68% | 141,788 | 228,546,327 |
| 2024-02-01 | 16.19 | 16.34 | 16.12 | 16.16 | -0.49% | 123,922 | 201,041,434 |
| 2024-01-31 | 16.52 | 16.68 | 16.15 | 16.24 | -2.05% | 109,065 | 178,502,744 |
| 2024-01-30 | 16.74 | 16.93 | 16.56 | 16.58 | -1.31% | 108,295 | 181,220,887 |
| 2024-01-29 | 16.65 | 16.99 | 16.65 | 16.8 | +1.27% | 130,986 | 220,680,419 |
| 2024-01-26 | 16.6 | 16.72 | 16.46 | 16.59 | -0.54% | 105,929 | 175,804,767 |
| 2024-01-25 | 16.43 | 16.75 | 16.3 | 16.68 | +1.58% | 112,196 | 185,976,692 |
| 2024-01-24 | 16.29 | 16.46 | 16.01 | 16.42 | +1.55% | 89,649 | 145,777,703 |
| 2024-01-23 | 16.05 | 16.3 | 15.93 | 16.17 | +0.62% | 102,171 | 164,849,910 |
| 2024-01-22 | 16.58 | 16.7 | 15.91 | 16.07 | -3.25% | 143,180 | 233,345,727 |
| 2024-01-19 | 16.8 | 16.86 | 16.5 | 16.61 | -1.77% | 106,711 | 177,778,769 |
| 2024-01-18 | 16.85 | 16.96 | 16.32 | 16.91 | +1.08% | 150,822 | 250,861,752 |
| 2024-01-17 | 17 | 17.05 | 16.73 | 16.73 | -1.65% | 124,561 | 210,730,502 |
| 2024-01-16 | 16.68 | 17.01 | 16.61 | 17.01 | +2.16% | 139,225 | 234,457,470 |
| 2024-01-15 | 16.57 | 16.79 | 16.46 | 16.65 | +0.06% | 84,342 | 140,662,108 |
| 2024-01-12 | 16.4 | 16.75 | 16.38 | 16.64 | +0.97% | 88,522 | 147,414,053 |
| 2024-01-11 | 16.18 | 16.52 | 16.17 | 16.48 | +1.85% | 102,345 | 167,528,369 |
| 2024-01-10 | 16.14 | 16.3 | 16.06 | 16.18 | -0.12% | 95,186 | 154,072,544 |
| 2024-01-09 | 16.03 | 16.2 | 15.96 | 16.2 | +1.12% | 108,594 | 174,767,092 |
| 2024-01-08 | 16.08 | 16.21 | 15.95 | 16.02 | -0.37% | 116,053 | 186,403,672 |
| 2024-01-05 | 15.92 | 16.34 | 15.81 | 16.08 | +1.01% | 140,626 | 227,147,691 |
| 2024-01-04 | 16.07 | 16.12 | 15.87 | 15.92 | -0.81% | 90,222 | 143,788,607 |
| 2024-01-03 | 16.08 | 16.25 | 15.95 | 16.05 | -0.43% | 93,720 | 150,811,560 |
| 2024-01-02 | 16.35 | 16.55 | 16.12 | 16.12 | -0.98% | 106,462 | 173,578,620 |
| 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：