股票概览
16.74
+1.89%
+0.31
16.44
开盘价
16.84
最高价
16.41
最低价
146,082
成交量
数据更新至: 2024-05-20
技术指标
16.40
MA5 (5日均线)
16.65
MA10 (10日均线)
16.56
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 | 16.44 | 16.84 | 16.41 | 16.74 | +1.89% | 146,082 | 242,978,019 |
| 2024-05-17 | 16.1 | 16.43 | 16.02 | 16.43 | +1.48% | 100,727 | 163,559,989 |
| 2024-05-16 | 16.18 | 16.27 | 15.77 | 16.19 | +0.12% | 125,066 | 200,781,452 |
| 2024-05-15 | 16.45 | 16.45 | 16.14 | 16.17 | -1.7% | 77,367 | 125,884,412 |
| 2024-05-14 | 16.59 | 16.63 | 16.25 | 16.45 | -0.24% | 114,195 | 187,971,290 |
| 2024-05-13 | 16.81 | 16.85 | 16.46 | 16.49 | -2.6% | 115,244 | 191,649,513 |
| 2024-05-10 | 17.1 | 17.22 | 16.8 | 16.93 | -0.76% | 94,852 | 160,514,365 |
| 2024-05-09 | 16.8 | 17.23 | 16.72 | 17.06 | +1.25% | 117,128 | 199,685,095 |
| 2024-05-08 | 17.28 | 17.33 | 16.85 | 16.85 | -2.21% | 131,778 | 224,217,277 |
| 2024-05-07 | 16.7 | 17.35 | 16.66 | 17.23 | +5.32% | 317,448 | 542,538,169 |
| 2024-05-06 | 15.57 | 16.5 | 15.57 | 16.36 | +5.62% | 368,917 | 597,040,396 |
| 2024-04-30 | 16.11 | 16.22 | 15.31 | 15.49 | -8.4% | 488,965 | 765,253,381 |
| 2024-04-29 | 16.43 | 16.92 | 16.35 | 16.91 | +2.98% | 146,351 | 245,414,034 |
| 2024-04-26 | 16.22 | 16.58 | 16.16 | 16.42 | +0.74% | 107,296 | 175,592,456 |
| 2024-04-25 | 16.38 | 16.53 | 16.21 | 16.3 | -1.39% | 82,062 | 134,258,357 |
| 2024-04-24 | 17.07 | 17.1 | 16.01 | 16.53 | -1.84% | 179,069 | 294,173,369 |
| 2024-04-23 | 17 | 17.1 | 16.74 | 16.84 | -1.06% | 87,183 | 147,267,168 |
| 2024-04-22 | 16.48 | 17.13 | 16.42 | 17.02 | +3.65% | 156,084 | 263,640,631 |
| 2024-04-19 | 16.25 | 16.43 | 16.14 | 16.42 | +0.31% | 64,473 | 105,016,632 |
| 2024-04-18 | 16.21 | 16.66 | 16.01 | 16.37 | -0.06% | 127,723 | 209,167,422 |
| 2024-04-17 | 16.6 | 16.75 | 16.16 | 16.38 | -0.55% | 124,616 | 204,567,668 |
| 2024-04-16 | 16.68 | 16.79 | 16.31 | 16.47 | -1.02% | 109,226 | 180,993,002 |
| 2024-04-15 | 16.59 | 16.93 | 16.41 | 16.64 | +0.36% | 100,778 | 167,828,791 |
| 2024-04-12 | 16.63 | 16.96 | 16.5 | 16.58 | -0.36% | 70,752 | 118,111,196 |
| 2024-04-11 | 16.72 | 16.93 | 16.58 | 16.64 | -1.07% | 81,637 | 136,317,808 |
| 2024-04-10 | 16.94 | 17.09 | 16.7 | 16.82 | -0.94% | 64,028 | 108,152,371 |
| 2024-04-09 | 16.83 | 17.05 | 16.58 | 16.98 | +0.77% | 63,668 | 107,225,384 |
| 2024-04-08 | 17.35 | 17.35 | 16.84 | 16.85 | -3.16% | 114,079 | 193,898,294 |
| 2024-04-03 | 17.1 | 17.47 | 17 | 17.4 | +1.75% | 98,573 | 170,429,253 |
| 2024-04-02 | 17.15 | 17.3 | 16.89 | 17.1 | -0.58% | 91,267 | 155,854,554 |
| 2024-04-01 | 16.97 | 17.37 | 16.96 | 17.2 | +1.36% | 88,121 | 151,813,433 |
| 2024-03-29 | 16.86 | 17.11 | 16.74 | 16.97 | +0.47% | 67,230 | 113,790,731 |
| 2024-03-28 | 17 | 17.15 | 16.76 | 16.89 | -0.53% | 107,306 | 181,958,307 |
| 2024-03-27 | 17.25 | 17.63 | 16.97 | 16.98 | -1.51% | 147,034 | 254,124,997 |
| 2024-03-26 | 16.86 | 17.34 | 16.75 | 17.24 | +2.25% | 126,626 | 216,703,414 |
| 2024-03-25 | 16.61 | 17.15 | 16.61 | 16.86 | +0.06% | 105,072 | 177,767,495 |
| 2024-03-22 | 17.35 | 17.35 | 16.73 | 16.85 | -2.94% | 184,164 | 312,239,183 |
| 2024-03-21 | 17.11 | 17.59 | 17 | 17.36 | +1.82% | 166,702 | 289,532,828 |
| 2024-03-20 | 16.82 | 17.14 | 16.75 | 17.05 | +1.31% | 118,932 | 202,194,336 |
| 2024-03-19 | 16.78 | 16.98 | 16.62 | 16.83 | +0.12% | 127,761 | 215,069,695 |
| 2024-03-18 | 16.2 | 16.86 | 15.92 | 16.81 | +3.07% | 212,884 | 351,915,211 |
| 2024-03-15 | 16.14 | 16.51 | 16.1 | 16.31 | +0.74% | 138,800 | 226,734,616 |
| 2024-03-14 | 16.17 | 16.52 | 16.12 | 16.19 | +0.37% | 123,545 | 201,616,521 |
| 2024-03-13 | 16.29 | 16.51 | 16.07 | 16.13 | -1.29% | 145,913 | 236,967,250 |
| 2024-03-12 | 15.8 | 16.38 | 15.64 | 16.34 | +4.21% | 237,722 | 383,396,585 |
| 2024-03-11 | 15.08 | 15.69 | 15 | 15.68 | +3.98% | 153,270 | 237,044,614 |
| 2024-03-08 | 15.14 | 15.26 | 14.91 | 15.08 | -0.66% | 80,610 | 121,294,548 |
| 2024-03-07 | 15.45 | 15.55 | 15.18 | 15.18 | -1.56% | 76,219 | 117,060,990 |
| 2024-03-06 | 15.63 | 15.72 | 15.37 | 15.42 | -1.66% | 92,958 | 144,029,436 |
| 2024-03-05 | 15.57 | 15.74 | 15.46 | 15.68 | -0.19% | 96,685 | 150,874,401 |
| 2024-03-04 | 15.98 | 15.98 | 15.55 | 15.71 | -0.57% | 119,384 | 187,291,476 |
| 2024-03-01 | 15.79 | 15.88 | 15.58 | 15.8 | -0.13% | 133,953 | 210,106,646 |
| 2024-02-29 | 15.52 | 15.83 | 15.5 | 15.82 | +1.54% | 125,299 | 196,665,687 |
| 2024-02-28 | 15.86 | 16.35 | 15.53 | 15.58 | -1.7% | 211,975 | 338,387,501 |
| 2024-02-27 | 15.57 | 15.85 | 15.52 | 15.85 | +0.57% | 155,930 | 244,217,521 |
| 2024-02-26 | 15.56 | 16.07 | 15.3 | 15.76 | +0.96% | 157,224 | 246,625,690 |
| 2024-02-23 | 15.59 | 15.75 | 15.42 | 15.61 | -0.19% | 127,169 | 197,977,430 |
| 2024-02-22 | 15.47 | 15.68 | 15.36 | 15.64 | +0.19% | 139,481 | 216,094,021 |
| 2024-02-21 | 14.87 | 15.97 | 14.75 | 15.61 | +4.14% | 253,198 | 390,948,822 |
| 2024-02-20 | 15.06 | 15.21 | 14.78 | 14.99 | -1.32% | 160,430 | 239,312,429 |
| 2024-02-19 | 15.48 | 15.56 | 15.02 | 15.19 | -0.72% | 152,149 | 231,948,210 |
| 2024-02-08 | 15.41 | 15.93 | 15.18 | 15.3 | -0.39% | 159,321 | 248,593,350 |
| 2024-02-07 | 14.61 | 15.53 | 14.6 | 15.36 | +4.63% | 172,685 | 262,524,917 |
| 2024-02-06 | 13.4 | 14.75 | 13.4 | 14.68 | +7.15% | 172,110 | 245,127,093 |
| 2024-02-05 | 13.9 | 14.13 | 12.96 | 13.7 | -1.72% | 154,345 | 209,158,370 |
| 2024-02-02 | 13.91 | 14.33 | 13.5 | 13.94 | +0.29% | 119,429 | 166,506,436 |
| 2024-02-01 | 13.98 | 14.19 | 13.71 | 13.9 | -0.64% | 86,380 | 120,440,324 |
| 2024-01-31 | 14.06 | 14.32 | 13.88 | 13.99 | -1.13% | 90,944 | 128,279,317 |
| 2024-01-30 | 14.6 | 14.68 | 14.13 | 14.15 | -4.2% | 91,972 | 132,216,557 |
| 2024-01-29 | 15.05 | 15.15 | 14.59 | 14.77 | -1.8% | 110,953 | 165,021,458 |
| 2024-01-26 | 15.01 | 15.32 | 14.86 | 15.04 | +1.01% | 134,434 | 202,627,089 |
| 2024-01-25 | 14.49 | 14.93 | 14.33 | 14.89 | +1.85% | 113,951 | 167,198,020 |
| 2024-01-24 | 14.56 | 14.97 | 14.11 | 14.62 | +1.67% | 100,916 | 146,657,426 |
| 2024-01-23 | 14.28 | 14.51 | 14 | 14.38 | +0.7% | 94,451 | 135,131,109 |
| 2024-01-22 | 15.03 | 15.11 | 14.15 | 14.28 | -5.8% | 121,771 | 177,810,306 |
| 2024-01-19 | 15.23 | 15.3 | 15.1 | 15.16 | -0.46% | 49,869 | 75,673,771 |
| 2024-01-18 | 14.91 | 15.25 | 14.7 | 15.23 | +1.4% | 99,578 | 148,306,630 |
| 2024-01-17 | 15.55 | 15.55 | 15.01 | 15.02 | -3.47% | 72,874 | 111,144,661 |
| 2024-01-16 | 15.3 | 15.56 | 15.25 | 15.56 | +1.1% | 55,683 | 85,790,832 |
| 2024-01-15 | 15.4 | 15.54 | 15.35 | 15.39 | -0.71% | 45,971 | 70,960,862 |
| 2024-01-12 | 15.42 | 15.72 | 15.34 | 15.5 | +0.52% | 75,339 | 117,403,399 |
| 2024-01-11 | 15.3 | 15.59 | 15.23 | 15.42 | +0.19% | 74,848 | 115,276,734 |
| 2024-01-10 | 14.88 | 15.51 | 14.72 | 15.39 | +3.29% | 121,418 | 184,883,189 |
| 2024-01-09 | 14.74 | 15.04 | 14.65 | 14.9 | +1.15% | 82,914 | 123,229,717 |
| 2024-01-08 | 15.2 | 15.22 | 14.73 | 14.73 | -3.09% | 113,139 | 168,257,685 |
| 2024-01-05 | 15.39 | 15.59 | 15.13 | 15.2 | -1.55% | 77,561 | 118,616,377 |
| 2024-01-04 | 15.8 | 15.81 | 15.36 | 15.44 | -1.97% | 85,433 | 132,539,028 |
| 2024-01-03 | 15.86 | 15.95 | 15.61 | 15.75 | -0.88% | 76,187 | 119,961,860 |
| 2024-01-02 | 16.17 | 16.17 | 15.75 | 15.89 | -1.73% | 85,942 | 136,888,757 |
| 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：