股票概览
16.29
-1.03%
-0.17
16.35
开盘价
16.52
最高价
16.15
最低价
21,444
成交量
数据更新至: 2024-05-27
技术指标
16.50
MA5 (5日均线)
16.64
MA10 (10日均线)
16.85
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 16.35 | 16.52 | 16.15 | 16.29 | -1.03% | 21,444 | 34,893,760 |
| 2024-05-24 | 16.25 | 16.68 | 16.19 | 16.46 | +0.49% | 27,320 | 44,887,038 |
| 2024-05-23 | 16.59 | 16.65 | 16.24 | 16.38 | -1.86% | 29,859 | 48,856,073 |
| 2024-05-22 | 16.52 | 16.94 | 16.46 | 16.69 | +0.18% | 25,416 | 42,500,210 |
| 2024-05-21 | 16.95 | 17 | 16.63 | 16.66 | +1.4% | 42,773 | 71,805,030 |
| 2024-05-20 | 16.5 | 16.68 | 16.38 | 16.43 | -1.62% | 37,148 | 61,244,178 |
| 2024-05-17 | 16.64 | 16.85 | 16.46 | 16.7 | +0.6% | 28,693 | 47,749,214 |
| 2024-05-16 | 16.8 | 16.97 | 16.57 | 16.6 | -1.78% | 45,071 | 75,472,966 |
| 2024-05-15 | 17.13 | 17.36 | 16.86 | 16.9 | -2.14% | 44,005 | 75,303,001 |
| 2024-05-14 | 16.91 | 17.57 | 16.9 | 17.27 | +2.19% | 47,363 | 81,619,013 |
| 2024-05-13 | 17.18 | 17.27 | 16.9 | 16.9 | -2.42% | 31,506 | 53,551,240 |
| 2024-05-10 | 17.34 | 17.43 | 17.01 | 17.32 | +0.29% | 32,987 | 56,797,547 |
| 2024-05-09 | 16.88 | 17.39 | 16.88 | 17.27 | +2.01% | 45,831 | 78,952,604 |
| 2024-05-08 | 17.15 | 17.26 | 16.93 | 16.93 | -2.03% | 29,549 | 50,335,173 |
| 2024-05-07 | 17.02 | 17.55 | 16.88 | 17.28 | +1.59% | 49,639 | 85,259,864 |
| 2024-05-06 | 17.2 | 17.2 | 16.95 | 17.01 | -0.53% | 39,207 | 66,883,831 |
| 2024-04-30 | 17.2 | 17.32 | 16.99 | 17.1 | -0.58% | 28,848 | 49,354,754 |
| 2024-04-29 | 16.88 | 17.3 | 16.82 | 17.2 | +1.96% | 37,828 | 64,736,896 |
| 2024-04-26 | 16.63 | 17.01 | 16.62 | 16.87 | +0.84% | 28,529 | 48,037,171 |
| 2024-04-25 | 16.59 | 17.08 | 16.54 | 16.73 | +0.36% | 28,448 | 47,978,709 |
| 2024-04-24 | 16.39 | 16.76 | 16.23 | 16.67 | +1.71% | 25,922 | 42,982,813 |
| 2024-04-23 | 16.34 | 16.61 | 16.31 | 16.39 | +0.31% | 19,237 | 31,618,962 |
| 2024-04-22 | 16.58 | 16.78 | 16.3 | 16.34 | -2.33% | 24,998 | 41,258,761 |
| 2024-04-19 | 16.9 | 17.1 | 16.6 | 16.73 | -1.99% | 31,621 | 53,065,623 |
| 2024-04-18 | 16.95 | 17.19 | 16.56 | 17.07 | +0.83% | 46,314 | 78,469,906 |
| 2024-04-17 | 15.93 | 16.98 | 15.93 | 16.93 | +7.36% | 67,047 | 111,477,884 |
| 2024-04-16 | 16.88 | 16.88 | 15.7 | 15.77 | -7.18% | 73,421 | 117,968,770 |
| 2024-04-15 | 18.02 | 18.04 | 16.78 | 16.99 | -5.72% | 71,056 | 121,718,063 |
| 2024-04-12 | 17.88 | 18.23 | 17.67 | 18.02 | +0.84% | 35,137 | 63,073,447 |
| 2024-04-11 | 18.09 | 18.09 | 17.72 | 17.87 | -0.61% | 40,392 | 72,290,195 |
| 2024-04-10 | 18.29 | 18.75 | 17.86 | 17.98 | -2.02% | 47,704 | 86,743,928 |
| 2024-04-09 | 18.7 | 18.86 | 18.13 | 18.35 | -2.86% | 58,114 | 106,807,010 |
| 2024-04-08 | 18.64 | 19.21 | 18.5 | 18.89 | -0.05% | 73,179 | 138,356,597 |
| 2024-04-03 | 18.52 | 19.21 | 18.49 | 18.9 | +1.5% | 76,138 | 144,087,242 |
| 2024-04-02 | 17.89 | 19.23 | 17.81 | 18.62 | +3.67% | 117,094 | 217,538,010 |
| 2024-04-01 | 17.55 | 18.03 | 17.55 | 17.96 | +1.87% | 46,576 | 83,057,811 |
| 2024-03-29 | 17.9 | 18.03 | 17.6 | 17.63 | -2.33% | 57,989 | 102,740,986 |
| 2024-03-28 | 17.7 | 18.21 | 17.5 | 18.05 | +1.46% | 64,062 | 114,672,657 |
| 2024-03-27 | 17.56 | 18.28 | 17.39 | 17.79 | +0.74% | 82,671 | 148,609,285 |
| 2024-03-26 | 17.62 | 17.97 | 17.46 | 17.66 | -1.12% | 57,234 | 101,038,604 |
| 2024-03-25 | 18.3 | 18.3 | 17.85 | 17.86 | -4.49% | 92,710 | 167,509,688 |
| 2024-03-22 | 19.48 | 19.49 | 18.7 | 18.7 | +0.05% | 144,266 | 276,152,363 |
| 2024-03-21 | 18.55 | 19.03 | 18.35 | 18.69 | +1.41% | 102,329 | 191,278,683 |
| 2024-03-20 | 18.48 | 18.59 | 18.29 | 18.43 | -1.55% | 80,887 | 149,189,941 |
| 2024-03-19 | 18.04 | 18.92 | 17.9 | 18.72 | +3.6% | 126,829 | 233,223,695 |
| 2024-03-18 | 17.99 | 18.14 | 17.86 | 18.07 | +0.22% | 72,910 | 131,340,962 |
| 2024-03-15 | 17.72 | 18.11 | 17.71 | 18.03 | +0.9% | 69,108 | 124,179,357 |
| 2024-03-14 | 18.11 | 18.34 | 17.79 | 17.87 | -1.6% | 88,130 | 158,935,026 |
| 2024-03-13 | 18.5 | 18.6 | 18.02 | 18.16 | -3.2% | 130,030 | 236,893,694 |
| 2024-03-12 | 18.7 | 19.08 | 18.51 | 18.76 | +0.48% | 138,519 | 259,598,570 |
| 2024-03-11 | 18.95 | 19.09 | 18.4 | 18.67 | -5.9% | 224,065 | 419,138,200 |
| 2024-03-08 | 22.48 | 22.48 | 19.66 | 19.84 | -2.94% | 413,083 | 885,958,172 |
| 2024-03-07 | 20.44 | 20.44 | 20.44 | 20.44 | +10.01% | 5,274 | 10,780,056 |
| 2024-03-06 | 18.58 | 18.58 | 18.58 | 18.58 | +10.01% | 6,706 | 12,459,748 |
| 2024-02-27 | 16.7 | 17.08 | 16.5 | 16.89 | +0.96% | 50,232 | 84,474,112 |
| 2024-02-26 | 16.48 | 17.5 | 16.11 | 16.73 | +0.84% | 67,949 | 113,532,800 |
| 2024-02-23 | 16 | 16.85 | 15.98 | 16.59 | +4.21% | 58,259 | 96,228,169 |
| 2024-02-22 | 15.65 | 16.01 | 15.65 | 15.92 | +0.38% | 33,847 | 53,674,909 |
| 2024-02-21 | 15.49 | 16.2 | 15.3 | 15.86 | +2.19% | 51,241 | 81,508,947 |
| 2024-02-20 | 15.04 | 15.63 | 15.04 | 15.52 | +1.11% | 36,450 | 56,073,608 |
| 2024-02-19 | 15.42 | 15.61 | 15.01 | 15.35 | +2.74% | 45,493 | 69,883,564 |
| 2024-02-08 | 14.22 | 15.13 | 14.19 | 14.94 | +6.41% | 46,833 | 68,800,684 |
| 2024-02-07 | 14.1 | 14.47 | 13.79 | 14.04 | -0.35% | 42,550 | 60,326,426 |
| 2024-02-06 | 12.9 | 14.47 | 12.77 | 14.09 | +3.6% | 50,454 | 68,576,826 |
| 2024-02-05 | 14.91 | 14.95 | 13.6 | 13.6 | -9.99% | 59,131 | 83,008,040 |
| 2024-02-02 | 15.16 | 16.3 | 14.57 | 15.11 | -1.24% | 57,344 | 88,302,588 |
| 2024-02-01 | 15.95 | 15.95 | 14.77 | 15.3 | -3.35% | 54,879 | 84,182,949 |
| 2024-01-31 | 16.75 | 17.08 | 15.77 | 15.83 | -8.55% | 76,341 | 125,203,800 |
| 2024-01-30 | 17.09 | 18.5 | 17.09 | 17.31 | +2.24% | 79,128 | 137,726,020 |
| 2024-01-29 | 18.07 | 18.07 | 16.91 | 16.93 | -6.67% | 113,227 | 197,091,730 |
| 2024-01-26 | 16.47 | 18.14 | 16.28 | 18.14 | +10.01% | 94,651 | 167,102,638 |
| 2024-01-25 | 16.21 | 16.58 | 16.05 | 16.49 | +2.87% | 40,539 | 66,390,860 |
| 2024-01-24 | 15.78 | 16.06 | 15.46 | 16.03 | +1.33% | 30,364 | 48,116,565 |
| 2024-01-23 | 15.88 | 15.94 | 15.41 | 15.82 | -0.06% | 27,067 | 42,498,620 |
| 2024-01-22 | 16.64 | 16.67 | 15.64 | 15.83 | -5.15% | 34,816 | 56,169,600 |
| 2024-01-19 | 16.94 | 17.06 | 16.67 | 16.69 | -1.65% | 25,433 | 42,851,996 |
| 2024-01-18 | 16.83 | 17.09 | 16.51 | 16.97 | -0.35% | 34,328 | 57,493,709 |
| 2024-01-17 | 17.22 | 17.42 | 16.91 | 17.03 | -1.84% | 26,301 | 45,154,225 |
| 2024-01-16 | 17.2 | 17.37 | 17.13 | 17.35 | +0.7% | 26,017 | 44,925,388 |
| 2024-01-15 | 17.12 | 17.49 | 17.08 | 17.23 | 0% | 17,502 | 30,292,982 |
| 2024-01-12 | 17.28 | 17.6 | 17.2 | 17.23 | -0.98% | 28,299 | 49,259,328 |
| 2024-01-11 | 17.12 | 17.56 | 17 | 17.4 | +1.64% | 43,339 | 74,754,066 |
| 2024-01-10 | 16.76 | 17.25 | 16.64 | 17.12 | +1.12% | 39,329 | 67,009,395 |
| 2024-01-09 | 16.71 | 17.27 | 16.7 | 16.93 | +1.62% | 33,891 | 57,619,256 |
| 2024-01-08 | 16.8 | 16.93 | 16.66 | 16.66 | -1.01% | 20,401 | 34,224,638 |
| 2024-01-05 | 17.27 | 17.28 | 16.81 | 16.83 | -2.89% | 34,239 | 58,327,918 |
| 2024-01-04 | 17.21 | 17.38 | 17.1 | 17.33 | +0.93% | 35,020 | 60,500,638 |
| 2024-01-03 | 17.13 | 17.33 | 17 | 17.17 | -0.46% | 41,965 | 71,981,434 |
| 2024-01-02 | 17.87 | 17.88 | 17.17 | 17.25 | -6.25% | 98,512 | 171,281,661 |
| 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：