股票概览
16.46
+0.06%
+0.01
16.45
开盘价
16.57
最高价
16.37
最低价
15,975
成交量
数据更新至: 2024-05-20
技术指标
16.34
MA5 (5日均线)
16.30
MA10 (10日均线)
15.95
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 | 16.45 | 16.57 | 16.37 | 16.46 | +0.06% | 15,975 | 26,286,840 |
| 2024-05-17 | 16.41 | 16.47 | 16.11 | 16.45 | +0.67% | 18,199 | 29,678,243 |
| 2024-05-16 | 16.18 | 16.57 | 16.18 | 16.34 | +0.99% | 22,054 | 36,110,029 |
| 2024-05-15 | 16.32 | 16.59 | 16.14 | 16.18 | -0.68% | 18,543 | 30,395,287 |
| 2024-05-14 | 16.17 | 16.31 | 16.08 | 16.29 | +0.93% | 6,409 | 10,415,865 |
| 2024-05-13 | 16.2 | 16.22 | 15.94 | 16.14 | -0.62% | 8,202 | 13,204,525 |
| 2024-05-10 | 16.42 | 16.45 | 16.2 | 16.24 | -0.85% | 9,405 | 15,315,980 |
| 2024-05-09 | 16.2 | 16.43 | 16.2 | 16.38 | +1.24% | 13,963 | 22,832,182 |
| 2024-05-08 | 16.48 | 16.49 | 16.02 | 16.18 | -0.86% | 14,186 | 22,978,421 |
| 2024-05-07 | 16.34 | 16.38 | 16.22 | 16.32 | +0.12% | 12,715 | 20,720,019 |
| 2024-05-06 | 16.21 | 16.39 | 16.05 | 16.3 | +2.13% | 14,536 | 23,656,179 |
| 2024-04-30 | 15.93 | 16.08 | 15.83 | 15.96 | +0.19% | 12,763 | 20,360,800 |
| 2024-04-29 | 15.46 | 16.01 | 15.46 | 15.93 | +2.97% | 16,672 | 26,256,839 |
| 2024-04-26 | 15.37 | 15.5 | 15.23 | 15.47 | +0.13% | 12,145 | 18,671,363 |
| 2024-04-25 | 15.35 | 15.54 | 15.3 | 15.45 | +0.65% | 10,787 | 16,692,224 |
| 2024-04-24 | 15.24 | 15.42 | 15.16 | 15.35 | +0.07% | 11,357 | 17,387,603 |
| 2024-04-23 | 15.15 | 15.43 | 14.97 | 15.34 | +2.06% | 11,317 | 17,224,612 |
| 2024-04-22 | 15.29 | 15.49 | 14.92 | 15.03 | -3.03% | 13,701 | 20,755,868 |
| 2024-04-19 | 15.41 | 15.67 | 15.31 | 15.5 | -1.15% | 12,024 | 18,615,142 |
| 2024-04-18 | 15.74 | 16.4 | 15.26 | 15.68 | -0.76% | 22,824 | 36,261,089 |
| 2024-04-17 | 14.9 | 16.1 | 14.9 | 15.8 | +7.92% | 23,073 | 36,281,406 |
| 2024-04-16 | 15.83 | 15.84 | 14.58 | 14.64 | -6.57% | 16,509 | 25,043,247 |
| 2024-04-15 | 16.4 | 16.44 | 15.25 | 15.67 | -3.87% | 19,516 | 30,989,927 |
| 2024-04-12 | 16.2 | 16.4 | 16.16 | 16.3 | +0.49% | 19,063 | 31,022,329 |
| 2024-04-11 | 15.94 | 16.34 | 15.91 | 16.22 | +0.56% | 11,176 | 18,089,526 |
| 2024-04-10 | 16.2 | 16.31 | 15.89 | 16.13 | -0.55% | 13,135 | 21,125,579 |
| 2024-04-09 | 15.9 | 16.29 | 15.9 | 16.22 | +1.69% | 6,971 | 11,211,379 |
| 2024-04-08 | 16.31 | 16.4 | 15.91 | 15.95 | -2.8% | 13,474 | 21,820,327 |
| 2024-04-03 | 16.32 | 16.46 | 16.21 | 16.41 | +0.37% | 10,927 | 17,861,557 |
| 2024-04-02 | 16.31 | 16.42 | 16.19 | 16.35 | +0.31% | 12,328 | 20,116,542 |
| 2024-04-01 | 15.89 | 16.39 | 15.89 | 16.3 | +2.13% | 13,147 | 21,252,636 |
| 2024-03-29 | 15.76 | 15.96 | 15.66 | 15.96 | +1.08% | 9,376 | 14,858,105 |
| 2024-03-28 | 15.64 | 15.98 | 15.51 | 15.79 | +0.96% | 8,747 | 13,814,500 |
| 2024-03-27 | 15.98 | 16.01 | 15.63 | 15.64 | -2.13% | 8,793 | 13,964,257 |
| 2024-03-26 | 15.8 | 16.17 | 15.8 | 15.98 | +1.14% | 9,663 | 15,410,153 |
| 2024-03-25 | 16.15 | 16.24 | 15.79 | 15.8 | -2.47% | 11,400 | 18,286,128 |
| 2024-03-22 | 16.42 | 16.59 | 16.1 | 16.2 | -1.7% | 14,593 | 23,747,000 |
| 2024-03-21 | 16.48 | 16.56 | 16.12 | 16.48 | +0.43% | 17,747 | 29,041,222 |
| 2024-03-20 | 16.3 | 16.45 | 16.27 | 16.41 | +0.49% | 14,700 | 24,043,470 |
| 2024-03-19 | 16.31 | 16.54 | 16.21 | 16.33 | -1.57% | 25,709 | 42,103,273 |
| 2024-03-18 | 16.34 | 16.8 | 15.99 | 16.59 | +3.43% | 41,052 | 67,301,901 |
| 2024-03-15 | 15.9 | 16.04 | 15.71 | 16.04 | +0.94% | 15,392 | 24,454,206 |
| 2024-03-14 | 15.99 | 16.04 | 15.68 | 15.89 | -0.56% | 9,843 | 15,650,289 |
| 2024-03-13 | 16 | 16.2 | 15.81 | 15.98 | +0.06% | 13,342 | 21,273,632 |
| 2024-03-12 | 15.68 | 16.08 | 15.48 | 15.97 | +2.37% | 19,320 | 30,524,059 |
| 2024-03-11 | 15.44 | 15.61 | 15.36 | 15.6 | +0.78% | 8,461 | 13,130,560 |
| 2024-03-08 | 15.4 | 15.48 | 15 | 15.48 | +0.91% | 11,811 | 18,099,034 |
| 2024-03-07 | 15.65 | 15.74 | 15.31 | 15.34 | -1.92% | 20,005 | 31,080,343 |
| 2024-03-06 | 15.67 | 15.94 | 15.6 | 15.64 | -1.26% | 16,045 | 25,229,502 |
| 2024-03-05 | 16.25 | 16.25 | 15.8 | 15.84 | -1% | 11,302 | 18,051,599 |
| 2024-03-04 | 16 | 16.14 | 15.58 | 16 | -0.06% | 9,322 | 14,752,842 |
| 2024-03-01 | 16 | 16.28 | 15.73 | 16.01 | +0.13% | 10,417 | 16,603,688 |
| 2024-02-29 | 15.24 | 16.1 | 15.15 | 15.99 | +3.43% | 17,261 | 27,327,102 |
| 2024-02-28 | 16.85 | 16.85 | 15.46 | 15.46 | -7.15% | 24,266 | 39,262,526 |
| 2024-02-27 | 16.24 | 16.65 | 16.06 | 16.65 | +2.71% | 12,035 | 19,764,418 |
| 2024-02-26 | 16.1 | 16.53 | 16.03 | 16.21 | +0.75% | 13,587 | 22,101,209 |
| 2024-02-23 | 15.8 | 16.13 | 15.69 | 16.09 | +2.09% | 11,562 | 18,393,429 |
| 2024-02-22 | 15.6 | 15.83 | 15.51 | 15.76 | +1.22% | 10,227 | 16,056,037 |
| 2024-02-21 | 15.29 | 15.96 | 15.06 | 15.57 | +1.24% | 12,037 | 18,870,006 |
| 2024-02-20 | 15.39 | 15.39 | 15.06 | 15.38 | +0.07% | 7,943 | 12,137,580 |
| 2024-02-19 | 15.2 | 15.4 | 14.89 | 15.37 | +3.22% | 12,287 | 18,673,893 |
| 2024-02-08 | 14.07 | 15.1 | 13.85 | 14.89 | +5.68% | 13,815 | 20,199,227 |
| 2024-02-07 | 14.73 | 14.97 | 13.82 | 14.09 | -4.93% | 17,862 | 25,725,732 |
| 2024-02-06 | 13.65 | 14.99 | 13.35 | 14.82 | +1.51% | 16,514 | 23,367,411 |
| 2024-02-05 | 16.33 | 16.33 | 14.6 | 14.6 | -9.99% | 19,129 | 28,283,822 |
| 2024-02-02 | 17.41 | 17.63 | 15.8 | 16.22 | -7.21% | 18,666 | 31,081,587 |
| 2024-02-01 | 18.39 | 18.39 | 17.39 | 17.48 | -1.3% | 12,543 | 22,087,073 |
| 2024-01-31 | 18.85 | 18.99 | 17.57 | 17.71 | -6.74% | 22,250 | 40,605,546 |
| 2024-01-30 | 19.2 | 19.62 | 18.82 | 18.99 | -1.2% | 26,441 | 50,851,914 |
| 2024-01-29 | 19.54 | 19.8 | 18.99 | 19.22 | -0.93% | 21,846 | 42,330,211 |
| 2024-01-26 | 19.25 | 19.59 | 19 | 19.4 | +1.31% | 27,784 | 53,582,982 |
| 2024-01-25 | 17.78 | 19.46 | 17.78 | 19.15 | +6.98% | 46,239 | 86,941,205 |
| 2024-01-24 | 17.19 | 18.61 | 17.19 | 17.9 | +5.05% | 29,540 | 52,552,560 |
| 2024-01-23 | 17.56 | 17.89 | 16.91 | 17.04 | -3.67% | 19,146 | 33,140,462 |
| 2024-01-22 | 19.24 | 19.24 | 17.31 | 17.69 | -8.01% | 41,192 | 74,102,915 |
| 2024-01-19 | 19.67 | 19.71 | 19.19 | 19.23 | -2.98% | 25,468 | 49,231,177 |
| 2024-01-18 | 19.24 | 20.2 | 19.14 | 19.82 | +2.64% | 45,838 | 90,231,981 |
| 2024-01-17 | 19.87 | 19.97 | 19.31 | 19.31 | -3.59% | 23,193 | 45,623,763 |
| 2024-01-16 | 20.06 | 20.08 | 19.6 | 20.03 | -0.15% | 37,289 | 73,975,603 |
| 2024-01-15 | 19.38 | 20.77 | 19.21 | 20.06 | +2.87% | 49,631 | 98,088,145 |
| 2024-01-12 | 19.8 | 20.2 | 19.5 | 19.5 | +0.15% | 51,190 | 101,593,953 |
| 2024-01-11 | 19.06 | 19.7 | 19.06 | 19.47 | +1.67% | 22,901 | 44,382,612 |
| 2024-01-10 | 19.2 | 19.56 | 18.99 | 19.15 | -1.14% | 17,343 | 33,360,700 |
| 2024-01-09 | 19.15 | 19.68 | 19.11 | 19.37 | +0.94% | 21,443 | 41,638,812 |
| 2024-01-08 | 19.13 | 19.58 | 19.11 | 19.19 | -0.1% | 19,500 | 37,763,405 |
| 2024-01-05 | 19.7 | 19.84 | 19.18 | 19.21 | -2.78% | 29,155 | 56,595,610 |
| 2024-01-04 | 19.51 | 19.78 | 19.35 | 19.76 | +1.33% | 27,404 | 53,752,025 |
| 2024-01-03 | 19.57 | 19.62 | 19.23 | 19.5 | -0.61% | 27,011 | 52,283,022 |
| 2024-01-02 | 19.58 | 19.75 | 19.43 | 19.62 | 0% | 32,263 | 63,232,877 |
| 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：