股票概览
16.48
+0.12%
+0.02
16.53
开盘价
16.56
最高价
16.4
最低价
40,304
成交量
数据更新至: 2024-05-20
技术指标
16.55
MA5 (5日均线)
16.73
MA10 (10日均线)
16.72
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 | 16.53 | 16.56 | 16.4 | 16.48 | +0.12% | 40,304 | 66,404,834 |
| 2024-05-17 | 16.25 | 16.48 | 16.2 | 16.46 | +0.92% | 54,359 | 88,737,757 |
| 2024-05-16 | 16.74 | 16.75 | 16.25 | 16.31 | -1.75% | 67,743 | 111,040,629 |
| 2024-05-15 | 16.85 | 16.89 | 16.57 | 16.6 | -1.72% | 42,309 | 70,587,211 |
| 2024-05-14 | 16.71 | 16.98 | 16.68 | 16.89 | +1.08% | 55,704 | 93,921,540 |
| 2024-05-13 | 16.98 | 16.99 | 16.63 | 16.71 | -1.59% | 57,457 | 96,348,156 |
| 2024-05-10 | 17.13 | 17.14 | 16.94 | 16.98 | -0.93% | 47,896 | 81,433,793 |
| 2024-05-09 | 16.84 | 17.22 | 16.76 | 17.14 | +1.66% | 66,354 | 113,348,145 |
| 2024-05-08 | 16.88 | 17 | 16.76 | 16.86 | -0.12% | 51,205 | 86,417,929 |
| 2024-05-07 | 16.96 | 16.96 | 16.71 | 16.88 | -0.24% | 54,127 | 91,113,658 |
| 2024-05-06 | 16.6 | 17.03 | 16.59 | 16.92 | +2.98% | 94,354 | 159,193,737 |
| 2024-04-30 | 16.33 | 16.6 | 16.23 | 16.43 | +0.12% | 76,006 | 125,091,305 |
| 2024-04-29 | 15.7 | 16.46 | 15.64 | 16.41 | +3.53% | 167,852 | 271,511,477 |
| 2024-04-26 | 15.6 | 16 | 15.39 | 15.85 | -7.26% | 271,130 | 423,004,725 |
| 2024-04-25 | 16.82 | 17.11 | 16.8 | 17.09 | +1.06% | 56,299 | 95,596,291 |
| 2024-04-24 | 16.97 | 17.02 | 16.8 | 16.91 | -0.7% | 50,432 | 85,068,776 |
| 2024-04-23 | 16.84 | 17.08 | 16.74 | 17.03 | +1.19% | 58,847 | 99,496,533 |
| 2024-04-22 | 16.72 | 17.05 | 16.66 | 16.83 | +0.66% | 55,726 | 94,139,200 |
| 2024-04-19 | 16.76 | 16.95 | 16.63 | 16.72 | -0.48% | 47,545 | 79,685,005 |
| 2024-04-18 | 16.86 | 17.13 | 16.78 | 16.8 | -0.3% | 63,208 | 106,997,450 |
| 2024-04-17 | 16.24 | 16.87 | 16.24 | 16.85 | +3.95% | 81,477 | 135,685,390 |
| 2024-04-16 | 16.55 | 16.71 | 16.2 | 16.21 | -2.05% | 73,536 | 121,084,888 |
| 2024-04-15 | 16.32 | 16.73 | 16.32 | 16.55 | +0.49% | 51,017 | 84,397,375 |
| 2024-04-12 | 16.64 | 16.68 | 16.41 | 16.47 | -0.72% | 39,068 | 64,443,779 |
| 2024-04-11 | 16.59 | 16.8 | 16.5 | 16.59 | -0.24% | 37,516 | 62,520,318 |
| 2024-04-10 | 16.83 | 17 | 16.43 | 16.63 | -1.6% | 52,277 | 87,229,868 |
| 2024-04-09 | 16.59 | 16.91 | 16.5 | 16.9 | +1.87% | 41,492 | 69,346,114 |
| 2024-04-08 | 17.01 | 17.04 | 16.58 | 16.59 | -2.64% | 49,161 | 82,576,199 |
| 2024-04-03 | 17.03 | 17.18 | 16.98 | 17.04 | -0.23% | 37,051 | 63,313,267 |
| 2024-04-02 | 17.13 | 17.2 | 17 | 17.08 | -0.29% | 40,174 | 68,534,428 |
| 2024-04-01 | 16.74 | 17.15 | 16.66 | 17.13 | +2.33% | 55,176 | 93,976,485 |
| 2024-03-29 | 16.6 | 16.74 | 16.46 | 16.74 | +0.84% | 44,474 | 73,744,266 |
| 2024-03-28 | 16.45 | 16.76 | 16.42 | 16.6 | +0.67% | 38,600 | 64,118,442 |
| 2024-03-27 | 16.68 | 16.74 | 16.48 | 16.49 | -1.38% | 51,520 | 85,566,524 |
| 2024-03-26 | 16.77 | 16.85 | 16.59 | 16.72 | 0% | 43,277 | 72,295,896 |
| 2024-03-25 | 17.03 | 17.09 | 16.71 | 16.72 | -2.22% | 54,019 | 91,250,904 |
| 2024-03-22 | 17.39 | 17.47 | 16.99 | 17.1 | -2.17% | 67,576 | 115,856,562 |
| 2024-03-21 | 17.57 | 17.71 | 17.45 | 17.48 | -0.51% | 45,975 | 80,705,298 |
| 2024-03-20 | 17.52 | 17.65 | 17.45 | 17.57 | 0% | 50,685 | 88,859,140 |
| 2024-03-19 | 17.68 | 17.76 | 17.56 | 17.57 | -1.35% | 56,589 | 99,869,806 |
| 2024-03-18 | 17.79 | 17.82 | 17.6 | 17.81 | +0.06% | 61,979 | 109,820,309 |
| 2024-03-15 | 17.61 | 17.9 | 17.59 | 17.8 | +0.51% | 55,665 | 98,683,919 |
| 2024-03-14 | 17.89 | 18.13 | 17.62 | 17.71 | -0.34% | 75,464 | 134,526,750 |
| 2024-03-13 | 17.75 | 17.88 | 17.55 | 17.77 | +0.11% | 66,538 | 118,131,914 |
| 2024-03-12 | 17.41 | 17.89 | 17.41 | 17.75 | +1.89% | 95,034 | 168,682,292 |
| 2024-03-11 | 17.29 | 17.43 | 17.15 | 17.42 | +0.75% | 63,765 | 110,138,919 |
| 2024-03-08 | 17.25 | 17.43 | 17.22 | 17.29 | 0% | 68,472 | 118,522,653 |
| 2024-03-07 | 17.64 | 17.75 | 17.29 | 17.29 | -0.86% | 95,845 | 168,204,741 |
| 2024-03-06 | 17.25 | 17.59 | 17.12 | 17.44 | +0.58% | 69,543 | 120,830,285 |
| 2024-03-05 | 17.39 | 17.53 | 17.27 | 17.34 | -0.57% | 69,136 | 120,424,744 |
| 2024-03-04 | 17.21 | 17.56 | 17.17 | 17.44 | +1.34% | 81,736 | 141,918,892 |
| 2024-03-01 | 17.37 | 17.37 | 17.06 | 17.21 | -0.06% | 72,824 | 125,100,675 |
| 2024-02-29 | 16.9 | 17.41 | 16.88 | 17.22 | +0.88% | 137,257 | 236,764,775 |
| 2024-02-28 | 17.36 | 17.63 | 17.02 | 17.07 | -1.73% | 104,701 | 182,273,844 |
| 2024-02-27 | 17.34 | 17.38 | 17.15 | 17.37 | +0.52% | 56,537 | 97,608,442 |
| 2024-02-26 | 17.19 | 17.54 | 17.06 | 17.28 | +0.52% | 81,311 | 140,726,888 |
| 2024-02-23 | 17.04 | 17.22 | 16.79 | 17.19 | +0.94% | 84,158 | 143,108,251 |
| 2024-02-22 | 16.85 | 17.21 | 16.77 | 17.03 | +1.13% | 71,689 | 121,937,247 |
| 2024-02-21 | 16.52 | 16.98 | 16.45 | 16.84 | +0.84% | 93,673 | 157,128,623 |
| 2024-02-20 | 16.57 | 16.85 | 16.42 | 16.7 | +0.36% | 62,471 | 104,350,989 |
| 2024-02-19 | 16.86 | 16.92 | 16.49 | 16.64 | -1.25% | 96,074 | 160,231,923 |
| 2024-02-08 | 17.01 | 17.64 | 16.81 | 16.85 | -0.88% | 156,254 | 270,190,448 |
| 2024-02-07 | 16.23 | 17 | 16.11 | 17 | +4.62% | 151,269 | 253,179,584 |
| 2024-02-06 | 14.94 | 16.37 | 14.78 | 16.25 | +7.05% | 112,137 | 176,560,690 |
| 2024-02-05 | 14.61 | 15.26 | 14.15 | 15.18 | +3.2% | 103,765 | 152,283,951 |
| 2024-02-02 | 15.14 | 15.27 | 14.41 | 14.71 | -2.58% | 58,531 | 86,748,428 |
| 2024-02-01 | 15.02 | 15.26 | 14.95 | 15.1 | -0.07% | 47,325 | 71,521,907 |
| 2024-01-31 | 15.08 | 15.27 | 14.86 | 15.11 | -1.88% | 61,419 | 92,421,522 |
| 2024-01-30 | 15.74 | 15.75 | 15.37 | 15.4 | -2.72% | 31,711 | 49,471,734 |
| 2024-01-29 | 16 | 16.12 | 15.77 | 15.83 | -1% | 35,136 | 55,803,870 |
| 2024-01-26 | 16 | 16.15 | 15.94 | 15.99 | -0.5% | 43,325 | 69,545,154 |
| 2024-01-25 | 15.59 | 16.09 | 15.47 | 16.07 | +3.68% | 55,059 | 87,256,022 |
| 2024-01-24 | 15.36 | 15.54 | 15 | 15.5 | +1.37% | 46,112 | 70,464,472 |
| 2024-01-23 | 15.2 | 15.37 | 15.02 | 15.29 | +0.07% | 47,871 | 72,845,210 |
| 2024-01-22 | 15.95 | 15.95 | 15.08 | 15.28 | -3.84% | 64,311 | 99,520,093 |
| 2024-01-19 | 15.94 | 16.05 | 15.85 | 15.89 | -0.31% | 28,887 | 46,056,912 |
| 2024-01-18 | 16.02 | 16.08 | 15.48 | 15.94 | -0.87% | 70,807 | 111,413,775 |
| 2024-01-17 | 16.35 | 16.48 | 16.08 | 16.08 | -1.59% | 48,269 | 78,583,697 |
| 2024-01-16 | 16.34 | 16.43 | 16.16 | 16.34 | 0% | 39,397 | 64,154,351 |
| 2024-01-15 | 16.34 | 16.51 | 16.28 | 16.34 | -0.31% | 33,033 | 54,134,444 |
| 2024-01-12 | 16.52 | 16.6 | 16.36 | 16.39 | -0.91% | 33,823 | 55,753,678 |
| 2024-01-11 | 16.41 | 16.56 | 16.32 | 16.54 | +0.92% | 38,909 | 63,970,316 |
| 2024-01-10 | 16.4 | 16.55 | 16.28 | 16.39 | -0.49% | 34,280 | 56,247,493 |
| 2024-01-09 | 16.39 | 16.58 | 16.3 | 16.47 | +0.37% | 49,288 | 80,891,031 |
| 2024-01-08 | 16.96 | 16.96 | 16.4 | 16.41 | -3.07% | 68,367 | 113,345,645 |
| 2024-01-05 | 17.07 | 17.13 | 16.84 | 16.93 | -0.82% | 41,696 | 70,907,075 |
| 2024-01-04 | 17.14 | 17.14 | 16.91 | 17.07 | -0.06% | 35,074 | 59,575,446 |
| 2024-01-03 | 16.95 | 17.32 | 16.93 | 17.08 | +0.53% | 57,780 | 98,915,508 |
| 2024-01-02 | 17.01 | 17.16 | 16.95 | 16.99 | -0.12% | 49,289 | 84,069,211 |
| 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：