股票概览
16.67
+0.66%
+0.11
16.57
开盘价
16.84
最高价
16.57
最低价
25,681
成交量
数据更新至: 2024-05-20
技术指标
16.56
MA5 (5日均线)
16.57
MA10 (10日均线)
16.60
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 | 16.57 | 16.84 | 16.57 | 16.67 | +0.66% | 25,681 | 42,967,857 |
| 2024-05-17 | 16.44 | 16.58 | 16.4 | 16.56 | +0.91% | 17,171 | 28,306,101 |
| 2024-05-16 | 16.49 | 16.55 | 16.38 | 16.41 | -0.42% | 17,974 | 29,553,945 |
| 2024-05-15 | 16.68 | 16.74 | 16.43 | 16.48 | -1.2% | 19,005 | 31,441,552 |
| 2024-05-14 | 16.37 | 16.75 | 16.3 | 16.68 | +2.33% | 28,809 | 47,802,180 |
| 2024-05-13 | 16.58 | 16.58 | 16.25 | 16.3 | -1.69% | 29,763 | 48,663,634 |
| 2024-05-10 | 16.74 | 16.88 | 16.58 | 16.58 | -0.9% | 19,594 | 32,713,102 |
| 2024-05-09 | 16.59 | 16.76 | 16.58 | 16.73 | +0.78% | 18,193 | 30,341,336 |
| 2024-05-08 | 16.65 | 16.68 | 16.5 | 16.6 | -0.24% | 17,577 | 29,173,861 |
| 2024-05-07 | 16.6 | 16.88 | 16.48 | 16.64 | 0% | 23,988 | 39,881,745 |
| 2024-05-06 | 16.4 | 16.64 | 16.4 | 16.64 | +1.65% | 33,416 | 55,318,986 |
| 2024-04-30 | 16.4 | 16.43 | 16.26 | 16.37 | -0.12% | 20,296 | 33,145,125 |
| 2024-04-29 | 16.56 | 16.59 | 16.28 | 16.39 | -1.03% | 35,019 | 57,414,787 |
| 2024-04-26 | 16.55 | 16.66 | 16.44 | 16.56 | -0.12% | 16,458 | 27,227,404 |
| 2024-04-25 | 16.61 | 16.74 | 16.51 | 16.58 | -0.96% | 14,504 | 24,108,930 |
| 2024-04-24 | 16.64 | 16.75 | 16.51 | 16.74 | +0.24% | 14,860 | 24,723,438 |
| 2024-04-23 | 16.8 | 16.84 | 16.65 | 16.7 | -0.89% | 12,777 | 21,364,186 |
| 2024-04-22 | 16.76 | 16.94 | 16.73 | 16.85 | +0.66% | 19,831 | 33,378,537 |
| 2024-04-19 | 16.71 | 16.85 | 16.58 | 16.74 | +0.3% | 16,777 | 28,039,399 |
| 2024-04-18 | 16.53 | 16.93 | 16.36 | 16.69 | +0.91% | 34,461 | 57,695,816 |
| 2024-04-17 | 15.98 | 16.62 | 15.94 | 16.54 | +3.76% | 33,936 | 55,298,486 |
| 2024-04-16 | 15.94 | 16.05 | 15.6 | 15.94 | -0.06% | 29,947 | 47,389,413 |
| 2024-04-15 | 16.09 | 16.14 | 15.6 | 15.95 | -0.44% | 31,801 | 50,549,421 |
| 2024-04-12 | 16.16 | 16.22 | 16.01 | 16.02 | -0.8% | 17,504 | 28,190,936 |
| 2024-04-11 | 16.12 | 16.33 | 16 | 16.15 | -0.12% | 22,242 | 36,012,038 |
| 2024-04-10 | 16.3 | 16.4 | 16.05 | 16.17 | -1.34% | 19,370 | 31,350,614 |
| 2024-04-09 | 16.33 | 16.44 | 16.15 | 16.39 | +0.37% | 21,137 | 34,489,244 |
| 2024-04-08 | 16.56 | 16.6 | 16.32 | 16.33 | -1.45% | 18,010 | 29,654,003 |
| 2024-04-03 | 16.47 | 16.6 | 16.37 | 16.57 | +0.55% | 17,463 | 28,804,914 |
| 2024-04-02 | 16.55 | 16.7 | 16.35 | 16.48 | -0.3% | 21,332 | 35,224,133 |
| 2024-04-01 | 16.37 | 16.58 | 16.36 | 16.53 | +1.1% | 32,928 | 54,320,921 |
| 2024-03-29 | 16.14 | 16.35 | 16.06 | 16.35 | +0.99% | 25,322 | 41,050,423 |
| 2024-03-28 | 16.35 | 16.35 | 16.05 | 16.19 | -0.67% | 38,038 | 61,454,604 |
| 2024-03-27 | 16.5 | 16.74 | 16.3 | 16.3 | -2.28% | 36,088 | 59,531,081 |
| 2024-03-26 | 16.53 | 16.88 | 16.26 | 16.68 | -3.97% | 71,050 | 117,333,743 |
| 2024-03-25 | 17.33 | 17.65 | 17.26 | 17.37 | -0.63% | 19,118 | 33,300,271 |
| 2024-03-22 | 17.53 | 17.58 | 17.17 | 17.48 | -0.29% | 17,304 | 30,079,493 |
| 2024-03-21 | 17.54 | 17.59 | 17.32 | 17.53 | +0.75% | 14,544 | 25,418,211 |
| 2024-03-20 | 17.33 | 17.42 | 17.28 | 17.4 | +0.69% | 12,319 | 21,398,436 |
| 2024-03-19 | 17.27 | 17.37 | 17.15 | 17.28 | +0.12% | 12,220 | 21,144,946 |
| 2024-03-18 | 17.22 | 17.26 | 17.02 | 17.26 | +0.82% | 16,968 | 29,126,545 |
| 2024-03-15 | 17.1 | 17.17 | 17.01 | 17.12 | +0.23% | 13,621 | 23,278,738 |
| 2024-03-14 | 17.01 | 17.24 | 17 | 17.08 | 0% | 15,463 | 26,456,944 |
| 2024-03-13 | 17.44 | 17.44 | 17.02 | 17.08 | -2.06% | 22,167 | 38,009,902 |
| 2024-03-12 | 17.19 | 17.45 | 17.14 | 17.44 | +1.28% | 20,534 | 35,514,784 |
| 2024-03-11 | 17.22 | 17.3 | 16.96 | 17.22 | +0.17% | 15,927 | 27,339,062 |
| 2024-03-08 | 16.93 | 17.2 | 16.85 | 17.19 | +1.42% | 13,960 | 23,753,151 |
| 2024-03-07 | 16.83 | 17 | 16.79 | 16.95 | +0.83% | 12,916 | 21,836,953 |
| 2024-03-06 | 16.68 | 16.96 | 16.68 | 16.81 | +0.24% | 16,154 | 27,190,152 |
| 2024-03-05 | 16.73 | 16.95 | 16.73 | 16.77 | -0.65% | 15,193 | 25,597,384 |
| 2024-03-04 | 16.94 | 16.95 | 16.62 | 16.88 | -0.06% | 24,698 | 41,440,976 |
| 2024-03-01 | 17.14 | 17.15 | 16.82 | 16.89 | -1.57% | 22,208 | 37,598,665 |
| 2024-02-29 | 16.52 | 17.19 | 16.45 | 17.16 | +3.94% | 33,586 | 56,336,637 |
| 2024-02-28 | 17.07 | 17.26 | 16.48 | 16.51 | -2.6% | 36,181 | 61,045,918 |
| 2024-02-27 | 16.64 | 16.96 | 16.56 | 16.95 | +1.5% | 24,144 | 40,578,156 |
| 2024-02-26 | 16.98 | 17.08 | 16.59 | 16.7 | -1.76% | 34,771 | 58,580,941 |
| 2024-02-23 | 17.1 | 17.44 | 16.85 | 17 | -0.87% | 23,957 | 40,750,122 |
| 2024-02-22 | 17.35 | 17.36 | 16.95 | 17.15 | -0.23% | 18,805 | 32,149,614 |
| 2024-02-21 | 17.01 | 17.51 | 16.81 | 17.19 | +0.76% | 22,755 | 39,364,509 |
| 2024-02-20 | 16.72 | 17.15 | 16.55 | 17.06 | +1.79% | 24,003 | 40,491,796 |
| 2024-02-19 | 16.4 | 16.83 | 16.4 | 16.76 | +2.32% | 44,010 | 73,453,210 |
| 2024-02-08 | 15.51 | 16.59 | 15.49 | 16.38 | +7.2% | 63,246 | 101,406,599 |
| 2024-02-07 | 15.61 | 15.73 | 15.07 | 15.28 | -2.05% | 49,044 | 75,634,536 |
| 2024-02-06 | 15.15 | 15.83 | 14.82 | 15.6 | +2.56% | 49,448 | 76,015,503 |
| 2024-02-05 | 15.83 | 15.88 | 15 | 15.21 | -4.94% | 43,887 | 67,267,234 |
| 2024-02-02 | 16.35 | 16.68 | 15.5 | 16 | -1.48% | 33,326 | 53,720,509 |
| 2024-02-01 | 16.4 | 16.84 | 16.16 | 16.24 | -0.85% | 34,774 | 56,913,224 |
| 2024-01-31 | 17.11 | 17.23 | 16.3 | 16.38 | -4.77% | 35,723 | 59,481,514 |
| 2024-01-30 | 17.51 | 17.7 | 17.15 | 17.2 | -1.94% | 21,512 | 37,491,514 |
| 2024-01-29 | 18.02 | 18.36 | 17.54 | 17.54 | -3.25% | 21,265 | 37,787,846 |
| 2024-01-26 | 18.01 | 18.28 | 17.84 | 18.13 | +0.72% | 16,366 | 29,601,229 |
| 2024-01-25 | 17.13 | 18.01 | 17.13 | 18 | +5.26% | 21,186 | 37,291,109 |
| 2024-01-24 | 17 | 17.45 | 16.61 | 17.1 | +0.65% | 27,084 | 45,885,726 |
| 2024-01-23 | 17.32 | 17.33 | 16.53 | 16.99 | -2.36% | 34,933 | 58,809,390 |
| 2024-01-22 | 18.45 | 18.58 | 17.22 | 17.4 | -6.5% | 22,736 | 40,605,032 |
| 2024-01-19 | 18.86 | 18.93 | 18.57 | 18.61 | -1.12% | 16,849 | 31,537,628 |
| 2024-01-18 | 18.97 | 19.09 | 18.38 | 18.82 | -1.98% | 19,404 | 36,237,398 |
| 2024-01-17 | 19.4 | 19.54 | 19.08 | 19.2 | -1.18% | 15,408 | 29,791,984 |
| 2024-01-16 | 19.2 | 19.51 | 18.92 | 19.43 | +1.83% | 16,288 | 31,526,792 |
| 2024-01-15 | 18.95 | 19.36 | 18.81 | 19.08 | +0.53% | 16,229 | 31,051,292 |
| 2024-01-12 | 18.77 | 19.2 | 18.7 | 18.98 | +1.06% | 13,207 | 25,135,432 |
| 2024-01-11 | 18.7 | 18.89 | 18.61 | 18.78 | +0.59% | 11,134 | 20,928,858 |
| 2024-01-10 | 18.72 | 18.75 | 18.5 | 18.67 | -0.27% | 12,910 | 24,067,063 |
| 2024-01-09 | 18.4 | 18.73 | 18.1 | 18.72 | +1.74% | 15,632 | 28,938,848 |
| 2024-01-08 | 18.36 | 18.6 | 18.25 | 18.4 | -0.11% | 16,468 | 30,382,641 |
| 2024-01-05 | 18.62 | 18.75 | 18.3 | 18.42 | -0.27% | 17,623 | 32,688,819 |
| 2024-01-04 | 18.31 | 18.62 | 18.14 | 18.47 | +0.38% | 20,266 | 37,255,123 |
| 2024-01-03 | 18.11 | 18.41 | 18.06 | 18.4 | +1.6% | 17,909 | 32,779,411 |
| 2024-01-02 | 18.23 | 18.29 | 18.06 | 18.11 | -0.66% | 17,779 | 32,305,937 |
| 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：