股票概览
16.4
-2.09%
-0.35
16.66
开盘价
16.85
最高价
16.27
最低价
106,179
成交量
数据更新至: 2024-05-20
技术指标
16.79
MA5 (5日均线)
17.23
MA10 (10日均线)
17.43
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 | 16.66 | 16.85 | 16.27 | 16.4 | -2.09% | 106,179 | 175,650,496 |
| 2024-05-17 | 16.6 | 16.83 | 16.39 | 16.75 | +0.6% | 75,057 | 124,683,858 |
| 2024-05-16 | 16.95 | 17.1 | 16.62 | 16.65 | -1.6% | 90,732 | 152,843,625 |
| 2024-05-15 | 17.35 | 17.35 | 16.89 | 16.92 | -1.69% | 70,921 | 120,866,836 |
| 2024-05-14 | 17.08 | 17.42 | 17.04 | 17.21 | +0.88% | 76,317 | 131,449,387 |
| 2024-05-13 | 17.45 | 17.45 | 16.95 | 17.06 | -2.57% | 83,510 | 143,283,381 |
| 2024-05-10 | 18.08 | 18.16 | 17.41 | 17.51 | -2.67% | 89,641 | 157,643,889 |
| 2024-05-09 | 17.69 | 18.18 | 17.69 | 17.99 | +1.7% | 93,991 | 169,303,854 |
| 2024-05-08 | 18.08 | 18.1 | 17.66 | 17.69 | -2.21% | 80,784 | 143,882,353 |
| 2024-05-07 | 18 | 18.28 | 17.83 | 18.09 | +0.84% | 106,480 | 192,364,178 |
| 2024-05-06 | 18.27 | 18.58 | 17.81 | 17.94 | -1.75% | 153,307 | 278,224,083 |
| 2024-04-30 | 18.5 | 18.72 | 17.84 | 18.26 | -1.35% | 151,442 | 276,613,657 |
| 2024-04-29 | 17.97 | 18.63 | 17.9 | 18.51 | +2.89% | 142,086 | 260,920,305 |
| 2024-04-26 | 16.94 | 18.26 | 16.9 | 17.99 | +6.2% | 201,347 | 357,651,229 |
| 2024-04-25 | 17.21 | 17.42 | 16.91 | 16.94 | -2.92% | 131,663 | 225,209,875 |
| 2024-04-24 | 17.11 | 17.57 | 17.03 | 17.45 | +2.53% | 118,679 | 206,186,491 |
| 2024-04-23 | 17.14 | 17.4 | 16.91 | 17.02 | +0.77% | 101,406 | 173,831,303 |
| 2024-04-22 | 16.7 | 17.26 | 16.5 | 16.89 | -2.82% | 106,752 | 180,481,084 |
| 2024-04-19 | 17.75 | 17.91 | 17.28 | 17.38 | -2.63% | 103,043 | 180,350,414 |
| 2024-04-18 | 18 | 18.29 | 17.46 | 17.85 | -0.45% | 150,709 | 270,016,609 |
| 2024-04-17 | 16.36 | 17.93 | 16.36 | 17.93 | +10% | 208,722 | 365,168,303 |
| 2024-04-16 | 18 | 18.04 | 16.3 | 16.3 | -9.99% | 192,389 | 324,176,153 |
| 2024-04-15 | 18.88 | 19.05 | 17.78 | 18.11 | -4.18% | 178,783 | 325,916,467 |
| 2024-04-12 | 19.27 | 19.48 | 18.87 | 18.9 | -1.41% | 111,607 | 213,726,807 |
| 2024-04-11 | 19.08 | 19.43 | 18.92 | 19.17 | -0.21% | 114,468 | 220,137,450 |
| 2024-04-10 | 20.41 | 20.43 | 19.14 | 19.21 | -5.79% | 190,528 | 372,774,780 |
| 2024-04-09 | 19.88 | 20.74 | 19.88 | 20.39 | +2.62% | 183,235 | 374,560,882 |
| 2024-04-08 | 20.67 | 20.74 | 19.86 | 19.87 | -3.92% | 168,408 | 340,495,703 |
| 2024-04-03 | 21.66 | 21.84 | 20.44 | 20.68 | -4.3% | 241,444 | 503,765,228 |
| 2024-04-02 | 23.19 | 23.48 | 21.31 | 21.61 | -6.81% | 318,041 | 708,126,882 |
| 2024-04-01 | 23.01 | 23.64 | 22.65 | 23.19 | -0.04% | 221,100 | 509,644,749 |
| 2024-03-29 | 24.22 | 24.26 | 23 | 23.2 | -4.41% | 256,850 | 604,103,226 |
| 2024-03-28 | 23.08 | 24.99 | 23.08 | 24.27 | +2.45% | 373,041 | 901,642,360 |
| 2024-03-27 | 24.96 | 25.24 | 22.4 | 23.69 | -4.55% | 468,027 | 1,117,451,896 |
| 2024-03-26 | 24.2 | 25.89 | 23.53 | 24.82 | +0.69% | 634,132 | 1,597,688,535 |
| 2024-03-25 | 23.64 | 25.65 | 22.82 | 24.65 | +3.35% | 455,754 | 1,111,829,202 |
| 2024-03-22 | 23.7 | 24.57 | 23.39 | 23.85 | -0.38% | 302,036 | 725,821,146 |
| 2024-03-21 | 24.94 | 25.08 | 23.6 | 23.94 | -4.01% | 313,761 | 763,011,770 |
| 2024-03-20 | 24.48 | 25.2 | 24.2 | 24.94 | +0.04% | 370,691 | 910,969,549 |
| 2024-03-19 | 23.65 | 25.96 | 23.42 | 24.93 | +5.46% | 523,100 | 1,284,198,311 |
| 2024-03-18 | 22.36 | 24.58 | 22.1 | 23.64 | +5.49% | 500,665 | 1,171,624,208 |
| 2024-03-15 | 22.42 | 22.66 | 21.75 | 22.41 | -2.73% | 416,299 | 924,109,677 |
| 2024-03-14 | 22.15 | 23.79 | 21.95 | 23.04 | +4.97% | 815,825 | 1,868,097,263 |
| 2024-03-13 | 20.3 | 21.95 | 20 | 21.95 | +10.03% | 340,191 | 716,301,066 |
| 2024-03-12 | 19.95 | 20.16 | 19.64 | 19.95 | +1.48% | 206,285 | 410,507,135 |
| 2024-03-11 | 19.18 | 19.76 | 19.14 | 19.66 | +0.2% | 185,676 | 361,793,313 |
| 2024-03-08 | 19.44 | 19.69 | 19.04 | 19.62 | +1.71% | 210,777 | 409,862,956 |
| 2024-03-07 | 20.32 | 20.38 | 19.08 | 19.29 | -5.02% | 344,514 | 678,255,214 |
| 2024-03-06 | 19.66 | 20.68 | 19.55 | 20.31 | +3.25% | 395,957 | 799,486,622 |
| 2024-03-05 | 19.67 | 20.29 | 19.39 | 19.67 | -0.66% | 399,392 | 796,736,813 |
| 2024-03-04 | 19.39 | 19.88 | 18.99 | 19.8 | +2.86% | 336,533 | 658,435,952 |
| 2024-03-01 | 19.39 | 19.65 | 18.87 | 19.25 | +0.36% | 284,614 | 546,420,043 |
| 2024-02-29 | 17.78 | 19.3 | 17.78 | 19.18 | +3.56% | 339,719 | 640,698,273 |
| 2024-02-28 | 20.43 | 20.95 | 18.52 | 18.52 | -10.01% | 508,451 | 1,009,788,519 |
| 2024-02-27 | 18.94 | 20.67 | 18.73 | 20.58 | +6.91% | 447,896 | 881,334,763 |
| 2024-02-26 | 18.54 | 19.62 | 18.05 | 19.25 | +3.83% | 468,503 | 887,927,235 |
| 2024-02-23 | 18.32 | 18.57 | 17.76 | 18.54 | +3.58% | 393,962 | 716,390,087 |
| 2024-02-22 | 17.45 | 18.2 | 17.04 | 17.9 | +7.12% | 388,977 | 686,062,557 |
| 2024-02-21 | 16.38 | 17.41 | 16.12 | 16.71 | +0.97% | 248,513 | 419,154,962 |
| 2024-02-20 | 16.23 | 16.66 | 16.01 | 16.55 | +0.91% | 231,959 | 380,211,720 |
| 2024-02-19 | 15.88 | 16.48 | 15.78 | 16.4 | +4.66% | 316,850 | 511,394,079 |
| 2024-02-08 | 16.22 | 16.34 | 13.79 | 15.67 | +2.42% | 409,325 | 609,783,180 |
| 2024-02-07 | 14.01 | 15.3 | 13.76 | 15.3 | +9.99% | 86,229 | 127,516,193 |
| 2024-02-06 | 13.78 | 14.37 | 12.7 | 13.91 | -1.35% | 208,218 | 281,818,113 |
| 2024-02-05 | 15.5 | 15.66 | 14.1 | 14.1 | -10.02% | 147,761 | 214,171,816 |
| 2024-02-02 | 16.5 | 16.9 | 15.06 | 15.67 | -4.86% | 127,059 | 203,168,357 |
| 2024-02-01 | 16.7 | 17.06 | 16.37 | 16.47 | -1.85% | 101,838 | 169,921,059 |
| 2024-01-31 | 17.21 | 18.16 | 16.7 | 16.78 | -6.1% | 159,383 | 276,918,909 |
| 2024-01-30 | 18.37 | 18.7 | 17.83 | 17.87 | -2.72% | 76,471 | 139,407,085 |
| 2024-01-29 | 19.05 | 19.28 | 18.36 | 18.37 | -3.57% | 87,986 | 163,943,999 |
| 2024-01-26 | 19.5 | 19.56 | 18.95 | 19.05 | -1.96% | 94,563 | 182,250,680 |
| 2024-01-25 | 19.02 | 19.51 | 18.77 | 19.43 | +2.53% | 114,170 | 219,440,395 |
| 2024-01-24 | 19.09 | 19.28 | 18.32 | 18.95 | +0.16% | 103,200 | 193,916,931 |
| 2024-01-23 | 18.77 | 19.23 | 18.71 | 18.92 | +0.64% | 130,827 | 247,735,355 |
| 2024-01-22 | 20.05 | 20.05 | 18.45 | 18.8 | -5.86% | 122,017 | 236,123,169 |
| 2024-01-19 | 20.53 | 20.71 | 19.93 | 19.97 | -2.68% | 85,381 | 173,165,224 |
| 2024-01-18 | 20.4 | 20.72 | 19.93 | 20.52 | +0.15% | 125,557 | 254,058,748 |
| 2024-01-17 | 21.03 | 21.17 | 20.47 | 20.49 | -3.26% | 74,039 | 154,375,953 |
| 2024-01-16 | 21.25 | 21.27 | 20.82 | 21.18 | -0.33% | 88,742 | 186,599,001 |
| 2024-01-15 | 21.39 | 21.6 | 21.15 | 21.25 | -0.75% | 77,644 | 165,711,216 |
| 2024-01-12 | 21.91 | 22.07 | 21.4 | 21.41 | -1.92% | 90,183 | 194,959,595 |
| 2024-01-11 | 21.33 | 22.02 | 21.3 | 21.83 | +2.34% | 121,232 | 264,267,217 |
| 2024-01-10 | 21.93 | 21.93 | 21.33 | 21.33 | -2.42% | 83,686 | 180,350,768 |
| 2024-01-09 | 22 | 22.35 | 21.66 | 21.86 | +0.05% | 106,326 | 234,035,025 |
| 2024-01-08 | 22.38 | 22.58 | 21.8 | 21.85 | -2.41% | 99,588 | 220,036,651 |
| 2024-01-05 | 22.9 | 23.11 | 22.21 | 22.39 | -2.31% | 119,409 | 269,431,110 |
| 2024-01-04 | 23.41 | 23.54 | 22.88 | 22.92 | -2.43% | 110,602 | 255,675,097 |
| 2024-01-03 | 23.96 | 24.11 | 23.1 | 23.49 | -2.45% | 164,575 | 386,832,336 |
| 2024-01-02 | 24.89 | 25.07 | 24.07 | 24.08 | -3.1% | 146,230 | 356,136,561 |
| 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：