股票概览
16.44
-0.36%
-0.06
16.52
开盘价
16.62
最高价
16.38
最低价
8,595
成交量
数据更新至: 2024-05-20
技术指标
16.45
MA5 (5日均线)
16.65
MA10 (10日均线)
16.67
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 | 16.52 | 16.62 | 16.38 | 16.44 | -0.36% | 8,595 | 14,161,220 |
| 2024-05-17 | 16.37 | 16.57 | 16.33 | 16.5 | +0.67% | 7,917 | 13,011,213 |
| 2024-05-16 | 16.29 | 16.53 | 16.29 | 16.39 | +0.31% | 5,645 | 9,277,493 |
| 2024-05-15 | 16.43 | 16.56 | 16.27 | 16.34 | -1.33% | 10,768 | 17,649,501 |
| 2024-05-14 | 16.42 | 16.65 | 16.41 | 16.56 | +0.85% | 7,774 | 12,869,223 |
| 2024-05-13 | 16.9 | 16.9 | 16.38 | 16.42 | -2.32% | 10,704 | 17,686,885 |
| 2024-05-10 | 17.08 | 17.17 | 16.78 | 16.81 | -1.93% | 11,100 | 18,757,122 |
| 2024-05-09 | 16.79 | 17.14 | 16.72 | 17.14 | +2.02% | 12,517 | 21,350,465 |
| 2024-05-08 | 17.02 | 17.09 | 16.78 | 16.8 | -1.52% | 9,284 | 15,676,153 |
| 2024-05-07 | 16.93 | 17.09 | 16.85 | 17.06 | +0.65% | 12,700 | 21,584,132 |
| 2024-05-06 | 16.85 | 17.15 | 16.85 | 16.95 | +1.01% | 15,514 | 26,336,766 |
| 2024-04-30 | 17.04 | 17.1 | 16.76 | 16.78 | -1.7% | 11,394 | 19,218,077 |
| 2024-04-29 | 16.63 | 17.07 | 16.63 | 17.07 | +2.89% | 17,662 | 29,813,431 |
| 2024-04-26 | 16.85 | 16.88 | 16.55 | 16.59 | -1.19% | 14,974 | 25,016,274 |
| 2024-04-25 | 16.8 | 16.92 | 16.58 | 16.79 | 0% | 11,692 | 19,665,186 |
| 2024-04-24 | 16.43 | 16.81 | 16.4 | 16.79 | +2.38% | 11,685 | 19,496,238 |
| 2024-04-23 | 16.18 | 16.53 | 16.18 | 16.4 | +0.74% | 7,391 | 12,103,139 |
| 2024-04-22 | 16.64 | 16.64 | 16.1 | 16.28 | -2.81% | 10,715 | 17,485,998 |
| 2024-04-19 | 16.4 | 16.98 | 16.21 | 16.75 | +1.82% | 17,122 | 28,649,140 |
| 2024-04-18 | 16.4 | 16.78 | 16.16 | 16.45 | -0.18% | 11,707 | 19,287,369 |
| 2024-04-17 | 15.66 | 16.57 | 15.65 | 16.48 | +4.24% | 17,137 | 27,894,834 |
| 2024-04-16 | 17.22 | 17.38 | 15.78 | 15.81 | -4.3% | 24,325 | 40,115,680 |
| 2024-04-15 | 17.1 | 17.24 | 16.29 | 16.52 | -3.84% | 18,956 | 31,529,132 |
| 2024-04-12 | 17.01 | 17.25 | 17.01 | 17.18 | +0.76% | 10,018 | 17,157,322 |
| 2024-04-11 | 16.87 | 17.23 | 16.61 | 17.05 | +0.47% | 9,655 | 16,490,350 |
| 2024-04-10 | 17.49 | 17.49 | 16.76 | 16.97 | -2.19% | 13,915 | 23,673,722 |
| 2024-04-09 | 17.18 | 17.36 | 17.11 | 17.35 | +0.99% | 9,722 | 16,751,165 |
| 2024-04-08 | 17.33 | 17.55 | 17.11 | 17.18 | -1.83% | 16,767 | 28,987,494 |
| 2024-04-03 | 17.4 | 17.89 | 17.01 | 17.5 | -0.06% | 21,802 | 38,000,860 |
| 2024-04-02 | 17.57 | 17.75 | 17.3 | 17.51 | -0.4% | 14,000 | 24,461,414 |
| 2024-04-01 | 17.33 | 17.6 | 17.05 | 17.58 | +1.27% | 18,945 | 33,125,545 |
| 2024-03-29 | 17.22 | 17.47 | 17.06 | 17.36 | +1.94% | 13,634 | 23,543,105 |
| 2024-03-28 | 16.65 | 17.26 | 16.65 | 17.03 | +2.28% | 17,318 | 29,532,122 |
| 2024-03-27 | 17.11 | 17.37 | 16.62 | 16.65 | -3.08% | 15,345 | 25,898,936 |
| 2024-03-26 | 16.74 | 17.26 | 16.74 | 17.18 | +2.63% | 18,122 | 30,797,200 |
| 2024-03-25 | 17.1 | 17.39 | 16.72 | 16.74 | -3.4% | 24,163 | 41,295,171 |
| 2024-03-22 | 17.76 | 17.78 | 17.22 | 17.33 | -2.7% | 19,528 | 34,032,219 |
| 2024-03-21 | 17.71 | 17.83 | 17.48 | 17.81 | +0.28% | 18,236 | 32,292,042 |
| 2024-03-20 | 17.65 | 17.82 | 17.55 | 17.76 | +0.23% | 16,997 | 30,060,775 |
| 2024-03-19 | 18.06 | 18.08 | 17.71 | 17.72 | -2.1% | 26,258 | 46,856,616 |
| 2024-03-18 | 17.85 | 18.2 | 17.76 | 18.1 | +1.06% | 30,956 | 55,714,907 |
| 2024-03-15 | 17.8 | 17.95 | 17.58 | 17.91 | -1.05% | 34,080 | 60,547,360 |
| 2024-03-14 | 17.35 | 18.7 | 17.27 | 18.1 | +4.81% | 65,840 | 117,897,190 |
| 2024-03-13 | 17.23 | 17.48 | 17.1 | 17.27 | +0.23% | 22,903 | 39,601,366 |
| 2024-03-12 | 17.21 | 17.35 | 17 | 17.23 | +0.29% | 23,010 | 39,599,514 |
| 2024-03-11 | 16.79 | 17.18 | 16.65 | 17.18 | +2.32% | 19,580 | 33,306,295 |
| 2024-03-08 | 16.58 | 16.85 | 16.46 | 16.79 | +0.78% | 18,972 | 31,640,288 |
| 2024-03-07 | 17.23 | 17.35 | 16.65 | 16.66 | -2.8% | 34,881 | 59,189,973 |
| 2024-03-06 | 16.9 | 17.35 | 16.83 | 17.14 | +0.23% | 26,628 | 45,672,930 |
| 2024-03-05 | 17.09 | 17.4 | 16.92 | 17.1 | -1.61% | 38,794 | 66,311,551 |
| 2024-03-04 | 17.9 | 17.9 | 17.03 | 17.38 | -4.19% | 60,286 | 104,524,187 |
| 2024-03-01 | 18.59 | 18.9 | 18 | 18.14 | -5.91% | 85,674 | 156,504,563 |
| 2024-02-29 | 18.1 | 20.48 | 17.5 | 19.28 | +0.68% | 153,467 | 290,394,517 |
| 2024-02-28 | 19.15 | 19.15 | 18.28 | 19.15 | +9.99% | 116,068 | 221,817,127 |
| 2024-02-27 | 16.15 | 17.41 | 16 | 17.41 | +9.98% | 15,972 | 27,298,921 |
| 2024-02-26 | 15.73 | 16.23 | 15.5 | 15.83 | +2.13% | 22,057 | 34,960,981 |
| 2024-02-23 | 15.3 | 15.5 | 15.02 | 15.5 | +3.4% | 20,156 | 30,804,288 |
| 2024-02-22 | 14.53 | 15.1 | 14.51 | 14.99 | +1.77% | 16,368 | 24,404,159 |
| 2024-02-21 | 14.21 | 15.07 | 14.15 | 14.73 | +2.79% | 24,695 | 36,494,955 |
| 2024-02-20 | 14.36 | 14.38 | 14.02 | 14.33 | -0.07% | 12,615 | 17,936,249 |
| 2024-02-19 | 13.83 | 14.65 | 13.75 | 14.34 | +4.52% | 20,698 | 29,451,709 |
| 2024-02-08 | 12.78 | 13.74 | 12.33 | 13.72 | +7.52% | 25,109 | 33,172,581 |
| 2024-02-07 | 13 | 13.44 | 12.62 | 12.76 | -2.22% | 24,115 | 31,250,898 |
| 2024-02-06 | 12.83 | 13.65 | 12.11 | 13.05 | -0.38% | 22,548 | 28,729,225 |
| 2024-02-05 | 14.43 | 14.43 | 13.1 | 13.1 | -9.97% | 21,598 | 28,710,831 |
| 2024-02-02 | 15.7 | 15.93 | 14.27 | 14.55 | -8.14% | 23,807 | 35,692,019 |
| 2024-02-01 | 15.45 | 16.24 | 14.91 | 15.84 | +0.13% | 32,780 | 51,278,456 |
| 2024-01-31 | 16.02 | 17.57 | 15.78 | 15.82 | -6.11% | 45,877 | 75,051,053 |
| 2024-01-30 | 18.55 | 19.45 | 16.85 | 16.85 | -9.99% | 61,494 | 110,779,732 |
| 2024-01-29 | 18.84 | 19.1 | 18.48 | 18.72 | -1.84% | 36,693 | 68,835,752 |
| 2024-01-26 | 18.62 | 19.46 | 18.42 | 19.07 | +1.11% | 51,583 | 97,847,774 |
| 2024-01-25 | 17.8 | 19 | 17.33 | 18.86 | +6.86% | 47,738 | 87,626,418 |
| 2024-01-24 | 17.11 | 18.3 | 16.93 | 17.65 | +3.7% | 32,558 | 57,114,284 |
| 2024-01-23 | 16.51 | 17.1 | 16.12 | 17.02 | +1.92% | 22,499 | 37,216,990 |
| 2024-01-22 | 17.81 | 17.82 | 16.65 | 16.7 | -6.23% | 17,941 | 30,941,378 |
| 2024-01-19 | 18.14 | 18.14 | 17.73 | 17.81 | -1.33% | 8,842 | 15,805,610 |
| 2024-01-18 | 18.29 | 18.45 | 17.61 | 18.05 | -1.31% | 13,436 | 24,040,465 |
| 2024-01-17 | 18.7 | 18.71 | 18.26 | 18.29 | -2.19% | 7,898 | 14,616,801 |
| 2024-01-16 | 18.85 | 18.9 | 18.45 | 18.7 | -0.43% | 9,920 | 18,500,674 |
| 2024-01-15 | 18.71 | 18.91 | 18.55 | 18.78 | -0.42% | 8,883 | 16,668,479 |
| 2024-01-12 | 19.14 | 19.2 | 18.85 | 18.86 | -1.26% | 10,234 | 19,518,595 |
| 2024-01-11 | 18.53 | 19.11 | 18.53 | 19.1 | +2.69% | 14,540 | 27,423,059 |
| 2024-01-10 | 18.6 | 18.84 | 18.38 | 18.6 | -0.96% | 9,676 | 18,026,365 |
| 2024-01-09 | 18.54 | 18.89 | 18.53 | 18.78 | +1.29% | 11,374 | 21,319,107 |
| 2024-01-08 | 18.85 | 18.85 | 18.48 | 18.54 | -1.64% | 9,883 | 18,417,763 |
| 2024-01-05 | 19.26 | 19.35 | 18.72 | 18.85 | -2.13% | 12,350 | 23,509,987 |
| 2024-01-04 | 19.05 | 19.41 | 19.02 | 19.26 | +1.1% | 18,109 | 34,846,613 |
| 2024-01-03 | 19.2 | 19.2 | 18.92 | 19.05 | -1.04% | 11,793 | 22,431,686 |
| 2024-01-02 | 19.14 | 19.37 | 19.03 | 19.25 | +0.89% | 16,385 | 31,550,069 |
| 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：