股票概览
16.8
+0.36%
+0.06
16.74
开盘价
16.98
最高价
16.65
最低价
5,767
成交量
数据更新至: 2024-05-20
技术指标
16.37
MA5 (5日均线)
16.48
MA10 (10日均线)
15.69
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 | 16.74 | 16.98 | 16.65 | 16.8 | +0.36% | 5,767 | 9,682,629 |
| 2024-05-17 | 16.4 | 16.78 | 16.25 | 16.74 | +2.51% | 7,320 | 12,178,607 |
| 2024-05-16 | 15.95 | 16.56 | 15.79 | 16.33 | +2.38% | 6,202 | 10,140,484 |
| 2024-05-15 | 16.04 | 16.19 | 15.77 | 15.95 | -0.5% | 5,695 | 9,123,138 |
| 2024-05-14 | 16.34 | 16.54 | 15.94 | 16.03 | -0.99% | 8,765 | 14,125,965 |
| 2024-05-13 | 16.36 | 16.58 | 16.05 | 16.19 | -1.94% | 7,749 | 12,648,903 |
| 2024-05-10 | 17 | 17 | 16.37 | 16.51 | -2.54% | 6,326 | 10,462,260 |
| 2024-05-09 | 16.41 | 16.96 | 16.27 | 16.94 | +4.18% | 10,454 | 17,473,547 |
| 2024-05-08 | 17.04 | 17.05 | 16.05 | 16.26 | -4.58% | 13,143 | 21,558,946 |
| 2024-05-07 | 16.53 | 17.08 | 16.2 | 17.04 | +3.71% | 10,129 | 17,075,832 |
| 2024-05-06 | 16.55 | 16.74 | 16.31 | 16.43 | -0.06% | 9,547 | 15,746,270 |
| 2024-04-30 | 16.25 | 16.58 | 16.02 | 16.44 | +1.17% | 9,227 | 15,087,712 |
| 2024-04-29 | 15.16 | 16.37 | 15.15 | 16.25 | +7.4% | 12,739 | 20,364,217 |
| 2024-04-26 | 14.74 | 15.18 | 14.56 | 15.13 | +3.14% | 8,922 | 13,354,853 |
| 2024-04-25 | 14.74 | 14.76 | 14.5 | 14.67 | -0.27% | 4,452 | 6,526,511 |
| 2024-04-24 | 14.19 | 14.75 | 14.06 | 14.71 | +5.07% | 6,904 | 10,015,145 |
| 2024-04-23 | 13.53 | 14.14 | 13.51 | 14 | +2.56% | 6,045 | 8,426,709 |
| 2024-04-22 | 13.53 | 13.85 | 13.08 | 13.65 | 0% | 5,831 | 7,873,474 |
| 2024-04-19 | 14.08 | 14.08 | 13.22 | 13.65 | -2.57% | 5,771 | 7,829,566 |
| 2024-04-18 | 14.2 | 14.24 | 13.59 | 14.01 | -1.34% | 8,719 | 12,122,984 |
| 2024-04-17 | 12.82 | 14.27 | 12.82 | 14.2 | +13.6% | 9,761 | 13,571,203 |
| 2024-04-16 | 14.07 | 14.07 | 12.5 | 12.5 | -12.4% | 13,313 | 17,398,566 |
| 2024-04-15 | 15.45 | 15.49 | 13.93 | 14.27 | -8.23% | 11,816 | 17,426,842 |
| 2024-04-12 | 15.7 | 15.89 | 15.55 | 15.55 | -1.08% | 5,195 | 8,139,425 |
| 2024-04-11 | 15.54 | 16.19 | 15.46 | 15.72 | +0.7% | 4,673 | 7,428,592 |
| 2024-04-10 | 16.05 | 16.05 | 15.36 | 15.61 | -3.22% | 4,830 | 7,574,141 |
| 2024-04-09 | 15.75 | 16.16 | 15.7 | 16.13 | +2.74% | 6,637 | 10,553,404 |
| 2024-04-08 | 16.47 | 16.59 | 15.65 | 15.7 | -5.65% | 8,019 | 12,807,270 |
| 2024-04-03 | 17.12 | 17.12 | 16.37 | 16.64 | -2.8% | 7,961 | 13,244,760 |
| 2024-04-02 | 17.17 | 17.31 | 16.93 | 17.12 | -0.06% | 6,983 | 11,945,417 |
| 2024-04-01 | 16.71 | 17.13 | 16.69 | 17.13 | +3.44% | 9,186 | 15,582,675 |
| 2024-03-29 | 16.31 | 16.68 | 16 | 16.56 | +1.47% | 7,588 | 12,410,065 |
| 2024-03-28 | 15.71 | 16.44 | 15.6 | 16.32 | +3.88% | 9,093 | 14,672,275 |
| 2024-03-27 | 16.64 | 16.64 | 15.71 | 15.71 | -4.85% | 6,649 | 10,650,547 |
| 2024-03-26 | 16.53 | 16.75 | 16.1 | 16.51 | +0.06% | 11,300 | 18,535,858 |
| 2024-03-25 | 17.12 | 17.24 | 16.32 | 16.5 | -3.9% | 15,505 | 26,067,882 |
| 2024-03-22 | 17.56 | 17.69 | 17.1 | 17.17 | -1.94% | 12,889 | 22,301,199 |
| 2024-03-21 | 17.77 | 17.85 | 17.18 | 17.51 | -0.51% | 11,707 | 20,498,910 |
| 2024-03-20 | 17.59 | 17.71 | 17.5 | 17.6 | +0.11% | 12,744 | 22,431,604 |
| 2024-03-19 | 17.87 | 17.98 | 17.5 | 17.58 | -2.01% | 16,056 | 28,400,018 |
| 2024-03-18 | 17.12 | 18.23 | 16.9 | 17.94 | +5.1% | 24,790 | 43,450,984 |
| 2024-03-15 | 16.74 | 17.1 | 16.71 | 17.07 | +1.97% | 12,165 | 20,541,689 |
| 2024-03-14 | 17.13 | 17.19 | 16.52 | 16.74 | -3.24% | 19,008 | 32,115,573 |
| 2024-03-13 | 17.94 | 18.03 | 17.02 | 17.3 | -3.24% | 35,378 | 61,621,842 |
| 2024-03-12 | 18 | 19.64 | 17.71 | 17.88 | +6.68% | 47,625 | 89,001,581 |
| 2024-03-11 | 16.5 | 16.76 | 16.16 | 16.76 | +1.27% | 9,294 | 15,273,204 |
| 2024-03-08 | 16.2 | 16.79 | 15.84 | 16.55 | +1.41% | 10,541 | 17,148,131 |
| 2024-03-07 | 16.3 | 17.14 | 16.04 | 16.32 | +0.06% | 13,700 | 22,677,783 |
| 2024-03-06 | 15.56 | 16.38 | 15.32 | 16.31 | +4.42% | 16,482 | 26,108,276 |
| 2024-03-05 | 15.86 | 15.86 | 15.51 | 15.62 | -2.31% | 11,646 | 18,234,522 |
| 2024-03-04 | 16.02 | 16.34 | 15.51 | 15.99 | -0.19% | 10,428 | 16,571,610 |
| 2024-03-01 | 15.91 | 16.18 | 15.5 | 16.02 | +3.76% | 12,398 | 19,720,343 |
| 2024-02-29 | 14.66 | 15.65 | 14.52 | 15.44 | +5.11% | 17,297 | 26,229,644 |
| 2024-02-28 | 17.22 | 17.66 | 14.69 | 14.69 | -14.09% | 26,027 | 42,054,065 |
| 2024-02-27 | 16.57 | 17.17 | 16.35 | 17.1 | +4.78% | 10,012 | 16,812,626 |
| 2024-02-26 | 16.08 | 16.64 | 15.87 | 16.32 | +3.16% | 9,872 | 16,030,618 |
| 2024-02-23 | 14.98 | 15.92 | 14.98 | 15.82 | +7.11% | 17,424 | 26,886,588 |
| 2024-02-22 | 13.93 | 14.93 | 13.87 | 14.77 | +6.11% | 11,305 | 16,555,098 |
| 2024-02-21 | 13.61 | 14.4 | 13.41 | 13.92 | +2.28% | 11,307 | 15,886,540 |
| 2024-02-20 | 13.55 | 13.68 | 13.04 | 13.61 | +1.64% | 9,924 | 13,274,309 |
| 2024-02-19 | 12.75 | 13.71 | 12.72 | 13.39 | +7.38% | 18,148 | 24,170,225 |
| 2024-02-08 | 11.01 | 12.58 | 10.6 | 12.47 | +13.47% | 22,652 | 26,262,104 |
| 2024-02-07 | 12.11 | 12.4 | 10.37 | 10.99 | -9.32% | 25,812 | 28,896,993 |
| 2024-02-06 | 11.81 | 12.37 | 10.26 | 12.12 | +1.68% | 25,389 | 28,440,458 |
| 2024-02-05 | 14.51 | 14.51 | 11.77 | 11.92 | -17.85% | 22,786 | 28,470,032 |
| 2024-02-02 | 15.51 | 15.94 | 13.9 | 14.51 | -6.93% | 17,801 | 26,390,240 |
| 2024-02-01 | 15.76 | 15.9 | 14.96 | 15.59 | -1.02% | 11,481 | 17,716,288 |
| 2024-01-31 | 17.07 | 17.07 | 15.58 | 15.75 | -8.54% | 14,514 | 23,497,227 |
| 2024-01-30 | 18.1 | 18.1 | 17.1 | 17.22 | -4.86% | 8,501 | 14,928,029 |
| 2024-01-29 | 19.22 | 19.23 | 18 | 18.1 | -4.84% | 10,261 | 18,771,972 |
| 2024-01-26 | 19.49 | 19.58 | 18.94 | 19.02 | -1.55% | 8,282 | 15,919,731 |
| 2024-01-25 | 17.97 | 19.37 | 17.97 | 19.32 | +7.15% | 10,586 | 19,869,844 |
| 2024-01-24 | 17.74 | 18.12 | 17.17 | 18.03 | +2.15% | 11,470 | 20,296,480 |
| 2024-01-23 | 17.89 | 19.2 | 17.42 | 17.65 | -2.75% | 12,807 | 22,634,509 |
| 2024-01-22 | 19.54 | 19.54 | 18.01 | 18.15 | -6.92% | 12,282 | 23,094,172 |
| 2024-01-19 | 20.25 | 20.25 | 19.4 | 19.5 | -3.23% | 9,417 | 18,571,423 |
| 2024-01-18 | 20.4 | 20.73 | 19.7 | 20.15 | -1.8% | 11,534 | 23,117,758 |
| 2024-01-17 | 21.08 | 21.21 | 20.49 | 20.52 | -2.7% | 8,105 | 16,890,512 |
| 2024-01-16 | 21.35 | 21.47 | 20.63 | 21.09 | -1.22% | 10,788 | 22,624,136 |
| 2024-01-15 | 21.51 | 21.55 | 21.11 | 21.35 | -0.23% | 5,240 | 11,189,816 |
| 2024-01-12 | 21.65 | 21.79 | 21.33 | 21.4 | -1.29% | 5,160 | 11,136,712 |
| 2024-01-11 | 21.23 | 21.79 | 21.23 | 21.68 | +1.64% | 5,924 | 12,786,069 |
| 2024-01-10 | 21.59 | 21.71 | 21.1 | 21.33 | -1.39% | 6,207 | 13,281,257 |
| 2024-01-09 | 21.43 | 21.95 | 21.4 | 21.63 | +1.26% | 8,778 | 19,028,357 |
| 2024-01-08 | 22.02 | 22.02 | 21.34 | 21.36 | -2.55% | 6,691 | 14,484,531 |
| 2024-01-05 | 22.24 | 22.52 | 21.82 | 21.92 | -1.39% | 8,934 | 19,806,991 |
| 2024-01-04 | 22.55 | 22.55 | 22.08 | 22.23 | -0.58% | 6,545 | 14,573,880 |
| 2024-01-03 | 22.59 | 22.59 | 22.24 | 22.36 | -0.53% | 7,052 | 15,784,006 |
| 2024-01-02 | 22.55 | 22.78 | 22.45 | 22.48 | -0.09% | 8,620 | 19,470,882 |
| 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：