股票概览
16.49
-0.36%
-0.06
16.46
开盘价
16.78
最高价
16.46
最低价
23,709
成交量
数据更新至: 2024-05-20
技术指标
16.55
MA5 (5日均线)
16.67
MA10 (10日均线)
16.27
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 | 16.46 | 16.78 | 16.46 | 16.49 | -0.36% | 23,709 | 39,419,442 |
| 2024-05-17 | 16.54 | 16.68 | 16.28 | 16.55 | +0.06% | 18,727 | 30,805,492 |
| 2024-05-16 | 16.4 | 17.17 | 16.37 | 16.54 | +1.1% | 28,589 | 47,930,463 |
| 2024-05-15 | 16.63 | 16.68 | 16.27 | 16.36 | -2.68% | 23,152 | 38,079,574 |
| 2024-05-14 | 16.65 | 17.19 | 16.28 | 16.81 | +3.96% | 40,937 | 68,717,056 |
| 2024-05-13 | 16.58 | 16.62 | 16.08 | 16.17 | -2.71% | 35,785 | 58,199,137 |
| 2024-05-10 | 16.92 | 17.1 | 16.52 | 16.62 | -2.41% | 37,496 | 62,848,665 |
| 2024-05-09 | 17.19 | 17.22 | 16.76 | 17.03 | +0.12% | 38,970 | 66,015,590 |
| 2024-05-08 | 17.3 | 18.02 | 16.91 | 17.01 | -0.82% | 52,755 | 91,747,112 |
| 2024-05-07 | 16.97 | 17.33 | 16.7 | 17.15 | +1% | 38,221 | 65,039,511 |
| 2024-05-06 | 16.25 | 17.38 | 16.16 | 16.98 | +5.93% | 54,282 | 91,237,034 |
| 2024-04-30 | 16.23 | 16.4 | 15.74 | 16.03 | -2.61% | 36,204 | 57,804,725 |
| 2024-04-29 | 16.02 | 16.59 | 16.02 | 16.46 | +3.2% | 29,600 | 48,383,609 |
| 2024-04-26 | 15.85 | 16.1 | 15.8 | 15.95 | +0.25% | 28,216 | 44,991,777 |
| 2024-04-25 | 15.6 | 16.05 | 15.58 | 15.91 | +0.89% | 22,377 | 35,573,314 |
| 2024-04-24 | 15.32 | 15.88 | 15.17 | 15.77 | +2.2% | 23,683 | 36,820,850 |
| 2024-04-23 | 15.22 | 15.52 | 15.12 | 15.43 | +0.46% | 16,160 | 24,756,510 |
| 2024-04-22 | 15.35 | 15.65 | 15.23 | 15.36 | -0.97% | 18,340 | 28,275,129 |
| 2024-04-19 | 15.07 | 15.73 | 14.88 | 15.51 | +2.24% | 29,393 | 44,829,937 |
| 2024-04-18 | 15 | 15.67 | 14.9 | 15.17 | +1.13% | 34,639 | 53,022,696 |
| 2024-04-17 | 14.23 | 15.5 | 14.23 | 15 | +7.14% | 43,609 | 65,458,136 |
| 2024-04-16 | 14.8 | 14.98 | 13.8 | 14 | -6.73% | 31,044 | 44,513,981 |
| 2024-04-15 | 15.52 | 15.58 | 14.6 | 15.01 | -6.19% | 46,449 | 70,171,775 |
| 2024-04-12 | 15.23 | 16.38 | 15.13 | 16 | +4.3% | 44,740 | 70,869,781 |
| 2024-04-11 | 15.45 | 15.68 | 15.3 | 15.34 | -1.86% | 21,895 | 33,862,663 |
| 2024-04-10 | 16.22 | 16.26 | 15.46 | 15.63 | -2.86% | 32,183 | 50,452,746 |
| 2024-04-09 | 14.9 | 16.38 | 14.9 | 16.09 | +7.27% | 48,556 | 76,768,907 |
| 2024-04-08 | 15.87 | 15.88 | 14.98 | 15 | -4.76% | 35,022 | 53,336,956 |
| 2024-04-03 | 15.32 | 16.03 | 15.29 | 15.75 | +2.87% | 41,004 | 64,242,554 |
| 2024-04-02 | 15.29 | 15.38 | 15.11 | 15.31 | 0% | 27,780 | 42,423,275 |
| 2024-04-01 | 15.03 | 15.34 | 14.87 | 15.31 | +0.99% | 32,703 | 49,448,454 |
| 2024-03-29 | 14.76 | 15.42 | 14.72 | 15.16 | +4.7% | 44,025 | 66,510,020 |
| 2024-03-28 | 13.98 | 14.48 | 13.98 | 14.48 | +2.48% | 20,239 | 28,889,810 |
| 2024-03-27 | 14.49 | 14.66 | 14.13 | 14.13 | -2.42% | 18,241 | 26,269,739 |
| 2024-03-26 | 14.75 | 14.8 | 14.1 | 14.48 | -1.83% | 23,263 | 33,629,217 |
| 2024-03-25 | 15.31 | 15.47 | 14.69 | 14.75 | -3.41% | 25,720 | 38,766,299 |
| 2024-03-22 | 15.75 | 15.84 | 15.25 | 15.27 | -3.11% | 28,332 | 43,907,433 |
| 2024-03-21 | 15.87 | 16 | 15.3 | 15.76 | -0.38% | 43,218 | 67,448,738 |
| 2024-03-20 | 15.65 | 16.08 | 15.26 | 15.82 | +1.93% | 50,256 | 78,719,552 |
| 2024-03-19 | 15.93 | 16.45 | 15.5 | 15.52 | +3.67% | 86,177 | 137,908,890 |
| 2024-03-18 | 14.64 | 14.98 | 14.38 | 14.97 | +2.82% | 36,739 | 54,179,937 |
| 2024-03-15 | 14.65 | 14.99 | 14.28 | 14.56 | -0.75% | 38,418 | 55,822,474 |
| 2024-03-14 | 15.51 | 15.72 | 14.45 | 14.67 | +0.34% | 49,896 | 74,782,430 |
| 2024-03-13 | 14.74 | 14.8 | 14.45 | 14.62 | -0.81% | 23,914 | 34,919,273 |
| 2024-03-12 | 14.45 | 14.77 | 14.18 | 14.74 | +2.57% | 34,132 | 49,421,672 |
| 2024-03-11 | 13.63 | 14.44 | 13.6 | 14.37 | +5.43% | 34,938 | 49,483,878 |
| 2024-03-08 | 13.5 | 13.75 | 13.45 | 13.63 | +1.04% | 25,176 | 34,241,269 |
| 2024-03-07 | 13.84 | 13.98 | 13.45 | 13.49 | -2.46% | 23,674 | 32,517,278 |
| 2024-03-06 | 14.05 | 14.11 | 13.61 | 13.83 | -0.43% | 21,508 | 29,783,455 |
| 2024-03-05 | 14.33 | 14.33 | 13.74 | 13.89 | -3.27% | 30,656 | 42,758,587 |
| 2024-03-04 | 14.23 | 14.8 | 14.01 | 14.36 | +0.56% | 27,613 | 39,590,106 |
| 2024-03-01 | 14.15 | 14.28 | 13.79 | 14.28 | +2.37% | 31,273 | 43,770,840 |
| 2024-02-29 | 13.52 | 14.02 | 13.42 | 13.95 | +3.18% | 36,954 | 50,970,727 |
| 2024-02-28 | 14.8 | 15.35 | 13.5 | 13.52 | -8.4% | 51,447 | 74,292,679 |
| 2024-02-27 | 14.33 | 14.76 | 14.2 | 14.76 | +1.86% | 26,985 | 39,087,665 |
| 2024-02-26 | 14.1 | 15.09 | 14.1 | 14.49 | +4.7% | 46,047 | 66,987,341 |
| 2024-02-23 | 13.74 | 13.86 | 13.4 | 13.84 | +2.14% | 27,731 | 37,812,717 |
| 2024-02-22 | 13.31 | 13.55 | 13.11 | 13.55 | +1.8% | 29,626 | 39,621,266 |
| 2024-02-21 | 13.05 | 13.72 | 12.8 | 13.31 | +1.45% | 33,299 | 44,528,384 |
| 2024-02-20 | 13.05 | 13.32 | 12.89 | 13.12 | -0.61% | 28,161 | 36,743,716 |
| 2024-02-19 | 13.25 | 13.7 | 12.82 | 13.2 | +1.38% | 45,987 | 60,856,261 |
| 2024-02-08 | 11.65 | 13.31 | 11.54 | 13.02 | +13.02% | 47,420 | 58,964,496 |
| 2024-02-07 | 11.79 | 12.16 | 11.26 | 11.52 | -1.62% | 46,085 | 54,201,914 |
| 2024-02-06 | 10.95 | 11.94 | 10.1 | 11.71 | +5.12% | 48,291 | 53,398,638 |
| 2024-02-05 | 12.47 | 12.56 | 10.66 | 11.14 | -10.02% | 42,347 | 48,264,955 |
| 2024-02-02 | 13.26 | 13.63 | 11.91 | 12.38 | -8.16% | 48,982 | 61,911,526 |
| 2024-02-01 | 13.34 | 13.86 | 13.13 | 13.48 | -0.66% | 23,773 | 32,160,173 |
| 2024-01-31 | 14.17 | 14.53 | 13.49 | 13.57 | -5.44% | 25,844 | 35,864,183 |
| 2024-01-30 | 14.76 | 15 | 14.35 | 14.35 | -3.82% | 19,028 | 27,976,352 |
| 2024-01-29 | 15.67 | 15.72 | 14.92 | 14.92 | -3.12% | 18,342 | 27,962,453 |
| 2024-01-26 | 15.86 | 16.11 | 15.33 | 15.4 | -2.9% | 18,419 | 28,821,580 |
| 2024-01-25 | 15.16 | 15.93 | 14.98 | 15.86 | +4.41% | 24,574 | 38,241,285 |
| 2024-01-24 | 15.54 | 15.54 | 14.6 | 15.19 | -2% | 30,363 | 45,622,672 |
| 2024-01-23 | 15.25 | 15.54 | 14.9 | 15.5 | +0.91% | 30,485 | 46,384,703 |
| 2024-01-22 | 16.35 | 16.57 | 15.23 | 15.36 | -6.28% | 27,629 | 43,803,323 |
| 2024-01-19 | 16.79 | 16.88 | 16.37 | 16.39 | -2.03% | 15,077 | 24,982,972 |
| 2024-01-18 | 16.79 | 16.98 | 16.22 | 16.73 | -0.89% | 22,984 | 37,973,212 |
| 2024-01-17 | 17.65 | 17.65 | 16.84 | 16.88 | -2.93% | 14,638 | 25,088,157 |
| 2024-01-16 | 17.65 | 17.9 | 17.13 | 17.39 | -1.08% | 15,619 | 27,087,067 |
| 2024-01-15 | 17.72 | 17.75 | 17.38 | 17.58 | -0.73% | 13,215 | 23,245,352 |
| 2024-01-12 | 17.98 | 18.21 | 17.71 | 17.71 | -1.67% | 15,430 | 27,698,839 |
| 2024-01-11 | 17.89 | 18.18 | 17.6 | 18.01 | +1.41% | 16,463 | 29,482,715 |
| 2024-01-10 | 17.72 | 18.04 | 17.47 | 17.76 | +0.4% | 18,251 | 32,425,923 |
| 2024-01-09 | 17.5 | 18.08 | 17.4 | 17.69 | +0.57% | 13,413 | 23,801,821 |
| 2024-01-08 | 18.01 | 18.16 | 17.58 | 17.59 | -2.6% | 14,074 | 25,107,441 |
| 2024-01-05 | 18.65 | 18.84 | 18 | 18.06 | -3.06% | 16,627 | 30,491,566 |
| 2024-01-04 | 18.99 | 19.09 | 18.5 | 18.63 | -1.74% | 17,221 | 32,106,532 |
| 2024-01-03 | 19.01 | 19.18 | 18.76 | 18.96 | -0.26% | 15,893 | 30,094,190 |
| 2024-01-02 | 19.23 | 19.34 | 18.98 | 19.01 | -0.78% | 14,009 | 26,736,463 |
| 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：