股票概览
16.35
+0.06%
+0.01
16.52
开盘价
16.59
最高价
16.28
最低价
12,150
成交量
数据更新至: 2024-05-20
技术指标
16.35
MA5 (5日均线)
16.42
MA10 (10日均线)
15.71
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 | 16.59 | 16.28 | 16.35 | +0.06% | 12,150 | 19,962,386 |
| 2024-05-17 | 16.38 | 16.47 | 16.2 | 16.34 | +0.55% | 11,942 | 19,503,313 |
| 2024-05-16 | 16.37 | 16.67 | 16.23 | 16.25 | -1.52% | 18,339 | 30,076,730 |
| 2024-05-15 | 16.33 | 17.23 | 16.1 | 16.5 | +1.1% | 29,218 | 48,945,722 |
| 2024-05-14 | 16.1 | 16.58 | 16.07 | 16.32 | +0.55% | 15,602 | 25,571,262 |
| 2024-05-13 | 16.32 | 16.48 | 16.12 | 16.23 | -0.67% | 20,151 | 32,766,844 |
| 2024-05-10 | 16.54 | 16.83 | 16.32 | 16.34 | -2.39% | 18,027 | 29,707,428 |
| 2024-05-09 | 16.43 | 16.83 | 16.43 | 16.74 | +0.66% | 18,588 | 31,017,699 |
| 2024-05-08 | 16.55 | 16.88 | 16.46 | 16.63 | +0.79% | 27,590 | 46,008,396 |
| 2024-05-07 | 16.53 | 16.63 | 16.31 | 16.5 | +0.43% | 17,985 | 29,628,104 |
| 2024-05-06 | 16.12 | 16.45 | 16.12 | 16.43 | +2.18% | 25,693 | 42,005,088 |
| 2024-04-30 | 16.02 | 16.28 | 15.91 | 16.08 | +0.37% | 19,841 | 31,899,692 |
| 2024-04-29 | 15.18 | 16.1 | 15.17 | 16.02 | +8.02% | 41,088 | 65,094,287 |
| 2024-04-26 | 14.61 | 14.86 | 14.54 | 14.83 | +1.02% | 9,761 | 14,395,804 |
| 2024-04-25 | 14.51 | 14.88 | 14.51 | 14.68 | +0.69% | 8,539 | 12,567,662 |
| 2024-04-24 | 14.49 | 14.6 | 14.44 | 14.58 | +0.28% | 7,994 | 11,616,687 |
| 2024-04-23 | 14.22 | 14.66 | 14.17 | 14.54 | +1.89% | 13,707 | 19,793,849 |
| 2024-04-22 | 14.17 | 14.38 | 13.77 | 14.27 | +0.78% | 12,730 | 18,086,599 |
| 2024-04-19 | 14.31 | 14.35 | 14.01 | 14.16 | -1.39% | 8,352 | 11,841,274 |
| 2024-04-18 | 14.19 | 14.68 | 14.1 | 14.36 | +0.28% | 15,152 | 21,885,445 |
| 2024-04-17 | 13.8 | 14.39 | 13.8 | 14.32 | +3.99% | 15,397 | 21,888,126 |
| 2024-04-16 | 14.5 | 14.5 | 13.75 | 13.77 | -5.81% | 19,270 | 26,848,805 |
| 2024-04-15 | 15.33 | 15.4 | 14.33 | 14.62 | -4.63% | 17,977 | 26,477,672 |
| 2024-04-12 | 15.62 | 15.63 | 15.23 | 15.33 | -0.78% | 8,126 | 12,501,979 |
| 2024-04-11 | 15.43 | 15.72 | 15.4 | 15.45 | -0.83% | 7,669 | 11,933,152 |
| 2024-04-10 | 16.14 | 16.14 | 15.42 | 15.58 | -3.17% | 10,800 | 16,930,705 |
| 2024-04-09 | 15.35 | 16.15 | 15.35 | 16.09 | +4.82% | 18,137 | 28,798,696 |
| 2024-04-08 | 16.02 | 16.06 | 15.33 | 15.35 | -4.18% | 14,586 | 22,666,074 |
| 2024-04-03 | 16 | 16.14 | 15.82 | 16.02 | -0.19% | 10,743 | 17,187,127 |
| 2024-04-02 | 16.05 | 16.14 | 15.91 | 16.05 | -0.06% | 11,011 | 17,654,101 |
| 2024-04-01 | 15.93 | 16.08 | 15.86 | 16.06 | +1.07% | 13,343 | 21,320,529 |
| 2024-03-29 | 15.88 | 16.09 | 15.72 | 15.89 | +0.57% | 7,831 | 12,449,060 |
| 2024-03-28 | 15.43 | 16.05 | 15.43 | 15.8 | +1.74% | 11,373 | 17,958,933 |
| 2024-03-27 | 15.83 | 16.11 | 15.53 | 15.53 | -1.9% | 9,561 | 15,160,011 |
| 2024-03-26 | 15.93 | 16.06 | 15.63 | 15.83 | -0.31% | 9,560 | 15,143,897 |
| 2024-03-25 | 16.36 | 16.47 | 15.88 | 15.88 | -3.05% | 11,215 | 18,083,654 |
| 2024-03-22 | 16.88 | 16.9 | 16.18 | 16.38 | -2.38% | 16,812 | 27,617,182 |
| 2024-03-21 | 16.99 | 17.09 | 16.52 | 16.78 | -1.24% | 13,216 | 22,180,265 |
| 2024-03-20 | 16.69 | 17.07 | 16.6 | 16.99 | +1.8% | 15,681 | 26,466,963 |
| 2024-03-19 | 16.99 | 17.05 | 16.68 | 16.69 | -1.53% | 13,713 | 23,049,652 |
| 2024-03-18 | 16.66 | 16.98 | 16.31 | 16.95 | +1.92% | 27,112 | 45,144,815 |
| 2024-03-15 | 16.1 | 17.12 | 16.1 | 16.63 | +2.59% | 45,007 | 75,008,306 |
| 2024-03-14 | 16.36 | 16.58 | 16.02 | 16.21 | +0.5% | 19,818 | 32,362,094 |
| 2024-03-13 | 16.3 | 16.38 | 16.02 | 16.13 | -0.55% | 11,735 | 18,941,487 |
| 2024-03-12 | 15.89 | 16.49 | 15.89 | 16.22 | +2.4% | 20,487 | 33,263,919 |
| 2024-03-11 | 15.61 | 15.85 | 15.47 | 15.84 | +1.93% | 11,553 | 18,141,633 |
| 2024-03-08 | 15.49 | 15.7 | 15.42 | 15.54 | +0.39% | 9,213 | 14,312,746 |
| 2024-03-07 | 15.98 | 15.98 | 15.45 | 15.48 | -2.27% | 13,189 | 20,737,762 |
| 2024-03-06 | 16.11 | 16.11 | 15.54 | 15.84 | -0.31% | 14,084 | 22,252,391 |
| 2024-03-05 | 16.37 | 16.42 | 15.8 | 15.89 | -3.23% | 13,870 | 22,240,302 |
| 2024-03-04 | 16.27 | 16.72 | 16.16 | 16.42 | +0.55% | 16,732 | 27,467,615 |
| 2024-03-01 | 16.29 | 16.45 | 16.08 | 16.33 | +0.25% | 13,859 | 22,540,605 |
| 2024-02-29 | 15.96 | 16.35 | 15.77 | 16.29 | +2.13% | 21,495 | 34,742,485 |
| 2024-02-28 | 17.24 | 17.67 | 15.95 | 15.95 | -7.8% | 45,287 | 76,341,281 |
| 2024-02-27 | 17.2 | 17.32 | 16.82 | 17.3 | +1.41% | 15,046 | 25,799,357 |
| 2024-02-26 | 16.64 | 17.38 | 16.53 | 17.06 | +2.52% | 22,815 | 38,798,458 |
| 2024-02-23 | 16.4 | 16.67 | 16.24 | 16.64 | +1.46% | 15,970 | 26,402,107 |
| 2024-02-22 | 16.18 | 16.51 | 16.17 | 16.4 | +1.74% | 14,439 | 23,578,113 |
| 2024-02-21 | 15.8 | 16.58 | 15.8 | 16.12 | +0.75% | 19,426 | 31,530,428 |
| 2024-02-20 | 15.89 | 16.2 | 15.54 | 16 | +0.63% | 12,831 | 20,453,976 |
| 2024-02-19 | 15.88 | 16.6 | 15.67 | 15.9 | +1.47% | 26,788 | 43,081,390 |
| 2024-02-08 | 13.67 | 15.86 | 13.67 | 15.67 | +15.14% | 40,501 | 60,676,125 |
| 2024-02-07 | 13.85 | 14.14 | 13.44 | 13.61 | -1.66% | 21,685 | 29,943,664 |
| 2024-02-06 | 13.14 | 14.23 | 12.58 | 13.84 | +4.37% | 26,446 | 35,290,801 |
| 2024-02-05 | 14.66 | 14.67 | 12.83 | 13.26 | -9.61% | 29,895 | 40,732,363 |
| 2024-02-02 | 15.47 | 15.66 | 14.22 | 14.67 | -5.29% | 22,198 | 33,026,100 |
| 2024-02-01 | 15.33 | 15.97 | 15.22 | 15.49 | +0.78% | 23,528 | 36,648,451 |
| 2024-01-31 | 16.95 | 16.95 | 15.32 | 15.37 | -10.54% | 35,547 | 56,055,455 |
| 2024-01-30 | 17.64 | 17.86 | 17.11 | 17.18 | -3.54% | 10,299 | 17,986,465 |
| 2024-01-29 | 18.37 | 18.65 | 17.8 | 17.81 | -2.94% | 10,461 | 18,986,175 |
| 2024-01-26 | 18.74 | 18.77 | 18.31 | 18.35 | -2.03% | 11,322 | 21,018,955 |
| 2024-01-25 | 17.9 | 18.75 | 17.71 | 18.73 | +5.17% | 16,443 | 30,223,751 |
| 2024-01-24 | 17.95 | 18.07 | 17.22 | 17.81 | +0.11% | 11,113 | 19,643,772 |
| 2024-01-23 | 18.17 | 18.19 | 17.5 | 17.79 | -2.2% | 14,074 | 24,990,019 |
| 2024-01-22 | 19.25 | 19.34 | 18 | 18.19 | -5.51% | 13,651 | 25,401,770 |
| 2024-01-19 | 19.39 | 19.55 | 19.21 | 19.25 | -0.41% | 7,579 | 14,706,871 |
| 2024-01-18 | 19.42 | 19.49 | 18.99 | 19.33 | -0.77% | 13,125 | 25,161,608 |
| 2024-01-17 | 19.81 | 20 | 19.48 | 19.48 | -1.86% | 9,751 | 19,230,853 |
| 2024-01-16 | 19.97 | 20.12 | 19.65 | 19.85 | -0.5% | 10,221 | 20,238,569 |
| 2024-01-15 | 20.19 | 20.2 | 19.81 | 19.95 | -0.8% | 8,021 | 16,042,009 |
| 2024-01-12 | 20.28 | 20.48 | 20.11 | 20.11 | -0.98% | 6,570 | 13,326,231 |
| 2024-01-11 | 20.1 | 20.38 | 20.04 | 20.31 | +0.99% | 9,066 | 18,322,823 |
| 2024-01-10 | 20.03 | 20.45 | 19.89 | 20.11 | 0% | 10,070 | 20,276,414 |
| 2024-01-09 | 20.12 | 20.44 | 19.91 | 20.11 | +0.15% | 9,004 | 18,129,895 |
| 2024-01-08 | 20.48 | 20.62 | 20.08 | 20.08 | -1.95% | 8,211 | 16,706,557 |
| 2024-01-05 | 20.89 | 20.89 | 20.45 | 20.48 | -1.63% | 11,504 | 23,737,588 |
| 2024-01-04 | 20.84 | 20.99 | 20.58 | 20.82 | -0.1% | 9,009 | 18,696,890 |
| 2024-01-03 | 20.82 | 21.05 | 20.64 | 20.84 | +0.1% | 7,851 | 16,337,718 |
| 2024-01-02 | 21.2 | 21.2 | 20.63 | 20.82 | -0.76% | 10,584 | 22,028,898 |
| 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：