股票概览
16.74
+2.64%
+0.43
16.38
开盘价
16.9
最高价
16.2
最低价
18,470
成交量
数据更新至: 2024-05-20
技术指标
16.32
MA5 (5日均线)
16.43
MA10 (10日均线)
16.13
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 | 16.38 | 16.9 | 16.2 | 16.74 | +2.64% | 18,470 | 30,594,533 |
| 2024-05-17 | 16.24 | 16.31 | 16.02 | 16.31 | +0.99% | 6,905 | 11,179,698 |
| 2024-05-16 | 16.19 | 16.41 | 16.11 | 16.15 | -0.25% | 13,196 | 21,440,005 |
| 2024-05-15 | 16.22 | 16.35 | 16.08 | 16.19 | -0.18% | 8,197 | 13,275,628 |
| 2024-05-14 | 16.3 | 16.44 | 16.05 | 16.22 | +0.5% | 9,834 | 15,989,048 |
| 2024-05-13 | 16.49 | 16.49 | 16.03 | 16.14 | -2.71% | 14,621 | 23,734,602 |
| 2024-05-10 | 16.86 | 16.92 | 16.52 | 16.59 | -1.43% | 15,915 | 26,554,340 |
| 2024-05-09 | 16.76 | 17.08 | 16.5 | 16.83 | +2.12% | 20,299 | 34,213,453 |
| 2024-05-08 | 16.6 | 16.72 | 16.37 | 16.48 | -0.72% | 15,290 | 25,263,199 |
| 2024-05-07 | 16.55 | 16.7 | 16.3 | 16.6 | +0.36% | 15,776 | 26,079,646 |
| 2024-05-06 | 16.16 | 16.78 | 15.94 | 16.54 | +3.76% | 25,634 | 42,389,029 |
| 2024-04-30 | 16.4 | 16.4 | 15.84 | 15.94 | -1.79% | 19,791 | 31,695,125 |
| 2024-04-29 | 15.59 | 16.28 | 15.5 | 16.23 | +4.04% | 33,955 | 54,555,826 |
| 2024-04-26 | 15.26 | 15.64 | 15.12 | 15.6 | +2.23% | 23,020 | 35,623,001 |
| 2024-04-25 | 15.29 | 15.43 | 15.1 | 15.26 | +0.07% | 19,886 | 30,301,631 |
| 2024-04-24 | 15.3 | 15.44 | 15 | 15.25 | -0.33% | 20,566 | 31,229,351 |
| 2024-04-23 | 15.33 | 15.58 | 15.1 | 15.3 | +0.07% | 24,863 | 38,129,017 |
| 2024-04-22 | 16.45 | 16.45 | 15.1 | 15.29 | -8.72% | 50,136 | 77,544,436 |
| 2024-04-19 | 15.98 | 16.97 | 15.97 | 16.75 | +3.4% | 39,871 | 66,313,911 |
| 2024-04-18 | 16.56 | 16.66 | 16.11 | 16.2 | -2.7% | 30,830 | 50,026,999 |
| 2024-04-17 | 16.1 | 16.75 | 16.1 | 16.65 | +5.38% | 25,355 | 41,660,078 |
| 2024-04-16 | 17.4 | 17.49 | 15.78 | 15.8 | -10.63% | 29,016 | 47,589,155 |
| 2024-04-15 | 18.73 | 18.82 | 17 | 17.68 | -5.56% | 30,710 | 54,461,115 |
| 2024-04-12 | 18.86 | 18.97 | 18.52 | 18.72 | -0.16% | 14,196 | 26,563,288 |
| 2024-04-11 | 18.58 | 18.88 | 18.23 | 18.75 | +0.86% | 16,406 | 30,489,403 |
| 2024-04-10 | 18.73 | 18.94 | 18.32 | 18.59 | -1.74% | 18,652 | 34,695,256 |
| 2024-04-09 | 18.58 | 18.93 | 18.09 | 18.92 | +1.23% | 28,839 | 53,177,531 |
| 2024-04-08 | 19.4 | 19.4 | 18.28 | 18.69 | -4.35% | 45,970 | 86,298,862 |
| 2024-04-03 | 17.71 | 19.66 | 17.6 | 19.54 | +10.65% | 63,696 | 119,698,777 |
| 2024-04-02 | 18.11 | 18.17 | 17.41 | 17.66 | -2.54% | 18,807 | 33,207,848 |
| 2024-04-01 | 16.98 | 18.5 | 16.98 | 18.12 | +6.97% | 40,153 | 72,201,454 |
| 2024-03-29 | 16.27 | 16.98 | 16.27 | 16.94 | +4.18% | 22,086 | 36,863,782 |
| 2024-03-28 | 16.36 | 16.6 | 16 | 16.26 | -0.61% | 29,328 | 47,849,748 |
| 2024-03-27 | 17.36 | 17.4 | 16.32 | 16.36 | -5.49% | 16,857 | 28,269,774 |
| 2024-03-26 | 17.34 | 17.65 | 17.03 | 17.31 | -0.17% | 12,971 | 22,426,559 |
| 2024-03-25 | 17.95 | 18.12 | 17.33 | 17.34 | -3.34% | 15,298 | 27,059,114 |
| 2024-03-22 | 18.65 | 18.72 | 17.75 | 17.94 | -4.27% | 19,921 | 36,077,273 |
| 2024-03-21 | 18.9 | 19.4 | 18.69 | 18.74 | -0.9% | 30,216 | 57,510,426 |
| 2024-03-20 | 18.63 | 19.21 | 18.46 | 18.91 | +0.96% | 37,257 | 70,100,196 |
| 2024-03-19 | 18.07 | 19.39 | 18.01 | 18.73 | +3.65% | 53,468 | 101,147,008 |
| 2024-03-18 | 17.8 | 18.14 | 17.76 | 18.07 | +1.06% | 22,374 | 40,205,016 |
| 2024-03-15 | 17.68 | 17.88 | 17.42 | 17.88 | +1.13% | 16,078 | 28,429,521 |
| 2024-03-14 | 18.18 | 18.4 | 17.38 | 17.68 | -2.7% | 15,843 | 28,242,934 |
| 2024-03-13 | 18.25 | 18.25 | 17.77 | 18.17 | -0.22% | 19,141 | 34,494,577 |
| 2024-03-12 | 18.03 | 18.36 | 17.68 | 18.21 | +1.22% | 23,781 | 42,926,648 |
| 2024-03-11 | 16.99 | 18.02 | 16.83 | 17.99 | +6.45% | 32,886 | 57,591,382 |
| 2024-03-08 | 17.17 | 17.28 | 16.68 | 16.9 | -0.71% | 20,556 | 34,763,715 |
| 2024-03-07 | 17.22 | 17.7 | 16.88 | 17.02 | -0.93% | 29,140 | 50,324,910 |
| 2024-03-06 | 17.18 | 17.47 | 16.9 | 17.18 | -0.58% | 19,071 | 32,695,677 |
| 2024-03-05 | 18 | 18 | 17.2 | 17.28 | -3.63% | 34,960 | 61,178,877 |
| 2024-03-04 | 17.67 | 18.17 | 17.43 | 17.93 | +1.76% | 41,190 | 73,275,913 |
| 2024-03-01 | 17.65 | 17.94 | 17.11 | 17.62 | -0.34% | 25,737 | 45,123,121 |
| 2024-02-29 | 16.6 | 17.71 | 16.6 | 17.68 | +3.33% | 38,078 | 65,852,589 |
| 2024-02-28 | 18.75 | 19.67 | 17.03 | 17.11 | -8.4% | 50,923 | 94,317,869 |
| 2024-02-27 | 18.57 | 18.77 | 18.11 | 18.68 | +0.11% | 38,485 | 70,739,128 |
| 2024-02-26 | 18.89 | 19.15 | 18.41 | 18.66 | +0.92% | 35,609 | 66,857,321 |
| 2024-02-23 | 18.19 | 18.53 | 18.13 | 18.49 | +1.32% | 12,509 | 22,962,375 |
| 2024-02-22 | 18.31 | 18.64 | 17.8 | 18.25 | -0.87% | 21,377 | 38,637,365 |
| 2024-02-21 | 18.58 | 18.96 | 18.06 | 18.41 | -1.45% | 26,180 | 48,677,023 |
| 2024-02-20 | 17.9 | 18.94 | 17.18 | 18.68 | +3.78% | 26,848 | 48,448,242 |
| 2024-02-19 | 18.24 | 18.7 | 17.62 | 18 | -1.32% | 30,000 | 54,224,181 |
| 2024-02-08 | 15.49 | 18.24 | 14.86 | 18.24 | +20% | 47,799 | 80,321,405 |
| 2024-02-07 | 15.88 | 16.04 | 14.84 | 15.2 | -5% | 53,030 | 81,339,150 |
| 2024-02-06 | 14.39 | 16.41 | 13.14 | 16 | +11.97% | 44,282 | 65,567,745 |
| 2024-02-05 | 15 | 15.22 | 13.63 | 14.29 | -6.17% | 57,650 | 82,336,631 |
| 2024-02-02 | 16.5 | 16.72 | 14.6 | 15.23 | -7.7% | 60,567 | 92,881,378 |
| 2024-02-01 | 16.6 | 17.06 | 16.3 | 16.5 | -2.02% | 20,086 | 33,347,260 |
| 2024-01-31 | 17.9 | 18.14 | 16.61 | 16.84 | -5.55% | 20,960 | 36,054,665 |
| 2024-01-30 | 17.3 | 18.48 | 17.3 | 17.83 | -0.39% | 24,322 | 43,864,304 |
| 2024-01-29 | 18.58 | 19.09 | 17.81 | 17.9 | -3.45% | 27,406 | 50,325,664 |
| 2024-01-26 | 19.5 | 19.73 | 18.3 | 18.54 | -4.92% | 33,925 | 63,732,408 |
| 2024-01-25 | 19.58 | 19.59 | 18.76 | 19.5 | -0.81% | 44,947 | 86,036,749 |
| 2024-01-24 | 20.8 | 20.8 | 19.12 | 19.66 | -2.67% | 25,780 | 51,128,906 |
| 2024-01-23 | 21.47 | 21.47 | 20 | 20.2 | -1.89% | 23,036 | 46,965,388 |
| 2024-01-22 | 22.32 | 22.32 | 20.56 | 20.59 | -7.87% | 15,846 | 33,705,644 |
| 2024-01-19 | 22.42 | 22.54 | 21.98 | 22.35 | -0.36% | 11,723 | 26,032,132 |
| 2024-01-18 | 23.01 | 23.38 | 21.68 | 22.43 | -2.52% | 22,807 | 50,517,115 |
| 2024-01-17 | 23.84 | 24 | 23.01 | 23.01 | -3.48% | 9,181 | 21,607,649 |
| 2024-01-16 | 24.77 | 24.89 | 23.32 | 23.84 | -3.29% | 19,926 | 47,490,136 |
| 2024-01-15 | 24.5 | 24.73 | 24.2 | 24.65 | +1.02% | 5,545 | 13,605,668 |
| 2024-01-12 | 25 | 25.15 | 24.36 | 24.4 | -1.81% | 5,107 | 12,628,277 |
| 2024-01-11 | 24.89 | 25.19 | 24.31 | 24.85 | -2.17% | 12,261 | 30,360,604 |
| 2024-01-10 | 25.76 | 25.79 | 25.03 | 25.4 | -0.7% | 4,548 | 11,492,027 |
| 2024-01-09 | 25.17 | 25.74 | 24.93 | 25.58 | +1.43% | 10,253 | 26,145,112 |
| 2024-01-08 | 25.41 | 25.48 | 24.83 | 25.22 | -0.2% | 11,232 | 28,253,079 |
| 2024-01-05 | 26.23 | 27.27 | 24.8 | 25.27 | -3.66% | 19,252 | 49,629,856 |
| 2024-01-04 | 25.99 | 26.53 | 25.78 | 26.23 | +0.38% | 8,332 | 21,767,509 |
| 2024-01-03 | 26.38 | 26.57 | 25.81 | 26.13 | -0.99% | 8,191 | 21,469,544 |
| 2024-01-02 | 26.82 | 26.97 | 25.5 | 26.39 | -1.6% | 11,410 | 29,804,701 |
| 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：