股票概览
16.65
+0.73%
+0.12
16.73
开盘价
16.95
最高价
16.53
最低价
5,445
成交量
数据更新至: 2024-05-20
技术指标
16.25
MA5 (5日均线)
16.37
MA10 (10日均线)
15.90
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 | 16.73 | 16.95 | 16.53 | 16.65 | +0.73% | 5,445 | 9,125,434 |
| 2024-05-17 | 16.19 | 16.58 | 16.06 | 16.53 | +2.1% | 3,677 | 6,027,494 |
| 2024-05-16 | 15.85 | 16.36 | 15.84 | 16.19 | +2.15% | 3,803 | 6,165,615 |
| 2024-05-15 | 16.22 | 16.25 | 15.83 | 15.85 | -1.25% | 4,009 | 6,438,011 |
| 2024-05-14 | 16.03 | 16.41 | 15.98 | 16.05 | 0% | 4,867 | 7,848,858 |
| 2024-05-13 | 16.28 | 16.51 | 15.86 | 16.05 | -2.07% | 5,678 | 9,173,912 |
| 2024-05-10 | 17.48 | 17.48 | 16.32 | 16.39 | -3.13% | 4,935 | 8,158,980 |
| 2024-05-09 | 16.36 | 16.96 | 16.36 | 16.92 | +3.17% | 5,763 | 9,672,918 |
| 2024-05-08 | 16.7 | 16.81 | 16.3 | 16.4 | -1.8% | 5,668 | 9,344,278 |
| 2024-05-07 | 16.46 | 16.81 | 16.36 | 16.7 | +0.85% | 4,292 | 7,164,342 |
| 2024-05-06 | 16.16 | 16.67 | 16.16 | 16.56 | +3.37% | 5,698 | 9,402,131 |
| 2024-04-30 | 16 | 16.28 | 15.81 | 16.02 | -0.37% | 5,983 | 9,584,921 |
| 2024-04-29 | 15.6 | 16.12 | 15.42 | 16.08 | +1.84% | 9,838 | 15,599,547 |
| 2024-04-26 | 15.57 | 15.9 | 15.26 | 15.79 | +1.87% | 7,474 | 11,759,105 |
| 2024-04-25 | 15.74 | 15.76 | 15.3 | 15.5 | -1.52% | 8,182 | 12,707,312 |
| 2024-04-24 | 14.99 | 15.85 | 14.88 | 15.74 | +6.35% | 10,818 | 16,758,529 |
| 2024-04-23 | 14.38 | 14.96 | 14.21 | 14.8 | +2.92% | 6,884 | 10,111,084 |
| 2024-04-22 | 14.48 | 14.7 | 13.78 | 14.38 | -0.69% | 6,242 | 8,907,429 |
| 2024-04-19 | 14.93 | 14.93 | 14.36 | 14.48 | -3.01% | 6,924 | 10,068,155 |
| 2024-04-18 | 14.82 | 15.25 | 14.43 | 14.93 | +1.36% | 7,030 | 10,440,150 |
| 2024-04-17 | 13.77 | 14.85 | 13.77 | 14.73 | +9.11% | 9,829 | 14,254,423 |
| 2024-04-16 | 14.95 | 14.95 | 13.43 | 13.5 | -9.7% | 13,262 | 18,235,317 |
| 2024-04-15 | 16.13 | 16.53 | 14.6 | 14.95 | -7.89% | 12,742 | 19,527,015 |
| 2024-04-12 | 16.32 | 16.75 | 16.2 | 16.23 | -0.92% | 5,111 | 8,443,524 |
| 2024-04-11 | 16.34 | 16.76 | 16.11 | 16.38 | +0.24% | 4,409 | 7,258,744 |
| 2024-04-10 | 16.96 | 16.98 | 16.16 | 16.34 | -3.66% | 4,952 | 8,174,256 |
| 2024-04-09 | 16.44 | 17.07 | 16.44 | 16.96 | +3.67% | 6,399 | 10,742,248 |
| 2024-04-08 | 17.48 | 17.48 | 16.36 | 16.36 | -6.41% | 8,443 | 14,181,300 |
| 2024-04-03 | 17.48 | 17.57 | 17.03 | 17.48 | -1.08% | 7,366 | 12,770,498 |
| 2024-04-02 | 17.47 | 17.79 | 17.31 | 17.67 | +1.14% | 9,814 | 17,262,196 |
| 2024-04-01 | 17.45 | 17.72 | 17.15 | 17.47 | -1.08% | 14,699 | 25,505,875 |
| 2024-03-29 | 16.85 | 17.66 | 16.76 | 17.66 | +4.81% | 9,632 | 16,577,618 |
| 2024-03-28 | 16.32 | 17.18 | 16.3 | 16.85 | +3.25% | 7,860 | 13,246,009 |
| 2024-03-27 | 17.06 | 17.24 | 16.28 | 16.32 | -4.34% | 6,887 | 11,573,904 |
| 2024-03-26 | 17.17 | 17.49 | 16.61 | 17.06 | -0.81% | 7,791 | 13,259,801 |
| 2024-03-25 | 17.87 | 17.92 | 17.2 | 17.2 | -3.75% | 9,235 | 16,146,030 |
| 2024-03-22 | 18.43 | 18.43 | 17.69 | 17.87 | -1.81% | 8,979 | 16,143,440 |
| 2024-03-21 | 17.85 | 18.42 | 17.81 | 18.2 | +0.83% | 9,948 | 18,083,422 |
| 2024-03-20 | 17.9 | 18.08 | 17.65 | 18.05 | +0.95% | 7,504 | 13,442,504 |
| 2024-03-19 | 18.07 | 18.25 | 17.82 | 17.88 | -0.67% | 7,994 | 14,401,167 |
| 2024-03-18 | 17.98 | 18.07 | 17.56 | 18 | +3.03% | 9,585 | 17,117,323 |
| 2024-03-15 | 17 | 17.58 | 16.7 | 17.47 | +2.64% | 7,368 | 12,676,271 |
| 2024-03-14 | 17.09 | 17.5 | 16.66 | 17.02 | -0.87% | 6,163 | 10,530,569 |
| 2024-03-13 | 17.25 | 17.36 | 16.98 | 17.17 | -0.29% | 7,608 | 13,053,326 |
| 2024-03-12 | 17 | 17.47 | 16.94 | 17.22 | +1.59% | 10,628 | 18,239,700 |
| 2024-03-11 | 16.46 | 17 | 16.46 | 16.95 | +2.73% | 8,096 | 13,568,635 |
| 2024-03-08 | 16.39 | 16.58 | 16.08 | 16.5 | +1.85% | 6,777 | 11,070,881 |
| 2024-03-07 | 16.51 | 16.93 | 16.09 | 16.2 | -1.76% | 8,848 | 14,670,952 |
| 2024-03-06 | 15.65 | 16.69 | 15.65 | 16.49 | +4.04% | 9,517 | 15,481,015 |
| 2024-03-05 | 16.41 | 16.42 | 15.72 | 15.85 | -4.35% | 8,600 | 13,792,887 |
| 2024-03-04 | 16.84 | 17.11 | 16.24 | 16.57 | -2.24% | 10,051 | 16,628,796 |
| 2024-03-01 | 16.43 | 17 | 16.43 | 16.95 | +3.23% | 10,115 | 17,011,055 |
| 2024-02-29 | 15.36 | 16.67 | 15.31 | 16.42 | +4.06% | 13,450 | 21,780,958 |
| 2024-02-28 | 17.54 | 18 | 15.66 | 15.78 | -9.62% | 20,678 | 34,683,722 |
| 2024-02-27 | 17.26 | 17.48 | 16.8 | 17.46 | +2.52% | 12,331 | 21,320,702 |
| 2024-02-26 | 16.79 | 17.59 | 16.6 | 17.03 | +3.78% | 16,493 | 28,253,088 |
| 2024-02-23 | 15.57 | 16.5 | 15.57 | 16.41 | +6.28% | 13,685 | 21,936,263 |
| 2024-02-22 | 15.07 | 15.55 | 14.77 | 15.44 | +3.76% | 10,657 | 16,290,926 |
| 2024-02-21 | 14.35 | 15.66 | 14.31 | 14.88 | +2.06% | 12,709 | 19,237,379 |
| 2024-02-20 | 14.43 | 14.76 | 14.11 | 14.58 | +0.9% | 8,723 | 12,624,366 |
| 2024-02-19 | 14 | 14.97 | 13.8 | 14.45 | +1.19% | 18,987 | 27,529,017 |
| 2024-02-08 | 12 | 14.4 | 11.76 | 14.28 | +14.51% | 21,974 | 28,710,159 |
| 2024-02-07 | 13.4 | 13.4 | 11.8 | 12.47 | -6.73% | 23,946 | 29,900,945 |
| 2024-02-06 | 12.65 | 14.12 | 11.31 | 13.37 | +2.85% | 20,178 | 25,023,058 |
| 2024-02-05 | 15.38 | 15.38 | 12.7 | 13 | -16.67% | 15,838 | 21,510,506 |
| 2024-02-02 | 16.68 | 16.93 | 14.78 | 15.6 | -6.47% | 10,604 | 16,771,166 |
| 2024-02-01 | 16.88 | 16.95 | 15.92 | 16.68 | -1.24% | 8,644 | 14,294,208 |
| 2024-01-31 | 18.03 | 18.03 | 16.75 | 16.89 | -5.54% | 8,807 | 15,231,656 |
| 2024-01-30 | 18.8 | 19.09 | 17.88 | 17.88 | -4.59% | 7,982 | 14,731,485 |
| 2024-01-29 | 20.37 | 20.37 | 18.71 | 18.74 | -7.23% | 8,460 | 16,282,864 |
| 2024-01-26 | 20.1 | 20.75 | 19.75 | 20.2 | +1.87% | 8,738 | 17,807,732 |
| 2024-01-25 | 18.55 | 19.87 | 18.31 | 19.83 | +7.13% | 8,429 | 16,183,351 |
| 2024-01-24 | 18.41 | 18.96 | 17.73 | 18.51 | +0.6% | 8,861 | 16,259,206 |
| 2024-01-23 | 18.4 | 19.5 | 18.21 | 18.4 | -2.39% | 10,521 | 19,417,171 |
| 2024-01-22 | 20.12 | 20.3 | 18.58 | 18.85 | -8% | 9,812 | 19,103,143 |
| 2024-01-19 | 20.85 | 20.94 | 20.38 | 20.49 | -1.3% | 6,698 | 13,807,728 |
| 2024-01-18 | 21.17 | 21.41 | 20.2 | 20.76 | -2.12% | 9,729 | 20,079,849 |
| 2024-01-17 | 21.83 | 22 | 21.17 | 21.21 | -2.84% | 6,050 | 13,038,093 |
| 2024-01-16 | 21.7 | 22.25 | 21.52 | 21.83 | -0.23% | 6,870 | 14,985,171 |
| 2024-01-15 | 21.88 | 22.17 | 21.68 | 21.88 | -0.5% | 5,399 | 11,813,573 |
| 2024-01-12 | 22.41 | 22.49 | 21.99 | 21.99 | -1.39% | 4,356 | 9,666,348 |
| 2024-01-11 | 22.13 | 22.43 | 21.96 | 22.3 | +0.77% | 3,758 | 8,324,112 |
| 2024-01-10 | 22.62 | 22.68 | 21.98 | 22.13 | -2.12% | 5,679 | 12,635,328 |
| 2024-01-09 | 21.91 | 22.81 | 21.91 | 22.61 | +2.96% | 8,467 | 19,120,263 |
| 2024-01-08 | 22.31 | 22.54 | 21.95 | 21.96 | -2.27% | 4,125 | 9,167,095 |
| 2024-01-05 | 23.08 | 23.25 | 22.31 | 22.47 | -2.43% | 8,227 | 18,658,405 |
| 2024-01-04 | 22.86 | 23.14 | 22.72 | 23.03 | +0.13% | 8,019 | 18,398,595 |
| 2024-01-03 | 23.08 | 23.19 | 22.6 | 23 | -0.35% | 7,577 | 17,421,002 |
| 2024-01-02 | 22.99 | 23.25 | 22.8 | 23.08 | +0.39% | 8,140 | 18,774,444 |
| 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：