股票概览
16.59
+0.67%
+0.11
16.35
开盘价
16.9
最高价
16.31
最低价
63,835
成交量
数据更新至: 2024-05-20
技术指标
16.55
MA5 (5日均线)
18.01
MA10 (10日均线)
23.22
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 | 16.35 | 16.9 | 16.31 | 16.59 | +0.67% | 63,835 | 106,197,713 |
| 2024-05-17 | 16.46 | 16.56 | 16.14 | 16.48 | -0.48% | 62,189 | 101,419,042 |
| 2024-05-16 | 16.51 | 16.8 | 16.38 | 16.56 | +0.49% | 56,154 | 93,467,111 |
| 2024-05-15 | 16.53 | 16.81 | 16.48 | 16.48 | -0.9% | 40,555 | 67,414,124 |
| 2024-05-14 | 16.7 | 16.96 | 16.51 | 16.63 | -0.83% | 55,483 | 92,365,731 |
| 2024-05-13 | 17.03 | 17.31 | 16.7 | 16.77 | -2.84% | 83,468 | 141,180,747 |
| 2024-05-10 | 17.61 | 17.74 | 17.05 | 17.26 | -1.48% | 76,658 | 131,807,106 |
| 2024-05-09 | 17.1 | 17.89 | 17.1 | 17.52 | +1.86% | 103,270 | 181,968,502 |
| 2024-05-08 | 17.67 | 17.7 | 17.12 | 17.2 | -39.9% | 65,235 | 113,553,713 |
| 2024-05-07 | 28.69 | 28.77 | 28.33 | 28.62 | -0.07% | 51,764 | 147,786,977 |
| 2024-05-06 | 28.51 | 29.06 | 28.51 | 28.64 | +0.92% | 57,456 | 165,411,497 |
| 2024-04-30 | 28.8 | 29.03 | 28.16 | 28.38 | -1.66% | 43,403 | 123,388,090 |
| 2024-04-29 | 27.88 | 29.27 | 27.75 | 28.86 | +3.74% | 74,041 | 212,351,995 |
| 2024-04-26 | 27.35 | 27.87 | 27.04 | 27.82 | +1.9% | 75,620 | 208,065,578 |
| 2024-04-25 | 26.85 | 27.62 | 26.51 | 27.3 | +1.56% | 72,542 | 196,959,179 |
| 2024-04-24 | 27.62 | 27.66 | 26.5 | 26.88 | -8.23% | 117,213 | 315,049,976 |
| 2024-04-23 | 29.1 | 29.47 | 28.69 | 29.29 | +0.58% | 42,530 | 123,823,237 |
| 2024-04-22 | 28.7 | 29.7 | 28.5 | 29.12 | +1.32% | 43,185 | 125,735,929 |
| 2024-04-19 | 29.17 | 29.17 | 28.35 | 28.74 | -1.98% | 55,216 | 158,534,135 |
| 2024-04-18 | 29.5 | 29.63 | 28.77 | 29.32 | -0.98% | 55,730 | 163,084,249 |
| 2024-04-17 | 28.99 | 29.74 | 28.96 | 29.61 | +3.31% | 52,816 | 155,556,352 |
| 2024-04-16 | 29.49 | 29.6 | 28.6 | 28.66 | -3.24% | 67,057 | 194,184,324 |
| 2024-04-15 | 28.85 | 30.3 | 28.8 | 29.62 | +3.68% | 80,682 | 239,047,326 |
| 2024-04-12 | 29.58 | 29.69 | 28.5 | 28.57 | -3.35% | 58,314 | 168,903,605 |
| 2024-04-11 | 29.2 | 30 | 29.02 | 29.56 | +0.92% | 46,688 | 138,471,285 |
| 2024-04-10 | 30.1 | 30.12 | 29.04 | 29.29 | -2.76% | 49,049 | 144,100,797 |
| 2024-04-09 | 29.4 | 30.26 | 29.26 | 30.12 | +2.94% | 48,550 | 145,090,058 |
| 2024-04-08 | 30.28 | 30.3 | 29.26 | 29.26 | -3.46% | 59,136 | 175,598,628 |
| 2024-04-03 | 30.93 | 30.95 | 30.1 | 30.31 | -1.97% | 62,196 | 188,638,513 |
| 2024-04-02 | 31.83 | 31.96 | 30.7 | 30.92 | -2.86% | 84,445 | 262,431,836 |
| 2024-04-01 | 30.95 | 32.19 | 30.95 | 31.83 | +2.45% | 86,708 | 275,684,145 |
| 2024-03-29 | 31.55 | 31.61 | 30.51 | 31.07 | -2.02% | 86,674 | 267,980,002 |
| 2024-03-28 | 31.8 | 33.18 | 31.7 | 31.71 | -1.61% | 119,961 | 386,693,015 |
| 2024-03-27 | 33.3 | 33.5 | 32.1 | 32.23 | -0.37% | 162,542 | 532,728,984 |
| 2024-03-26 | 31.28 | 32.56 | 31.18 | 32.35 | +3.35% | 109,068 | 348,004,357 |
| 2024-03-25 | 30.38 | 32 | 30.06 | 31.3 | +3.71% | 102,987 | 321,678,552 |
| 2024-03-22 | 31.3 | 31.47 | 30.12 | 30.18 | -3.85% | 67,184 | 205,055,558 |
| 2024-03-21 | 31.9 | 32 | 31.15 | 31.39 | -1.63% | 64,142 | 201,600,857 |
| 2024-03-20 | 31.9 | 32.37 | 31.73 | 31.91 | -0.06% | 46,889 | 149,897,707 |
| 2024-03-19 | 32.64 | 32.97 | 31.88 | 31.93 | -1.69% | 64,850 | 209,237,833 |
| 2024-03-18 | 31.9 | 32.48 | 31.59 | 32.48 | +2.17% | 66,376 | 212,614,339 |
| 2024-03-15 | 31.76 | 31.99 | 31.36 | 31.79 | -0.44% | 52,288 | 165,334,738 |
| 2024-03-14 | 32.14 | 32.71 | 31.5 | 31.93 | -0.72% | 65,525 | 210,214,710 |
| 2024-03-13 | 32.47 | 32.47 | 32.05 | 32.16 | -0.77% | 56,014 | 180,512,658 |
| 2024-03-12 | 32.39 | 32.63 | 31.69 | 32.41 | +0.56% | 93,407 | 301,455,857 |
| 2024-03-11 | 31.3 | 32.44 | 31.17 | 32.23 | +4.17% | 128,057 | 406,909,670 |
| 2024-03-08 | 30.09 | 31.08 | 30.09 | 30.94 | +2.86% | 80,238 | 246,631,395 |
| 2024-03-07 | 30.79 | 31.25 | 30.08 | 30.08 | -2.18% | 67,955 | 208,178,531 |
| 2024-03-06 | 30.22 | 31.6 | 30.03 | 30.75 | +1.55% | 76,601 | 235,678,614 |
| 2024-03-05 | 30.67 | 30.69 | 29.99 | 30.28 | -1.97% | 68,104 | 206,118,358 |
| 2024-03-04 | 31.18 | 31.39 | 30.63 | 30.89 | -0.35% | 63,142 | 195,293,902 |
| 2024-03-01 | 31.05 | 31.26 | 30.57 | 31 | -0.55% | 66,290 | 205,023,358 |
| 2024-02-29 | 29.57 | 31.17 | 29.39 | 31.17 | +5.27% | 86,356 | 264,477,639 |
| 2024-02-28 | 31.91 | 32.61 | 29.61 | 29.61 | -5.97% | 125,495 | 392,861,977 |
| 2024-02-27 | 30.3 | 31.5 | 30.29 | 31.49 | +4.62% | 92,613 | 285,476,922 |
| 2024-02-26 | 30.04 | 30.61 | 29.42 | 30.1 | +0.7% | 78,215 | 234,359,654 |
| 2024-02-23 | 29.4 | 30.15 | 29.09 | 29.89 | +2.01% | 68,201 | 202,254,138 |
| 2024-02-22 | 28.57 | 29.78 | 28.57 | 29.3 | +1.63% | 54,943 | 160,280,179 |
| 2024-02-21 | 28.45 | 29.98 | 28.01 | 28.83 | +0.63% | 79,246 | 230,967,983 |
| 2024-02-20 | 28.6 | 28.76 | 28.05 | 28.65 | -0.42% | 48,926 | 138,715,585 |
| 2024-02-19 | 29.85 | 29.94 | 28.41 | 28.77 | -2.14% | 76,589 | 220,747,610 |
| 2024-02-08 | 28.29 | 30.25 | 28.11 | 29.4 | +5.45% | 107,288 | 315,956,481 |
| 2024-02-07 | 26.7 | 28.09 | 26.66 | 27.88 | +5.13% | 99,449 | 274,872,682 |
| 2024-02-06 | 24.26 | 26.68 | 24.09 | 26.52 | +8.33% | 91,222 | 233,880,085 |
| 2024-02-05 | 25.52 | 25.67 | 23.3 | 24.48 | -4.67% | 100,562 | 247,563,489 |
| 2024-02-02 | 26.78 | 27.33 | 24.85 | 25.68 | -4.68% | 77,711 | 202,706,802 |
| 2024-02-01 | 26.8 | 27.85 | 26.7 | 26.94 | +0.11% | 75,095 | 205,054,246 |
| 2024-01-31 | 28.16 | 28.69 | 26.9 | 26.91 | -4.44% | 67,573 | 186,054,986 |
| 2024-01-30 | 28.67 | 29.38 | 28.1 | 28.16 | -1.12% | 73,669 | 211,942,197 |
| 2024-01-29 | 30.5 | 30.72 | 28.39 | 28.48 | -6.9% | 98,470 | 286,682,034 |
| 2024-01-26 | 31.52 | 31.98 | 30.5 | 30.59 | -3.53% | 55,138 | 171,736,880 |
| 2024-01-25 | 31.71 | 31.85 | 30.43 | 31.71 | -0.19% | 76,250 | 238,634,096 |
| 2024-01-24 | 32.98 | 32.98 | 30.49 | 31.77 | -4.11% | 106,189 | 334,216,554 |
| 2024-01-23 | 31.61 | 33.5 | 31.21 | 33.13 | +3.89% | 67,266 | 220,487,620 |
| 2024-01-22 | 34.15 | 34.15 | 31.56 | 31.89 | -7.3% | 81,989 | 268,591,872 |
| 2024-01-19 | 35.62 | 36.26 | 34.24 | 34.4 | -3.37% | 54,570 | 191,240,390 |
| 2024-01-18 | 34.52 | 35.76 | 34.51 | 35.6 | +2.45% | 54,596 | 191,699,862 |
| 2024-01-17 | 35.92 | 35.92 | 34.75 | 34.75 | -3.42% | 39,769 | 140,055,257 |
| 2024-01-16 | 35.58 | 36.58 | 35.17 | 35.98 | +0.78% | 49,188 | 176,329,245 |
| 2024-01-15 | 36.4 | 36.64 | 35.03 | 35.7 | -3.09% | 56,333 | 201,071,245 |
| 2024-01-12 | 36.1 | 38.08 | 35.95 | 36.84 | +1.46% | 67,488 | 251,206,858 |
| 2024-01-11 | 35.7 | 36.58 | 35.41 | 36.31 | +1.54% | 55,190 | 199,001,848 |
| 2024-01-10 | 35 | 36.48 | 34.68 | 35.76 | +1.5% | 53,013 | 190,521,399 |
| 2024-01-09 | 34.65 | 35.97 | 33.88 | 35.23 | +2.03% | 53,867 | 189,193,302 |
| 2024-01-08 | 35.05 | 35.72 | 34.4 | 34.53 | -1.34% | 45,462 | 159,212,802 |
| 2024-01-05 | 36.84 | 37.13 | 34.88 | 35 | -4.42% | 59,414 | 212,599,471 |
| 2024-01-04 | 37.38 | 37.38 | 36.51 | 36.62 | -1.93% | 36,220 | 133,595,497 |
| 2024-01-03 | 37.83 | 38.17 | 37.03 | 37.34 | -1.56% | 41,775 | 156,280,661 |
| 2024-01-02 | 38.94 | 38.94 | 37.8 | 37.93 | -2.72% | 49,939 | 190,381,600 |
| 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：