股票概览
16.97
+0.95%
+0.16
16.81
开盘价
17.47
最高价
16.51
最低价
41,716
成交量
数据更新至: 2024-05-20
技术指标
16.35
MA5 (5日均线)
16.45
MA10 (10日均线)
16.18
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 | 16.81 | 17.47 | 16.51 | 16.97 | +0.95% | 41,716 | 71,353,812 |
| 2024-05-17 | 16.6 | 17.37 | 16.48 | 16.81 | +1.2% | 60,955 | 103,363,024 |
| 2024-05-16 | 16.14 | 16.74 | 15.84 | 16.61 | +5.33% | 62,004 | 101,494,922 |
| 2024-05-15 | 15.59 | 16.14 | 15.38 | 15.77 | +1.15% | 38,313 | 60,704,644 |
| 2024-05-14 | 15.71 | 16.27 | 15.5 | 15.59 | -0.76% | 43,816 | 69,014,621 |
| 2024-05-13 | 16.2 | 16.28 | 15.66 | 15.71 | -3.02% | 43,062 | 68,452,640 |
| 2024-05-10 | 17.14 | 17.4 | 16.1 | 16.2 | -3.57% | 47,196 | 78,413,560 |
| 2024-05-09 | 16.7 | 17.02 | 16.56 | 16.8 | +1.33% | 49,281 | 82,559,955 |
| 2024-05-08 | 17.67 | 17.67 | 16.58 | 16.58 | -4.93% | 60,200 | 101,343,035 |
| 2024-05-07 | 17.49 | 17.77 | 17.38 | 17.44 | +0.58% | 33,888 | 59,527,754 |
| 2024-05-06 | 17.66 | 18.18 | 17.2 | 17.34 | -0.23% | 54,513 | 96,207,119 |
| 2024-04-30 | 17.49 | 18.09 | 17.26 | 17.38 | -0.34% | 66,273 | 116,719,984 |
| 2024-04-29 | 16.8 | 17.57 | 16.55 | 17.44 | +5.57% | 46,530 | 80,405,117 |
| 2024-04-26 | 15.66 | 16.67 | 15.66 | 16.52 | +5.49% | 45,715 | 74,709,096 |
| 2024-04-25 | 15.79 | 16.08 | 15.55 | 15.66 | -2.06% | 37,426 | 59,007,775 |
| 2024-04-24 | 15.38 | 15.99 | 15.01 | 15.99 | +5.06% | 42,904 | 67,281,748 |
| 2024-04-23 | 14.88 | 15.29 | 14.74 | 15.22 | +3.12% | 40,551 | 61,142,985 |
| 2024-04-22 | 14.17 | 14.99 | 13.7 | 14.76 | +3.65% | 47,040 | 68,214,630 |
| 2024-04-19 | 14.45 | 14.69 | 14 | 14.24 | -1.93% | 38,381 | 54,725,720 |
| 2024-04-18 | 14.66 | 14.9 | 14.2 | 14.52 | -0.55% | 50,299 | 73,278,395 |
| 2024-04-17 | 14.5 | 14.85 | 14 | 14.6 | +5.04% | 65,733 | 95,273,083 |
| 2024-04-16 | 14.5 | 14.61 | 13.3 | 13.9 | -4.14% | 90,185 | 125,856,038 |
| 2024-04-15 | 15.94 | 15.98 | 14.2 | 14.5 | -8.92% | 85,638 | 127,059,330 |
| 2024-04-12 | 15.76 | 16.39 | 15.69 | 15.92 | +1.79% | 47,623 | 76,787,100 |
| 2024-04-11 | 15.3 | 15.99 | 15.08 | 15.64 | +2.02% | 50,158 | 78,663,487 |
| 2024-04-10 | 16.02 | 16.12 | 14.99 | 15.33 | -4.49% | 55,932 | 86,135,052 |
| 2024-04-09 | 16.32 | 16.74 | 15.71 | 16.05 | -0.99% | 55,826 | 89,403,414 |
| 2024-04-08 | 16.98 | 17.07 | 16.05 | 16.21 | -4.87% | 43,873 | 72,315,425 |
| 2024-04-03 | 17.21 | 17.36 | 16.66 | 17.04 | -1.84% | 42,112 | 71,569,836 |
| 2024-04-02 | 18.11 | 18.15 | 17.22 | 17.36 | -4.98% | 52,642 | 92,439,071 |
| 2024-04-01 | 18.31 | 18.37 | 17.9 | 18.27 | +1.5% | 31,941 | 58,067,297 |
| 2024-03-29 | 18.26 | 18.3 | 17.61 | 18 | -1.04% | 39,741 | 71,050,864 |
| 2024-03-28 | 17.97 | 18.72 | 17.63 | 18.19 | +2.65% | 37,582 | 68,729,792 |
| 2024-03-27 | 18.8 | 19.09 | 17.72 | 17.72 | -5.74% | 46,561 | 86,074,427 |
| 2024-03-26 | 19.2 | 19.6 | 18.2 | 18.8 | -2.54% | 61,053 | 114,844,565 |
| 2024-03-25 | 20.99 | 21.36 | 19.21 | 19.29 | -7.57% | 95,261 | 189,415,365 |
| 2024-03-22 | 20.16 | 21.49 | 19.56 | 20.87 | +2.81% | 104,118 | 212,817,162 |
| 2024-03-21 | 21.2 | 22.39 | 19.77 | 20.3 | -0.98% | 148,543 | 310,744,068 |
| 2024-03-20 | 18.6 | 21 | 18.6 | 20.5 | +9.92% | 120,905 | 241,011,260 |
| 2024-03-19 | 19.1 | 19.2 | 18.65 | 18.65 | -1.89% | 45,633 | 86,256,149 |
| 2024-03-18 | 19.29 | 19.29 | 18.6 | 19.01 | -1.45% | 70,771 | 133,850,421 |
| 2024-03-15 | 18.88 | 19.36 | 18.5 | 19.29 | +1.74% | 52,792 | 100,108,216 |
| 2024-03-14 | 18.69 | 19.15 | 18.46 | 18.96 | +0.21% | 49,984 | 93,778,198 |
| 2024-03-13 | 18.24 | 19.29 | 17.84 | 18.92 | +3.67% | 89,391 | 167,077,661 |
| 2024-03-12 | 17.54 | 18.46 | 17.54 | 18.25 | +4.05% | 67,089 | 121,613,149 |
| 2024-03-11 | 16.75 | 17.62 | 16.72 | 17.54 | +2.69% | 53,658 | 92,785,623 |
| 2024-03-08 | 16.55 | 17.25 | 16.5 | 17.08 | +3.2% | 43,972 | 74,318,602 |
| 2024-03-07 | 16.99 | 17.56 | 16.5 | 16.55 | -1.95% | 50,545 | 86,010,802 |
| 2024-03-06 | 17 | 17.03 | 16.24 | 16.88 | -1.34% | 48,741 | 81,440,690 |
| 2024-03-05 | 17.74 | 17.74 | 16.98 | 17.11 | -3.77% | 65,267 | 112,850,190 |
| 2024-03-04 | 17.7 | 18.18 | 17.08 | 17.78 | +3.98% | 67,310 | 119,163,508 |
| 2024-03-01 | 16.2 | 17.45 | 16.2 | 17.1 | +4.4% | 75,444 | 126,548,203 |
| 2024-02-29 | 15.93 | 16.58 | 15.71 | 16.38 | +2.7% | 75,798 | 122,927,048 |
| 2024-02-28 | 17.31 | 17.93 | 15.7 | 15.95 | -7.48% | 84,011 | 141,725,091 |
| 2024-02-27 | 16.72 | 17.27 | 16.27 | 17.24 | +2.01% | 56,830 | 95,312,186 |
| 2024-02-26 | 16.03 | 17.25 | 16.03 | 16.9 | +5.1% | 70,974 | 119,196,616 |
| 2024-02-23 | 15.5 | 16.22 | 15.12 | 16.08 | +5.1% | 56,709 | 89,502,933 |
| 2024-02-22 | 14.98 | 15.7 | 14.8 | 15.3 | +3.38% | 52,019 | 79,422,062 |
| 2024-02-21 | 14.75 | 15.55 | 14.47 | 14.8 | -0.47% | 69,029 | 103,914,958 |
| 2024-02-20 | 14.45 | 15.14 | 14.09 | 14.87 | +3.62% | 89,504 | 130,973,224 |
| 2024-02-19 | 14 | 14.52 | 13.5 | 14.35 | +6.85% | 118,456 | 167,238,375 |
| 2024-02-08 | 12.13 | 13.64 | 11.87 | 13.43 | +10.53% | 142,004 | 182,366,213 |
| 2024-02-07 | 12.51 | 13.34 | 11.31 | 12.15 | -2.33% | 171,486 | 210,017,436 |
| 2024-02-06 | 10.85 | 12.6 | 10.3 | 12.44 | +10.97% | 168,139 | 192,058,616 |
| 2024-02-05 | 13.13 | 13.45 | 11.11 | 11.21 | -16.65% | 136,909 | 160,675,359 |
| 2024-02-02 | 14.78 | 14.97 | 12.95 | 13.45 | -8.19% | 105,842 | 147,615,325 |
| 2024-02-01 | 14.44 | 15.22 | 14.35 | 14.65 | +0.69% | 88,699 | 130,991,338 |
| 2024-01-31 | 16.24 | 16.46 | 14.4 | 14.55 | -11.39% | 154,857 | 234,912,182 |
| 2024-01-30 | 16.63 | 17.14 | 16.28 | 16.42 | -1.32% | 42,624 | 70,875,604 |
| 2024-01-29 | 18.08 | 18.08 | 16.64 | 16.64 | -9.47% | 64,005 | 109,306,302 |
| 2024-01-26 | 18.31 | 18.76 | 17.8 | 18.38 | +0.38% | 40,472 | 74,071,585 |
| 2024-01-25 | 17.1 | 18.39 | 16.67 | 18.31 | +7.08% | 66,897 | 118,326,864 |
| 2024-01-24 | 17.34 | 17.38 | 16.31 | 17.1 | -0.75% | 59,582 | 100,037,842 |
| 2024-01-23 | 17.13 | 17.56 | 16.77 | 17.23 | +0.58% | 69,413 | 119,133,240 |
| 2024-01-22 | 18.95 | 18.95 | 16.88 | 17.13 | -8.3% | 72,052 | 128,353,054 |
| 2024-01-19 | 19.24 | 19.67 | 18.6 | 18.68 | -2.35% | 32,501 | 62,051,906 |
| 2024-01-18 | 19.18 | 19.23 | 18.11 | 19.13 | +0.37% | 70,256 | 130,828,318 |
| 2024-01-17 | 19.78 | 19.78 | 19 | 19.06 | -1.95% | 35,743 | 69,158,723 |
| 2024-01-16 | 19.93 | 19.99 | 19.15 | 19.44 | -1.32% | 24,106 | 46,783,770 |
| 2024-01-15 | 20.07 | 20.07 | 19.4 | 19.7 | -1.15% | 26,855 | 52,870,527 |
| 2024-01-12 | 20.29 | 20.45 | 19.8 | 19.93 | -2.5% | 27,250 | 54,631,971 |
| 2024-01-11 | 19.31 | 20.8 | 19.01 | 20.44 | +7.13% | 48,017 | 95,759,511 |
| 2024-01-10 | 19.44 | 19.7 | 18.87 | 19.08 | -1.95% | 32,860 | 63,061,095 |
| 2024-01-09 | 20.03 | 20.3 | 19.38 | 19.46 | -2.16% | 38,126 | 75,124,426 |
| 2024-01-08 | 20 | 20.5 | 19.7 | 19.89 | -1.68% | 43,498 | 87,042,794 |
| 2024-01-05 | 20.7 | 20.87 | 20.06 | 20.23 | -2.18% | 36,650 | 74,735,403 |
| 2024-01-04 | 21 | 21.32 | 20.55 | 20.68 | -1.66% | 32,124 | 67,156,231 |
| 2024-01-03 | 21.2 | 21.2 | 20.3 | 21.03 | -1.41% | 59,145 | 122,832,075 |
| 2024-01-02 | 22.43 | 22.5 | 21.27 | 21.33 | -5.7% | 60,738 | 132,275,092 |
| 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：