股票概览
16.15
-0.37%
-0.06
16.23
开盘价
16.39
最高价
16.02
最低价
10,505
成交量
数据更新至: 2024-05-20
技术指标
16.04
MA5 (5日均线)
16.17
MA10 (10日均线)
15.70
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 | 16.23 | 16.39 | 16.02 | 16.15 | -0.37% | 10,505 | 16,972,109 |
| 2024-05-17 | 16.08 | 16.29 | 15.83 | 16.21 | +0.87% | 11,933 | 19,186,750 |
| 2024-05-16 | 15.88 | 16.18 | 15.87 | 16.07 | +1.64% | 7,595 | 12,214,289 |
| 2024-05-15 | 16.03 | 16.14 | 15.8 | 15.81 | -1% | 6,766 | 10,805,946 |
| 2024-05-14 | 15.71 | 16.17 | 15.71 | 15.97 | +1.72% | 11,731 | 18,739,526 |
| 2024-05-13 | 16.12 | 16.12 | 15.65 | 15.7 | -3.33% | 11,640 | 18,381,909 |
| 2024-05-10 | 16.6 | 16.66 | 16.16 | 16.24 | -2.05% | 8,861 | 14,440,369 |
| 2024-05-09 | 16.25 | 16.62 | 16.25 | 16.58 | +2.09% | 9,905 | 16,366,892 |
| 2024-05-08 | 16.7 | 16.72 | 16.2 | 16.24 | -3.1% | 11,479 | 18,834,832 |
| 2024-05-07 | 16.57 | 16.76 | 16.43 | 16.76 | +0.78% | 9,230 | 15,366,193 |
| 2024-05-06 | 16.19 | 16.65 | 16.19 | 16.63 | +3.1% | 12,526 | 20,659,054 |
| 2024-04-30 | 16.18 | 16.4 | 15.85 | 16.13 | +0.31% | 18,306 | 29,535,977 |
| 2024-04-29 | 15.46 | 16.12 | 15.46 | 16.08 | +3.94% | 15,800 | 25,109,297 |
| 2024-04-26 | 15.42 | 15.68 | 15.23 | 15.47 | +0.65% | 11,571 | 17,919,335 |
| 2024-04-25 | 15.02 | 15.62 | 14.98 | 15.37 | +2.06% | 17,139 | 26,386,930 |
| 2024-04-24 | 14.75 | 15.15 | 14.7 | 15.06 | +2.73% | 14,272 | 21,398,624 |
| 2024-04-23 | 14.12 | 14.83 | 14.12 | 14.66 | +4.12% | 18,235 | 26,509,669 |
| 2024-04-22 | 14.3 | 14.39 | 13.71 | 14.08 | -1.54% | 13,873 | 19,569,253 |
| 2024-04-19 | 14.53 | 14.7 | 14.1 | 14.3 | -1.58% | 13,503 | 19,337,012 |
| 2024-04-18 | 14.38 | 14.9 | 14.08 | 14.53 | +1.18% | 19,348 | 28,048,298 |
| 2024-04-17 | 13.13 | 14.49 | 13.08 | 14.36 | +8.54% | 23,216 | 32,711,515 |
| 2024-04-16 | 14.55 | 14.67 | 13.23 | 13.23 | -10% | 26,407 | 35,406,882 |
| 2024-04-15 | 16.1 | 16.42 | 14.7 | 14.7 | -9.98% | 29,155 | 43,951,500 |
| 2024-04-12 | 16.45 | 16.79 | 16.27 | 16.33 | -0.49% | 12,386 | 20,478,608 |
| 2024-04-11 | 16.1 | 16.75 | 15.91 | 16.41 | +1.55% | 13,232 | 21,694,493 |
| 2024-04-10 | 16.65 | 16.75 | 16.03 | 16.16 | -3.23% | 15,844 | 25,849,996 |
| 2024-04-09 | 16.59 | 16.9 | 16.58 | 16.7 | +0.42% | 11,784 | 19,690,235 |
| 2024-04-08 | 17.07 | 17.26 | 16.55 | 16.63 | -2.58% | 20,461 | 34,514,719 |
| 2024-04-03 | 17.27 | 17.38 | 16.71 | 17.07 | -0.58% | 14,363 | 24,324,992 |
| 2024-04-02 | 17.32 | 17.45 | 17.04 | 17.17 | -1.27% | 14,869 | 25,611,802 |
| 2024-04-01 | 16.74 | 17.56 | 16.74 | 17.39 | +3.64% | 21,347 | 36,756,917 |
| 2024-03-29 | 16.9 | 17.16 | 16.61 | 16.78 | +0.96% | 12,942 | 21,760,712 |
| 2024-03-28 | 16.21 | 16.84 | 16.2 | 16.62 | +2.28% | 13,629 | 22,629,996 |
| 2024-03-27 | 16.62 | 16.8 | 16.23 | 16.25 | -2.52% | 15,450 | 25,479,778 |
| 2024-03-26 | 16.4 | 16.73 | 16.26 | 16.67 | +1.65% | 12,620 | 20,844,930 |
| 2024-03-25 | 16.77 | 16.87 | 16.33 | 16.4 | -2.32% | 15,570 | 25,937,510 |
| 2024-03-22 | 17.19 | 17.19 | 16.73 | 16.79 | -2.38% | 17,801 | 30,040,739 |
| 2024-03-21 | 17.25 | 17.36 | 16.87 | 17.2 | 0% | 18,470 | 31,661,654 |
| 2024-03-20 | 16.88 | 17.22 | 16.8 | 17.2 | +1.78% | 18,017 | 30,695,197 |
| 2024-03-19 | 16.8 | 17.05 | 16.68 | 16.9 | +0.18% | 20,760 | 35,077,936 |
| 2024-03-18 | 16.45 | 16.89 | 16.36 | 16.87 | +2.74% | 20,489 | 34,139,387 |
| 2024-03-15 | 16.01 | 16.66 | 16.01 | 16.42 | +2.11% | 20,326 | 33,170,412 |
| 2024-03-14 | 16.18 | 16.34 | 15.85 | 16.08 | -1.11% | 13,808 | 22,284,376 |
| 2024-03-13 | 16.28 | 16.4 | 16.02 | 16.26 | -0.18% | 18,597 | 30,146,385 |
| 2024-03-12 | 15.78 | 16.3 | 15.73 | 16.29 | +3.3% | 21,447 | 34,378,377 |
| 2024-03-11 | 15.37 | 15.77 | 15.36 | 15.77 | +2.54% | 17,512 | 27,366,464 |
| 2024-03-08 | 15.43 | 15.48 | 15.14 | 15.38 | +0.07% | 13,520 | 20,685,888 |
| 2024-03-07 | 15.41 | 15.85 | 15.22 | 15.37 | -0.19% | 19,262 | 29,965,590 |
| 2024-03-06 | 15.15 | 15.53 | 14.91 | 15.4 | +2.8% | 17,309 | 26,427,941 |
| 2024-03-05 | 15.43 | 15.52 | 14.9 | 14.98 | -2.41% | 18,143 | 27,430,132 |
| 2024-03-04 | 15.7 | 15.9 | 15.05 | 15.35 | -2.23% | 18,711 | 28,809,204 |
| 2024-03-01 | 15.51 | 15.75 | 15.37 | 15.7 | +1.49% | 18,564 | 28,924,527 |
| 2024-02-29 | 14.51 | 15.65 | 14.5 | 15.47 | +3% | 28,050 | 42,921,730 |
| 2024-02-28 | 16.69 | 17.3 | 15.02 | 15.02 | -10.01% | 44,762 | 71,904,355 |
| 2024-02-27 | 16.02 | 16.7 | 15.91 | 16.69 | +4.84% | 28,779 | 47,341,966 |
| 2024-02-26 | 16.11 | 16.43 | 15.55 | 15.92 | +1.02% | 31,469 | 50,039,000 |
| 2024-02-23 | 15.3 | 15.85 | 15.14 | 15.76 | +3.07% | 25,800 | 39,927,706 |
| 2024-02-22 | 14.75 | 15.3 | 14.59 | 15.29 | +4.3% | 27,590 | 41,281,020 |
| 2024-02-21 | 14.22 | 15.14 | 14.12 | 14.66 | +2.02% | 31,156 | 46,003,054 |
| 2024-02-20 | 14.1 | 14.44 | 13.7 | 14.37 | +2.86% | 24,895 | 35,137,136 |
| 2024-02-19 | 13.52 | 14.02 | 13.52 | 13.97 | +3.71% | 29,431 | 40,677,867 |
| 2024-02-08 | 12.35 | 13.66 | 12.21 | 13.47 | +5.48% | 30,376 | 39,752,530 |
| 2024-02-07 | 14.04 | 14.04 | 12.77 | 12.77 | -10.01% | 46,210 | 61,101,422 |
| 2024-02-06 | 14.19 | 15.02 | 14.19 | 14.19 | -10.02% | 47,624 | 68,255,263 |
| 2024-02-05 | 15.98 | 16.56 | 15.77 | 15.77 | -9.99% | 19,000 | 30,042,508 |
| 2024-02-02 | 18.91 | 19.2 | 17.52 | 17.52 | -10.02% | 53,513 | 96,820,330 |
| 2024-02-01 | 18.1 | 20.16 | 18.05 | 19.47 | +6.22% | 85,926 | 167,352,944 |
| 2024-01-31 | 17.84 | 19.55 | 17.7 | 18.33 | +1.5% | 41,220 | 76,222,816 |
| 2024-01-30 | 17.91 | 18.77 | 17.76 | 18.06 | -5.94% | 28,202 | 51,406,421 |
| 2024-01-29 | 19.45 | 21.11 | 19.1 | 19.2 | +0.05% | 44,848 | 88,859,064 |
| 2024-01-26 | 19.21 | 19.25 | 18.9 | 19.19 | +1.11% | 16,755 | 31,976,226 |
| 2024-01-25 | 18.13 | 19.06 | 17.9 | 18.98 | +4.69% | 19,488 | 36,190,702 |
| 2024-01-24 | 18.21 | 18.55 | 17.39 | 18.13 | +0.22% | 18,453 | 33,114,457 |
| 2024-01-23 | 18.5 | 18.66 | 17.77 | 18.09 | -1.42% | 16,905 | 30,661,393 |
| 2024-01-22 | 19.85 | 19.85 | 18.3 | 18.35 | -7.7% | 22,976 | 43,879,960 |
| 2024-01-19 | 20.75 | 20.75 | 19.87 | 19.88 | -3.96% | 28,677 | 57,663,521 |
| 2024-01-18 | 21.11 | 21.31 | 20.15 | 20.7 | -3.99% | 49,700 | 102,813,822 |
| 2024-01-17 | 22.39 | 23 | 21.48 | 21.56 | -4.6% | 67,738 | 149,897,696 |
| 2024-01-16 | 21.24 | 23.38 | 21.12 | 22.6 | +6.35% | 81,995 | 183,968,340 |
| 2024-01-15 | 21.6 | 21.65 | 21.1 | 21.25 | -2.03% | 9,857 | 20,969,539 |
| 2024-01-12 | 21.72 | 22.05 | 21.58 | 21.69 | -0.37% | 8,184 | 17,824,361 |
| 2024-01-11 | 21.1 | 21.79 | 21.1 | 21.77 | +2.69% | 10,895 | 23,457,553 |
| 2024-01-10 | 21.72 | 21.72 | 21.19 | 21.2 | -2.44% | 10,787 | 23,060,175 |
| 2024-01-09 | 21.45 | 22.2 | 21.45 | 21.73 | +1.45% | 11,217 | 24,499,674 |
| 2024-01-08 | 21.74 | 21.94 | 21.42 | 21.42 | -1.7% | 10,593 | 22,928,712 |
| 2024-01-05 | 22.1 | 22.3 | 21.61 | 21.79 | -1.58% | 12,621 | 27,700,664 |
| 2024-01-04 | 21.97 | 22.18 | 21.77 | 22.14 | +0.82% | 10,353 | 22,804,224 |
| 2024-01-03 | 22.14 | 22.26 | 21.71 | 21.96 | -1.26% | 11,056 | 24,253,799 |
| 2024-01-02 | 22.07 | 22.47 | 21.98 | 22.24 | +0.77% | 12,296 | 27,457,531 |
| 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：