股票概览
16.5
+3.25%
+0.52
16
开盘价
16.6
最高价
15.8
最低价
96,130
成交量
数据更新至: 2024-05-20
技术指标
15.83
MA5 (5日均线)
15.40
MA10 (10日均线)
14.67
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 | 16.6 | 15.8 | 16.5 | +3.25% | 96,130 | 156,823,185 |
| 2024-05-17 | 15.84 | 16.18 | 15.5 | 15.98 | -0.99% | 89,452 | 141,033,087 |
| 2024-05-16 | 16.1 | 16.69 | 15.76 | 16.14 | +0.94% | 180,282 | 294,179,963 |
| 2024-05-15 | 14.49 | 15.99 | 14.24 | 15.99 | +9.97% | 91,322 | 142,573,117 |
| 2024-05-14 | 14.81 | 15.08 | 14.46 | 14.54 | -2.81% | 37,987 | 55,865,238 |
| 2024-05-13 | 15.31 | 15.33 | 14.62 | 14.96 | -2.98% | 51,172 | 75,809,819 |
| 2024-05-10 | 15.01 | 15.66 | 14.85 | 15.42 | +2.12% | 74,231 | 113,482,205 |
| 2024-05-09 | 14.4 | 15.83 | 14.38 | 15.1 | +3.92% | 80,225 | 121,695,723 |
| 2024-05-08 | 14.7 | 15.05 | 14.52 | 14.53 | -1.76% | 47,690 | 70,525,047 |
| 2024-05-07 | 14.29 | 15.06 | 14.29 | 14.79 | +2.49% | 63,127 | 92,580,425 |
| 2024-05-06 | 14.08 | 14.58 | 13.93 | 14.43 | +4.26% | 49,232 | 70,140,847 |
| 2024-04-30 | 14.2 | 14.2 | 13.81 | 13.84 | -2.12% | 27,056 | 37,720,728 |
| 2024-04-29 | 14.07 | 14.14 | 13.87 | 14.14 | +1.36% | 32,064 | 45,080,022 |
| 2024-04-26 | 14.01 | 14.08 | 13.84 | 13.95 | -1.41% | 34,290 | 47,802,860 |
| 2024-04-25 | 13.76 | 14.44 | 13.68 | 14.15 | +1.73% | 41,825 | 58,829,787 |
| 2024-04-24 | 13.68 | 13.91 | 13.57 | 13.91 | +0.29% | 28,590 | 39,443,986 |
| 2024-04-23 | 14.16 | 14.17 | 13.74 | 13.87 | -3.81% | 45,096 | 62,536,802 |
| 2024-04-22 | 13.88 | 14.59 | 13.68 | 14.42 | +3.3% | 80,698 | 113,842,009 |
| 2024-04-19 | 12.59 | 13.96 | 12.5 | 13.96 | +10.01% | 34,814 | 47,506,495 |
| 2024-04-18 | 12.7 | 12.92 | 12.22 | 12.69 | -0.31% | 34,498 | 43,607,386 |
| 2024-04-17 | 12.65 | 12.85 | 12.29 | 12.73 | +3.58% | 35,564 | 45,083,203 |
| 2024-04-16 | 13.52 | 13.55 | 12.29 | 12.29 | -10.03% | 49,911 | 62,728,067 |
| 2024-04-15 | 14.24 | 14.57 | 13.04 | 13.66 | -5.66% | 58,936 | 81,277,999 |
| 2024-04-12 | 14.7 | 15.29 | 14.31 | 14.48 | -3.34% | 94,194 | 138,569,537 |
| 2024-04-11 | 13.84 | 14.99 | 13.79 | 14.98 | +5.05% | 104,610 | 151,941,889 |
| 2024-04-10 | 13.24 | 14.66 | 13.21 | 14.26 | +6.98% | 98,091 | 139,157,600 |
| 2024-04-09 | 13.04 | 13.5 | 12.95 | 13.33 | +2.3% | 26,209 | 34,839,841 |
| 2024-04-08 | 13.5 | 13.5 | 12.95 | 13.03 | -3.27% | 21,533 | 28,156,733 |
| 2024-04-03 | 13.5 | 13.63 | 13.15 | 13.47 | -0.22% | 17,959 | 23,970,157 |
| 2024-04-02 | 13.69 | 13.72 | 13.41 | 13.5 | -0.88% | 19,335 | 26,205,111 |
| 2024-04-01 | 13.08 | 13.65 | 13.08 | 13.62 | +4.61% | 18,907 | 25,434,940 |
| 2024-03-29 | 12.98 | 13.18 | 12.9 | 13.02 | +1.01% | 14,421 | 18,774,179 |
| 2024-03-28 | 12.44 | 13.1 | 12.35 | 12.89 | +3.87% | 20,213 | 25,882,247 |
| 2024-03-27 | 12.96 | 12.99 | 12.4 | 12.41 | -4.1% | 19,082 | 24,227,928 |
| 2024-03-26 | 13.11 | 13.3 | 12.75 | 12.94 | -1.67% | 21,414 | 27,778,257 |
| 2024-03-25 | 13.66 | 13.69 | 13.13 | 13.16 | -3.24% | 17,293 | 23,158,284 |
| 2024-03-22 | 14 | 14.05 | 13.54 | 13.6 | -2.79% | 22,580 | 30,971,409 |
| 2024-03-21 | 14.1 | 14.14 | 13.9 | 13.99 | -0.71% | 15,477 | 21,687,746 |
| 2024-03-20 | 14.03 | 14.13 | 13.93 | 14.09 | +0.43% | 16,877 | 23,683,472 |
| 2024-03-19 | 14.1 | 14.15 | 13.92 | 14.03 | -0.21% | 17,046 | 23,978,244 |
| 2024-03-18 | 13.87 | 14.1 | 13.8 | 14.06 | +1.96% | 20,858 | 29,131,618 |
| 2024-03-15 | 13.6 | 13.99 | 13.46 | 13.79 | +1.03% | 19,826 | 27,221,816 |
| 2024-03-14 | 13.8 | 13.8 | 13.33 | 13.65 | -1.09% | 15,789 | 21,485,845 |
| 2024-03-13 | 13.67 | 13.84 | 13.43 | 13.8 | +1.1% | 24,849 | 33,893,504 |
| 2024-03-12 | 13.48 | 13.66 | 13.36 | 13.65 | +1.56% | 21,669 | 29,279,109 |
| 2024-03-11 | 13.32 | 13.44 | 13.21 | 13.44 | +0.3% | 15,686 | 20,892,425 |
| 2024-03-08 | 13.55 | 13.69 | 13.2 | 13.4 | -1.11% | 18,880 | 25,248,962 |
| 2024-03-07 | 13.35 | 14.11 | 13.35 | 13.55 | +2.34% | 34,431 | 47,236,033 |
| 2024-03-06 | 13.18 | 13.4 | 13.09 | 13.24 | +0.46% | 14,854 | 19,690,882 |
| 2024-03-05 | 13.34 | 13.6 | 13.09 | 13.18 | -2.23% | 18,783 | 25,014,212 |
| 2024-03-04 | 13.6 | 13.76 | 13.2 | 13.48 | -0.88% | 13,034 | 17,551,107 |
| 2024-03-01 | 13.47 | 13.7 | 13.45 | 13.6 | +0.89% | 16,801 | 22,831,690 |
| 2024-02-29 | 12.93 | 13.52 | 12.84 | 13.48 | +4.25% | 23,918 | 31,862,074 |
| 2024-02-28 | 14.01 | 14.13 | 12.9 | 12.93 | -7.91% | 41,728 | 56,643,851 |
| 2024-02-27 | 14.14 | 14.14 | 13.6 | 14.04 | +1.3% | 21,535 | 30,085,671 |
| 2024-02-26 | 13.62 | 14.03 | 13.46 | 13.86 | +4.21% | 36,356 | 50,140,702 |
| 2024-02-23 | 12.51 | 13.4 | 12.49 | 13.3 | +6.4% | 33,287 | 43,019,121 |
| 2024-02-22 | 12.2 | 12.52 | 12.1 | 12.5 | +2.88% | 23,981 | 29,634,765 |
| 2024-02-21 | 11.97 | 12.56 | 11.85 | 12.15 | +1.42% | 28,172 | 34,546,170 |
| 2024-02-20 | 11.77 | 12.03 | 11.52 | 11.98 | +1.78% | 19,466 | 23,083,371 |
| 2024-02-19 | 12.17 | 12.18 | 11.58 | 11.77 | +4.72% | 34,786 | 41,114,263 |
| 2024-02-08 | 10.1 | 11.24 | 9.93 | 11.24 | +9.98% | 39,116 | 41,710,191 |
| 2024-02-07 | 11 | 11.08 | 10.1 | 10.22 | -6.75% | 36,397 | 38,657,695 |
| 2024-02-06 | 10.8 | 11.39 | 9.96 | 10.96 | -0.72% | 30,142 | 31,850,599 |
| 2024-02-05 | 12.27 | 12.27 | 11.04 | 11.04 | -10.02% | 25,409 | 28,847,955 |
| 2024-02-02 | 13.18 | 13.36 | 11.9 | 12.27 | -6.9% | 24,751 | 30,989,504 |
| 2024-02-01 | 13.4 | 13.6 | 12.91 | 13.18 | -2.15% | 15,673 | 20,650,842 |
| 2024-01-31 | 14.44 | 14.5 | 13.35 | 13.47 | -6.59% | 21,044 | 29,045,608 |
| 2024-01-30 | 14.77 | 15.01 | 14.42 | 14.42 | -3.61% | 11,793 | 17,353,969 |
| 2024-01-29 | 15.29 | 15.59 | 14.92 | 14.96 | -1.32% | 13,985 | 21,256,383 |
| 2024-01-26 | 15.34 | 15.44 | 15.15 | 15.16 | -0.79% | 12,440 | 18,995,280 |
| 2024-01-25 | 15 | 15.34 | 14.88 | 15.28 | +1.87% | 19,767 | 29,854,907 |
| 2024-01-24 | 14.65 | 15.08 | 14.48 | 15 | +2.74% | 16,978 | 25,142,590 |
| 2024-01-23 | 14.45 | 14.78 | 14.19 | 14.6 | +0.34% | 15,839 | 23,003,013 |
| 2024-01-22 | 15.71 | 15.71 | 14.42 | 14.55 | -7.44% | 23,568 | 35,443,362 |
| 2024-01-19 | 15.99 | 16.18 | 15.72 | 15.72 | -1.75% | 10,368 | 16,503,336 |
| 2024-01-18 | 16.23 | 16.27 | 15.56 | 16 | -1.48% | 25,934 | 41,239,147 |
| 2024-01-17 | 16.71 | 16.84 | 16.22 | 16.24 | -3.28% | 21,268 | 34,975,140 |
| 2024-01-16 | 17.02 | 17.08 | 16.52 | 16.79 | -1.58% | 21,487 | 35,985,883 |
| 2024-01-15 | 16.91 | 17.15 | 16.62 | 17.06 | -0.12% | 18,755 | 31,748,284 |
| 2024-01-12 | 17.35 | 17.47 | 17.01 | 17.08 | -1.67% | 21,746 | 37,460,633 |
| 2024-01-11 | 16.9 | 17.38 | 16.88 | 17.37 | +2.36% | 26,935 | 46,290,785 |
| 2024-01-10 | 17.36 | 17.43 | 16.84 | 16.97 | -2.19% | 30,078 | 51,422,727 |
| 2024-01-09 | 17.3 | 17.77 | 17.22 | 17.35 | +0.12% | 29,632 | 51,775,553 |
| 2024-01-08 | 17.64 | 17.94 | 17.33 | 17.33 | -2.09% | 37,513 | 66,109,391 |
| 2024-01-05 | 17.67 | 18.22 | 17.46 | 17.7 | +0.17% | 57,188 | 102,142,193 |
| 2024-01-04 | 17.65 | 17.73 | 17.49 | 17.67 | -0.39% | 27,230 | 47,945,543 |
| 2024-01-03 | 17.8 | 17.93 | 17.66 | 17.74 | -0.73% | 33,496 | 59,426,222 |
| 2024-01-02 | 17.3 | 18.19 | 17.29 | 17.87 | +2.76% | 77,411 | 138,293,946 |
| 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：