股票概览
16.19
+0.87%
+0.14
16.05
开盘价
16.32
最高价
15.82
最低价
61,923
成交量
数据更新至: 2024-05-20
技术指标
15.87
MA5 (5日均线)
15.91
MA10 (10日均线)
15.32
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 | 16.05 | 16.32 | 15.82 | 16.19 | +0.87% | 61,923 | 99,685,486 |
| 2024-05-17 | 15.76 | 16.1 | 15.68 | 16.05 | +1.58% | 63,413 | 101,109,953 |
| 2024-05-16 | 15.55 | 16.26 | 15.51 | 15.8 | +1.94% | 74,810 | 118,912,051 |
| 2024-05-15 | 15.6 | 15.84 | 15.45 | 15.5 | -2.08% | 52,856 | 82,576,979 |
| 2024-05-14 | 15.99 | 16.48 | 15.63 | 15.83 | +2.06% | 91,351 | 146,060,142 |
| 2024-05-13 | 15.75 | 15.98 | 15.27 | 15.51 | -0.77% | 61,338 | 96,173,492 |
| 2024-05-10 | 16.06 | 16.06 | 15.56 | 15.63 | -2.43% | 75,598 | 118,942,311 |
| 2024-05-09 | 15.96 | 16.4 | 15.96 | 16.02 | -1.11% | 106,941 | 172,519,503 |
| 2024-05-08 | 17.04 | 17.39 | 16.2 | 16.2 | -0.8% | 150,385 | 251,536,091 |
| 2024-05-07 | 16.46 | 16.84 | 16.19 | 16.33 | -0.31% | 90,105 | 147,847,553 |
| 2024-05-06 | 16.24 | 17.05 | 16.2 | 16.38 | +4.87% | 137,845 | 228,258,434 |
| 2024-04-30 | 15.69 | 15.87 | 15.42 | 15.62 | +0.39% | 76,151 | 119,108,806 |
| 2024-04-29 | 15.21 | 15.63 | 15.19 | 15.56 | +1.57% | 83,235 | 129,049,864 |
| 2024-04-26 | 14.83 | 15.51 | 14.8 | 15.32 | +3.16% | 103,150 | 158,014,823 |
| 2024-04-25 | 14.7 | 15.3 | 14.58 | 14.85 | +3.48% | 115,402 | 172,851,007 |
| 2024-04-24 | 13.8 | 14.37 | 13.79 | 14.35 | +3.91% | 62,857 | 89,186,814 |
| 2024-04-23 | 13.8 | 14 | 13.61 | 13.81 | +0.95% | 53,000 | 73,265,237 |
| 2024-04-22 | 13.5 | 13.8 | 13.03 | 13.68 | -0.36% | 54,249 | 73,231,586 |
| 2024-04-19 | 13.8 | 14.08 | 13.53 | 13.73 | -1.79% | 54,800 | 75,149,103 |
| 2024-04-18 | 14.16 | 14.37 | 13.78 | 13.98 | -1.27% | 62,967 | 88,602,488 |
| 2024-04-17 | 13.08 | 14.19 | 13.08 | 14.16 | +10.63% | 87,786 | 120,703,843 |
| 2024-04-16 | 13.9 | 13.9 | 12.72 | 12.8 | -7.91% | 86,344 | 112,748,425 |
| 2024-04-15 | 14.72 | 14.79 | 13.5 | 13.9 | -5.05% | 88,446 | 124,172,842 |
| 2024-04-12 | 14.8 | 15.06 | 14.6 | 14.64 | -0.68% | 57,231 | 84,833,456 |
| 2024-04-11 | 14.8 | 15.02 | 14.62 | 14.74 | -0.07% | 50,000 | 74,137,834 |
| 2024-04-10 | 15.4 | 15.4 | 14.58 | 14.75 | -4.28% | 65,622 | 97,350,666 |
| 2024-04-09 | 15.19 | 15.51 | 15.02 | 15.41 | +1.31% | 54,646 | 83,509,215 |
| 2024-04-08 | 15.95 | 15.96 | 15.17 | 15.21 | -4.04% | 54,114 | 83,499,459 |
| 2024-04-03 | 16.19 | 16.28 | 15.52 | 15.85 | -2.52% | 64,742 | 102,385,518 |
| 2024-04-02 | 16.5 | 16.52 | 16.11 | 16.26 | -2.17% | 72,305 | 117,768,020 |
| 2024-04-01 | 16.2 | 16.77 | 16.2 | 16.62 | +2.91% | 90,839 | 150,113,588 |
| 2024-03-29 | 15.76 | 16.3 | 15.44 | 16.15 | +1.44% | 106,393 | 168,535,594 |
| 2024-03-28 | 15.19 | 16.16 | 15.14 | 15.92 | +2.71% | 139,886 | 219,497,574 |
| 2024-03-27 | 16.48 | 16.57 | 15.43 | 15.5 | -6.63% | 84,206 | 134,005,382 |
| 2024-03-26 | 16.72 | 17.28 | 16.32 | 16.6 | -3.15% | 110,265 | 184,020,411 |
| 2024-03-25 | 17.67 | 18.17 | 17.14 | 17.14 | -3.82% | 111,382 | 197,343,100 |
| 2024-03-22 | 17.7 | 18.12 | 17.46 | 17.82 | +0.06% | 118,486 | 211,082,193 |
| 2024-03-21 | 18.07 | 18.19 | 17.66 | 17.81 | -2.14% | 99,823 | 178,402,600 |
| 2024-03-20 | 18.1 | 18.38 | 17.86 | 18.2 | -0.11% | 125,925 | 227,829,615 |
| 2024-03-19 | 18.45 | 18.82 | 18.2 | 18.22 | -3.34% | 178,753 | 329,707,292 |
| 2024-03-18 | 17.5 | 19.07 | 17.3 | 18.85 | +7.47% | 238,961 | 434,733,999 |
| 2024-03-15 | 17.21 | 17.56 | 16.94 | 17.54 | +1.5% | 85,858 | 148,785,040 |
| 2024-03-14 | 17.32 | 17.55 | 16.86 | 17.28 | -2.04% | 112,808 | 194,360,721 |
| 2024-03-13 | 17.93 | 18.35 | 17.52 | 17.64 | -0.79% | 140,681 | 252,346,973 |
| 2024-03-12 | 18.3 | 18.38 | 17.68 | 17.78 | -3.16% | 149,077 | 267,000,309 |
| 2024-03-11 | 17.19 | 18.52 | 17.11 | 18.36 | +3.38% | 200,901 | 356,472,917 |
| 2024-03-08 | 17.13 | 18.08 | 17.06 | 17.76 | +3.32% | 161,439 | 286,164,858 |
| 2024-03-07 | 18.27 | 18.46 | 17.15 | 17.19 | -6.12% | 200,768 | 355,469,617 |
| 2024-03-06 | 18.11 | 18.64 | 17.69 | 18.31 | -3.38% | 249,453 | 454,371,163 |
| 2024-03-05 | 16.83 | 19.01 | 16.58 | 18.95 | +10.95% | 341,208 | 619,753,260 |
| 2024-03-04 | 18 | 18.49 | 16.65 | 17.08 | +5.04% | 288,728 | 501,419,536 |
| 2024-03-01 | 15.05 | 17.5 | 15.05 | 16.26 | +11.37% | 241,898 | 394,238,785 |
| 2024-02-29 | 13.5 | 14.64 | 13.49 | 14.6 | +6.88% | 97,465 | 139,806,532 |
| 2024-02-28 | 15.37 | 15.7 | 13.63 | 13.66 | -11.13% | 152,073 | 222,378,471 |
| 2024-02-27 | 14.45 | 15.39 | 14.45 | 15.37 | +5.06% | 84,802 | 126,982,001 |
| 2024-02-26 | 14.49 | 15.02 | 14.21 | 14.63 | +0.62% | 84,283 | 123,412,547 |
| 2024-02-23 | 14.05 | 14.58 | 13.93 | 14.54 | +3.12% | 83,790 | 120,140,970 |
| 2024-02-22 | 13.7 | 14.15 | 13.62 | 14.1 | +4.6% | 88,296 | 123,230,337 |
| 2024-02-21 | 13.25 | 13.91 | 13.08 | 13.48 | -0.44% | 79,808 | 108,128,376 |
| 2024-02-20 | 13.17 | 13.91 | 12.83 | 13.54 | +2.89% | 82,152 | 110,309,413 |
| 2024-02-19 | 12.7 | 13.3 | 12.63 | 13.16 | +5.53% | 66,132 | 86,077,765 |
| 2024-02-08 | 11.43 | 12.49 | 10.99 | 12.47 | +11.24% | 82,922 | 98,118,446 |
| 2024-02-07 | 11.62 | 12.05 | 11.05 | 11.21 | -3.28% | 61,888 | 71,822,784 |
| 2024-02-06 | 10.69 | 11.96 | 10.1 | 11.59 | +6.53% | 69,420 | 76,993,825 |
| 2024-02-05 | 12.42 | 12.45 | 10.67 | 10.88 | -12.4% | 82,802 | 92,901,205 |
| 2024-02-02 | 13.21 | 13.46 | 11.86 | 12.42 | -5.98% | 64,112 | 81,157,035 |
| 2024-02-01 | 13.33 | 13.65 | 13 | 13.21 | -1.27% | 43,072 | 57,290,323 |
| 2024-01-31 | 14 | 14.39 | 13.3 | 13.38 | -7.02% | 56,915 | 78,395,460 |
| 2024-01-30 | 14.67 | 15.03 | 14.37 | 14.39 | -3.55% | 29,888 | 43,934,059 |
| 2024-01-29 | 15.64 | 16 | 14.86 | 14.92 | -4.17% | 38,896 | 59,026,220 |
| 2024-01-26 | 15.89 | 15.93 | 15.51 | 15.57 | -1.39% | 33,811 | 53,092,689 |
| 2024-01-25 | 15.3 | 15.85 | 15.02 | 15.79 | +3.2% | 47,307 | 73,475,028 |
| 2024-01-24 | 15.43 | 15.54 | 14.58 | 15.3 | -0.52% | 49,688 | 74,596,280 |
| 2024-01-23 | 15.26 | 15.65 | 15.07 | 15.38 | -0.26% | 39,922 | 61,389,750 |
| 2024-01-22 | 16.65 | 16.77 | 13.58 | 15.42 | -6.72% | 48,190 | 76,701,626 |
| 2024-01-19 | 16.6 | 16.88 | 16.51 | 16.53 | -0.36% | 36,391 | 60,686,850 |
| 2024-01-18 | 16.65 | 16.88 | 15.95 | 16.59 | -1.07% | 60,282 | 98,234,190 |
| 2024-01-17 | 17.28 | 17.38 | 16.76 | 16.77 | -2.95% | 28,859 | 49,318,191 |
| 2024-01-16 | 17.36 | 17.42 | 16.91 | 17.28 | -0.06% | 38,188 | 65,439,758 |
| 2024-01-15 | 17.2 | 17.51 | 17.1 | 17.29 | -0.17% | 25,072 | 43,500,077 |
| 2024-01-12 | 17.67 | 17.75 | 17.3 | 17.32 | -2.53% | 40,308 | 70,580,131 |
| 2024-01-11 | 17.33 | 17.93 | 17.33 | 17.77 | +2.13% | 43,320 | 76,972,544 |
| 2024-01-10 | 17.62 | 17.8 | 17.2 | 17.4 | -2.52% | 45,620 | 79,870,314 |
| 2024-01-09 | 18.04 | 18.36 | 17.56 | 17.85 | -0.89% | 64,962 | 116,172,242 |
| 2024-01-08 | 18.99 | 18.99 | 17.94 | 18.01 | -6.2% | 79,963 | 146,039,416 |
| 2024-01-05 | 19.85 | 20.03 | 19.05 | 19.2 | -3.03% | 72,426 | 141,037,482 |
| 2024-01-04 | 20.2 | 20.2 | 19.65 | 19.8 | -1.98% | 69,031 | 136,917,891 |
| 2024-01-03 | 20.51 | 20.58 | 19.95 | 20.2 | -2.93% | 105,449 | 213,001,362 |
| 2024-01-02 | 21.7 | 21.7 | 20.71 | 20.81 | -3.16% | 147,552 | 312,010,883 |
| 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：