股票概览
16.6
+5.13%
+0.81
15.78
开盘价
16.75
最高价
15.56
最低价
213,338
成交量
数据更新至: 2024-05-20
技术指标
16.03
MA5 (5日均线)
15.86
MA10 (10日均线)
15.36
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 | 15.78 | 16.75 | 15.56 | 16.6 | +5.13% | 213,338 | 350,087,446 |
| 2024-05-17 | 16.09 | 16.17 | 15.74 | 15.79 | -1.86% | 154,404 | 245,872,986 |
| 2024-05-16 | 15.89 | 16.28 | 15.7 | 16.09 | +2.09% | 165,213 | 265,344,561 |
| 2024-05-15 | 15.78 | 15.95 | 15.6 | 15.76 | -0.94% | 121,976 | 192,679,031 |
| 2024-05-14 | 15.44 | 15.94 | 15.29 | 15.91 | +2.38% | 177,944 | 278,052,605 |
| 2024-05-13 | 15.78 | 15.78 | 15.38 | 15.54 | -2.57% | 194,364 | 301,092,532 |
| 2024-05-10 | 15.8 | 15.98 | 15.42 | 15.95 | +0.89% | 157,306 | 247,531,722 |
| 2024-05-09 | 15.55 | 15.81 | 15.31 | 15.81 | +1.67% | 125,879 | 196,346,201 |
| 2024-05-08 | 15.55 | 15.73 | 15.26 | 15.55 | -0.58% | 123,090 | 190,691,608 |
| 2024-05-07 | 15.14 | 15.8 | 15.14 | 15.64 | +3.17% | 231,347 | 359,953,315 |
| 2024-05-06 | 14.52 | 15.19 | 14.52 | 15.16 | +3.2% | 282,913 | 423,599,242 |
| 2024-04-30 | 14.35 | 14.83 | 13.81 | 14.69 | +0.75% | 379,540 | 538,620,639 |
| 2024-04-29 | 14.47 | 14.96 | 14.44 | 14.58 | +0.48% | 213,123 | 312,884,726 |
| 2024-04-26 | 14.3 | 14.64 | 14.23 | 14.51 | +1.33% | 204,329 | 295,739,007 |
| 2024-04-25 | 14.52 | 14.6 | 14.13 | 14.32 | -3.05% | 179,233 | 255,874,506 |
| 2024-04-24 | 14.58 | 14.85 | 14.01 | 14.77 | +1.23% | 202,861 | 292,225,853 |
| 2024-04-23 | 14.95 | 15.08 | 14.43 | 14.59 | -2.15% | 165,622 | 242,459,811 |
| 2024-04-22 | 15.3 | 15.43 | 14.7 | 14.91 | -3.31% | 223,620 | 335,631,198 |
| 2024-04-19 | 15.33 | 15.72 | 15.21 | 15.42 | -0.58% | 170,534 | 264,936,146 |
| 2024-04-18 | 15.6 | 15.72 | 15.29 | 15.51 | -0.96% | 144,866 | 224,784,088 |
| 2024-04-17 | 15.57 | 15.78 | 15.31 | 15.66 | +0.38% | 209,767 | 326,790,866 |
| 2024-04-16 | 15.18 | 15.82 | 15 | 15.6 | +2.56% | 275,671 | 428,560,298 |
| 2024-04-15 | 14.58 | 15.46 | 14.58 | 15.21 | +4.46% | 232,998 | 352,619,892 |
| 2024-04-12 | 14.62 | 14.8 | 14.4 | 14.56 | -1.42% | 189,616 | 276,257,310 |
| 2024-04-11 | 14.44 | 14.97 | 14.12 | 14.77 | +3.5% | 301,353 | 438,770,191 |
| 2024-04-10 | 14.45 | 14.56 | 14.14 | 14.27 | -1.65% | 155,650 | 222,310,766 |
| 2024-04-09 | 14.95 | 15.05 | 14.43 | 14.51 | -2.49% | 166,296 | 243,140,281 |
| 2024-04-08 | 14.77 | 15.08 | 14.6 | 14.88 | +0.07% | 149,861 | 223,109,969 |
| 2024-04-03 | 14.86 | 15.06 | 14.42 | 14.87 | -0.47% | 197,822 | 292,071,718 |
| 2024-04-02 | 15.18 | 15.21 | 14.72 | 14.94 | -1.65% | 217,273 | 322,907,433 |
| 2024-04-01 | 15.35 | 15.45 | 14.86 | 15.19 | -0.59% | 265,955 | 402,831,350 |
| 2024-03-29 | 15.37 | 15.48 | 15.08 | 15.28 | -0.71% | 148,765 | 227,299,614 |
| 2024-03-28 | 15.38 | 15.64 | 15.28 | 15.39 | 0% | 147,252 | 227,886,357 |
| 2024-03-27 | 15.6 | 15.83 | 15.22 | 15.39 | -1.47% | 136,364 | 211,144,808 |
| 2024-03-26 | 15.82 | 16.06 | 15.5 | 15.62 | -1.39% | 171,679 | 270,008,066 |
| 2024-03-25 | 16.47 | 16.66 | 15.8 | 15.84 | -4.35% | 236,243 | 385,525,080 |
| 2024-03-22 | 15.96 | 16.9 | 15.93 | 16.56 | +1.97% | 285,629 | 471,084,502 |
| 2024-03-21 | 16.41 | 16.72 | 16.07 | 16.24 | -0.67% | 252,913 | 413,109,151 |
| 2024-03-20 | 16.81 | 16.81 | 15.76 | 16.35 | -1.98% | 426,601 | 690,541,534 |
| 2024-03-19 | 16.8 | 17.38 | 16.65 | 16.68 | -0.42% | 216,548 | 367,410,443 |
| 2024-03-18 | 16.34 | 16.97 | 16.19 | 16.75 | +2.76% | 224,089 | 370,897,199 |
| 2024-03-15 | 16.2 | 16.58 | 16 | 16.3 | +0.06% | 137,603 | 223,739,456 |
| 2024-03-14 | 16.5 | 16.58 | 16.07 | 16.29 | -2.34% | 148,573 | 241,556,134 |
| 2024-03-13 | 16.5 | 17.5 | 16.28 | 16.68 | +0.66% | 267,287 | 447,698,117 |
| 2024-03-12 | 16.77 | 17.23 | 16.43 | 16.57 | -2.47% | 223,642 | 374,109,301 |
| 2024-03-11 | 15.87 | 17 | 15.82 | 16.99 | +6.05% | 290,247 | 481,270,524 |
| 2024-03-08 | 15.28 | 16.12 | 15.28 | 16.02 | +4.64% | 272,446 | 431,514,586 |
| 2024-03-07 | 15.42 | 15.61 | 15.1 | 15.31 | -0.71% | 205,803 | 316,893,812 |
| 2024-03-06 | 15.15 | 15.65 | 15.1 | 15.42 | +0.78% | 204,564 | 315,520,399 |
| 2024-03-05 | 15.11 | 15.55 | 14.85 | 15.3 | -0.46% | 250,762 | 382,747,894 |
| 2024-03-04 | 15.52 | 15.78 | 14.85 | 15.37 | -0.26% | 262,521 | 399,043,462 |
| 2024-03-01 | 15.3 | 15.44 | 15.02 | 15.41 | +0.26% | 226,591 | 345,631,131 |
| 2024-02-29 | 14.34 | 15.46 | 14.3 | 15.37 | +5.93% | 338,314 | 509,675,777 |
| 2024-02-28 | 15.05 | 15.24 | 14.5 | 14.51 | -4.1% | 281,721 | 420,015,589 |
| 2024-02-27 | 14.25 | 15.2 | 14.05 | 15.13 | +5.44% | 334,211 | 493,942,576 |
| 2024-02-26 | 14.72 | 14.73 | 14.31 | 14.35 | -2.51% | 205,914 | 297,863,413 |
| 2024-02-23 | 14.52 | 14.72 | 14.32 | 14.72 | +1.1% | 207,874 | 302,012,022 |
| 2024-02-22 | 14.4 | 14.7 | 14.31 | 14.56 | +0.69% | 183,715 | 265,734,574 |
| 2024-02-21 | 14.56 | 14.96 | 14.36 | 14.46 | -2.69% | 267,120 | 390,503,067 |
| 2024-02-20 | 14.77 | 14.97 | 14.37 | 14.86 | -0.8% | 300,158 | 441,957,901 |
| 2024-02-19 | 14.58 | 14.99 | 14.27 | 14.98 | +4.61% | 322,576 | 475,391,724 |
| 2024-02-08 | 14.5 | 15.2 | 14.02 | 14.32 | -1.04% | 305,540 | 446,242,032 |
| 2024-02-07 | 13.95 | 14.78 | 13.75 | 14.47 | +2.99% | 291,180 | 417,043,017 |
| 2024-02-06 | 13 | 14.29 | 12.38 | 14.05 | +6.84% | 272,640 | 364,605,132 |
| 2024-02-05 | 13.66 | 13.86 | 12.85 | 13.15 | -5.05% | 259,618 | 346,243,573 |
| 2024-02-02 | 13.65 | 14.39 | 13.41 | 13.85 | +0.95% | 369,425 | 517,422,565 |
| 2024-02-01 | 14.18 | 14.37 | 13.59 | 13.72 | -7.36% | 307,899 | 429,069,181 |
| 2024-01-31 | 13.91 | 15.03 | 13.88 | 14.81 | +6.01% | 384,214 | 560,443,261 |
| 2024-01-30 | 14.38 | 14.6 | 13.83 | 13.97 | -6.62% | 272,508 | 384,589,377 |
| 2024-01-29 | 14.2 | 15.65 | 14.08 | 14.96 | +4.84% | 392,468 | 580,657,329 |
| 2024-01-26 | 13.95 | 15.46 | 13.78 | 14.27 | +1.57% | 342,768 | 497,109,980 |
| 2024-01-25 | 13.18 | 14.2 | 12.98 | 14.05 | +6.52% | 241,466 | 332,150,388 |
| 2024-01-24 | 13.15 | 13.23 | 12.73 | 13.19 | +0.3% | 132,613 | 172,715,548 |
| 2024-01-23 | 12.64 | 13.2 | 12.64 | 13.15 | +4.03% | 182,315 | 235,900,700 |
| 2024-01-22 | 13.63 | 13.76 | 12.6 | 12.64 | -7.47% | 238,418 | 309,923,417 |
| 2024-01-19 | 13.32 | 13.98 | 13.27 | 13.66 | +2.48% | 172,051 | 235,513,363 |
| 2024-01-18 | 13.11 | 13.37 | 12.92 | 13.33 | +1.14% | 98,326 | 129,235,636 |
| 2024-01-17 | 13.52 | 13.63 | 13.18 | 13.18 | -3.09% | 81,819 | 109,696,713 |
| 2024-01-16 | 13.39 | 13.7 | 13.3 | 13.6 | +0.44% | 120,376 | 162,218,862 |
| 2024-01-15 | 13.02 | 13.65 | 12.94 | 13.54 | +3.2% | 140,647 | 188,640,926 |
| 2024-01-12 | 13.22 | 13.37 | 13.08 | 13.12 | -1.28% | 94,778 | 125,044,588 |
| 2024-01-11 | 12.72 | 13.46 | 12.71 | 13.29 | +3.5% | 145,895 | 192,754,599 |
| 2024-01-10 | 12.95 | 13.08 | 12.72 | 12.84 | -1.53% | 102,238 | 131,256,693 |
| 2024-01-09 | 13.16 | 13.34 | 12.93 | 13.04 | -0.76% | 116,953 | 152,980,852 |
| 2024-01-08 | 13.46 | 13.49 | 13.13 | 13.14 | -2.3% | 139,225 | 184,930,793 |
| 2024-01-05 | 13.69 | 13.86 | 13.32 | 13.45 | -1.54% | 183,744 | 248,818,878 |
| 2024-01-04 | 13.34 | 13.81 | 13.1 | 13.66 | +2.32% | 203,187 | 275,176,442 |
| 2024-01-03 | 12.91 | 13.5 | 12.75 | 13.35 | +3.57% | 187,974 | 249,511,729 |
| 2024-01-02 | 13.37 | 13.42 | 12.88 | 12.89 | -2.2% | 190,562 | 250,101,647 |
| 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：