股票概览
15.93
-1.36%
-0.22
16.06
开盘价
16.15
最高价
15.88
最低价
20,094
成交量
数据更新至: 2024-05-20
技术指标
16.06
MA5 (5日均线)
16.23
MA10 (10日均线)
15.93
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 | 16.06 | 16.15 | 15.88 | 15.93 | -1.36% | 20,094 | 32,151,972 |
| 2024-05-17 | 16.15 | 16.21 | 16.03 | 16.15 | +0.19% | 17,316 | 27,880,171 |
| 2024-05-16 | 16 | 16.32 | 16 | 16.12 | +0.75% | 18,516 | 29,912,330 |
| 2024-05-15 | 16 | 16.25 | 15.81 | 16 | -0.62% | 22,217 | 35,732,075 |
| 2024-05-14 | 16 | 16.39 | 15.92 | 16.1 | +0.88% | 24,652 | 39,833,934 |
| 2024-05-13 | 16.25 | 16.29 | 15.84 | 15.96 | -3.56% | 33,009 | 52,875,304 |
| 2024-05-10 | 16.74 | 16.9 | 16.2 | 16.55 | -0.72% | 53,140 | 87,616,702 |
| 2024-05-09 | 16.41 | 17.2 | 16.32 | 16.67 | +1.77% | 47,432 | 79,064,659 |
| 2024-05-08 | 16.48 | 16.76 | 16.31 | 16.38 | -0.12% | 29,635 | 49,102,247 |
| 2024-05-07 | 16.35 | 16.45 | 16.25 | 16.4 | +0.61% | 20,364 | 33,299,837 |
| 2024-05-06 | 16.17 | 16.4 | 16.17 | 16.3 | +1.37% | 22,863 | 37,191,273 |
| 2024-04-30 | 16.11 | 16.26 | 15.8 | 16.08 | -0.12% | 32,650 | 52,446,615 |
| 2024-04-29 | 15.87 | 16.13 | 15.75 | 16.1 | +1.83% | 33,501 | 53,483,593 |
| 2024-04-26 | 15.66 | 15.87 | 15.46 | 15.81 | +0.83% | 25,800 | 40,572,301 |
| 2024-04-25 | 15.35 | 15.98 | 15.35 | 15.68 | +1.75% | 28,716 | 45,195,451 |
| 2024-04-24 | 15.31 | 15.49 | 15.28 | 15.41 | +0.26% | 20,736 | 31,893,587 |
| 2024-04-23 | 15.11 | 15.59 | 15 | 15.37 | +2.6% | 25,732 | 39,526,264 |
| 2024-04-22 | 15.23 | 15.34 | 14.78 | 14.98 | -1.45% | 20,053 | 30,193,581 |
| 2024-04-19 | 15.41 | 15.51 | 15.14 | 15.2 | -1.43% | 23,181 | 35,441,470 |
| 2024-04-18 | 15.61 | 15.71 | 15.3 | 15.42 | -1.22% | 27,581 | 42,720,930 |
| 2024-04-17 | 14.68 | 15.65 | 14.66 | 15.61 | +8.4% | 43,061 | 65,926,750 |
| 2024-04-16 | 15.35 | 15.6 | 14.32 | 14.4 | -9.03% | 46,250 | 68,352,453 |
| 2024-04-15 | 16.21 | 16.65 | 15.25 | 15.83 | -5.72% | 51,144 | 81,536,006 |
| 2024-04-12 | 16.88 | 17.49 | 16.77 | 16.79 | -0.12% | 47,516 | 81,441,168 |
| 2024-04-11 | 17 | 17.2 | 16.56 | 16.81 | -2.55% | 43,554 | 73,291,184 |
| 2024-04-10 | 17.35 | 18.39 | 17.22 | 17.25 | +0.58% | 52,229 | 91,894,295 |
| 2024-04-09 | 17.5 | 17.56 | 17.08 | 17.15 | -3.16% | 41,561 | 71,509,718 |
| 2024-04-08 | 17.9 | 18.17 | 17.3 | 17.71 | +0.63% | 44,076 | 78,015,168 |
| 2024-04-03 | 17.73 | 17.88 | 17.34 | 17.6 | -0.68% | 26,466 | 46,592,949 |
| 2024-04-02 | 17.96 | 18.08 | 17.71 | 17.72 | -1.34% | 27,925 | 49,764,871 |
| 2024-04-01 | 17.81 | 17.97 | 17.55 | 17.96 | +0.62% | 42,625 | 75,813,411 |
| 2024-03-29 | 17.43 | 18.25 | 17.43 | 17.85 | +2.47% | 50,940 | 91,114,156 |
| 2024-03-28 | 16.7 | 17.65 | 16.6 | 17.42 | +4.19% | 53,552 | 92,793,085 |
| 2024-03-27 | 17.69 | 17.69 | 16.72 | 16.72 | -6.7% | 55,478 | 95,465,829 |
| 2024-03-26 | 18.55 | 18.65 | 17.8 | 17.92 | -3.97% | 65,851 | 119,206,603 |
| 2024-03-25 | 18.18 | 18.94 | 17.9 | 18.66 | +2.87% | 96,351 | 178,939,103 |
| 2024-03-22 | 18.12 | 18.36 | 17.8 | 18.14 | -0.49% | 49,284 | 88,981,012 |
| 2024-03-21 | 17.96 | 18.45 | 17.87 | 18.23 | +1.05% | 65,121 | 118,504,610 |
| 2024-03-20 | 17.99 | 18.16 | 17.82 | 18.04 | +0.39% | 38,996 | 70,140,152 |
| 2024-03-19 | 17.86 | 18.41 | 17.84 | 17.97 | +0.28% | 57,938 | 104,965,598 |
| 2024-03-18 | 17.75 | 17.98 | 17.58 | 17.92 | +1.07% | 46,354 | 82,561,130 |
| 2024-03-15 | 17.51 | 17.95 | 17.31 | 17.73 | +0.11% | 45,686 | 80,413,733 |
| 2024-03-14 | 17.8 | 18.48 | 17.5 | 17.71 | +0.51% | 80,405 | 144,391,971 |
| 2024-03-13 | 17.51 | 17.86 | 17.21 | 17.62 | +1.32% | 53,193 | 93,284,995 |
| 2024-03-12 | 17.33 | 17.43 | 17.14 | 17.39 | +0.87% | 42,079 | 72,858,755 |
| 2024-03-11 | 17.1 | 17.3 | 16.98 | 17.24 | +0.23% | 36,989 | 63,334,733 |
| 2024-03-08 | 17.5 | 17.6 | 17 | 17.2 | -2.44% | 57,016 | 97,962,809 |
| 2024-03-07 | 17.56 | 18.48 | 17.55 | 17.63 | +1.15% | 77,703 | 139,777,044 |
| 2024-03-06 | 17.2 | 17.69 | 17.18 | 17.43 | -0.11% | 36,081 | 62,999,900 |
| 2024-03-05 | 17.9 | 17.99 | 17.26 | 17.45 | -4.38% | 67,743 | 119,331,176 |
| 2024-03-04 | 17.65 | 18.5 | 17.38 | 18.25 | +3.75% | 89,873 | 162,061,574 |
| 2024-03-01 | 17.26 | 17.98 | 16.89 | 17.59 | +1.85% | 68,324 | 117,969,722 |
| 2024-02-29 | 16.16 | 17.29 | 16.16 | 17.27 | +2.43% | 68,039 | 115,135,508 |
| 2024-02-28 | 17.39 | 18.5 | 16.13 | 16.86 | -3.6% | 105,228 | 185,639,824 |
| 2024-02-27 | 17 | 17.59 | 17 | 17.49 | +2.22% | 72,149 | 125,618,493 |
| 2024-02-26 | 17.25 | 17.84 | 17.03 | 17.11 | +2.64% | 99,437 | 172,929,504 |
| 2024-02-23 | 16.43 | 17.2 | 16.07 | 16.67 | +1.77% | 83,108 | 137,515,980 |
| 2024-02-22 | 15.32 | 17.17 | 15.32 | 16.38 | +4.93% | 88,598 | 145,074,893 |
| 2024-02-21 | 15.27 | 16.05 | 15.11 | 15.61 | +1.69% | 56,007 | 88,063,912 |
| 2024-02-20 | 15.23 | 15.38 | 15.11 | 15.35 | -0.2% | 32,625 | 49,800,669 |
| 2024-02-19 | 15.25 | 15.5 | 15.06 | 15.38 | +1.25% | 51,731 | 79,228,186 |
| 2024-02-08 | 14.2 | 15.3 | 14.08 | 15.19 | +3.62% | 59,831 | 88,830,211 |
| 2024-02-07 | 14.15 | 15.46 | 13.45 | 14.66 | +4.34% | 77,583 | 112,048,238 |
| 2024-02-06 | 13.28 | 15.05 | 13.2 | 14.05 | -4.23% | 76,550 | 104,441,024 |
| 2024-02-05 | 16.38 | 16.4 | 14.67 | 14.67 | -10% | 65,677 | 98,548,109 |
| 2024-02-02 | 15.99 | 16.85 | 15.61 | 16.3 | +0.99% | 70,159 | 114,171,469 |
| 2024-02-01 | 16.1 | 16.91 | 15.92 | 16.14 | +0.25% | 39,752 | 64,714,903 |
| 2024-01-31 | 17.2 | 17.35 | 16.02 | 16.1 | -7.26% | 41,804 | 69,239,828 |
| 2024-01-30 | 17.95 | 18.14 | 17.35 | 17.36 | -3.34% | 32,718 | 57,700,441 |
| 2024-01-29 | 18.72 | 18.9 | 17.96 | 17.96 | -4.06% | 33,531 | 61,133,312 |
| 2024-01-26 | 18.71 | 19.18 | 18.51 | 18.72 | -0.37% | 43,951 | 83,076,762 |
| 2024-01-25 | 18.2 | 18.86 | 17.88 | 18.79 | +3.19% | 65,116 | 120,856,950 |
| 2024-01-24 | 17.65 | 18.48 | 17.5 | 18.21 | +3.06% | 61,146 | 110,407,372 |
| 2024-01-23 | 18 | 18.04 | 17.39 | 17.67 | -1.94% | 41,404 | 73,108,785 |
| 2024-01-22 | 19.42 | 19.42 | 17.78 | 18.02 | -7.11% | 45,630 | 84,704,908 |
| 2024-01-19 | 19.54 | 19.91 | 19.4 | 19.4 | -0.21% | 38,008 | 74,423,419 |
| 2024-01-18 | 19.67 | 19.99 | 18.8 | 19.44 | -3.52% | 67,261 | 129,261,700 |
| 2024-01-17 | 20.8 | 21.05 | 20.14 | 20.15 | -4.5% | 43,219 | 88,419,339 |
| 2024-01-16 | 20.87 | 21.76 | 20.55 | 21.1 | +1.2% | 57,903 | 121,723,593 |
| 2024-01-15 | 20.7 | 21.4 | 20.49 | 20.85 | -0.1% | 56,206 | 117,258,672 |
| 2024-01-12 | 21.74 | 21.74 | 20.73 | 20.87 | -4.09% | 82,551 | 173,618,547 |
| 2024-01-11 | 22 | 22.25 | 21.3 | 21.76 | -3.33% | 129,116 | 279,999,760 |
| 2024-01-10 | 21.63 | 23.8 | 21.5 | 22.51 | +3.16% | 167,542 | 381,177,795 |
| 2024-01-09 | 21.22 | 22.17 | 21.07 | 21.82 | +3.66% | 96,517 | 207,785,067 |
| 2024-01-08 | 21.3 | 21.93 | 21.01 | 21.05 | -3.08% | 89,688 | 190,935,198 |
| 2024-01-05 | 23 | 23.38 | 21.58 | 21.72 | -4.7% | 172,545 | 384,766,675 |
| 2024-01-04 | 21.48 | 22.79 | 21.31 | 22.79 | +9.99% | 88,568 | 197,338,782 |
| 2024-01-03 | 20.79 | 21.07 | 20.5 | 20.72 | -0.29% | 30,982 | 64,377,155 |
| 2024-01-02 | 20.42 | 20.9 | 20.4 | 20.78 | +1.86% | 34,174 | 70,743,204 |
| 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：