股票概览
16.18
+1.38%
+0.22
15.97
开盘价
16.75
最高价
15.9
最低价
105,592
成交量
数据更新至: 2024-05-20
技术指标
15.77
MA5 (5日均线)
15.91
MA10 (10日均线)
16.27
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 | 15.97 | 16.75 | 15.9 | 16.18 | +1.38% | 105,592 | 172,566,052 |
| 2024-05-17 | 15.68 | 16.38 | 15.68 | 15.96 | +2.05% | 75,063 | 120,524,640 |
| 2024-05-16 | 15.45 | 15.99 | 15.45 | 15.64 | +1.36% | 70,995 | 111,985,645 |
| 2024-05-15 | 15.65 | 15.76 | 15.33 | 15.43 | -1.41% | 60,099 | 92,876,587 |
| 2024-05-14 | 15.65 | 15.86 | 15.55 | 15.65 | +0.38% | 60,611 | 95,123,458 |
| 2024-05-13 | 15.75 | 16.14 | 15.46 | 15.59 | -1.64% | 87,739 | 138,015,157 |
| 2024-05-10 | 16.4 | 16.5 | 15.82 | 15.85 | -3.24% | 65,535 | 105,152,229 |
| 2024-05-09 | 16.02 | 16.49 | 16.02 | 16.38 | +1.74% | 39,386 | 64,573,535 |
| 2024-05-08 | 16.21 | 16.41 | 16.08 | 16.1 | -1.23% | 41,695 | 67,575,204 |
| 2024-05-07 | 16.28 | 16.54 | 16.23 | 16.3 | -0.43% | 36,496 | 59,746,744 |
| 2024-05-06 | 16.86 | 16.86 | 16 | 16.37 | -1.62% | 72,582 | 118,462,483 |
| 2024-04-30 | 16.58 | 16.71 | 16.23 | 16.64 | -0.36% | 56,461 | 92,991,991 |
| 2024-04-29 | 16.63 | 17.06 | 16.46 | 16.7 | +0.42% | 68,058 | 114,160,953 |
| 2024-04-26 | 17.18 | 17.33 | 16.36 | 16.63 | -3.43% | 68,456 | 114,380,327 |
| 2024-04-25 | 16.78 | 17.36 | 16.63 | 17.22 | +2.44% | 61,588 | 105,416,130 |
| 2024-04-24 | 16.5 | 16.9 | 16.46 | 16.81 | +1.57% | 34,334 | 57,475,952 |
| 2024-04-23 | 16.71 | 16.74 | 16.25 | 16.55 | -0.06% | 42,579 | 70,002,987 |
| 2024-04-22 | 16.35 | 16.77 | 16.13 | 16.56 | +1.35% | 48,036 | 79,299,299 |
| 2024-04-19 | 16.52 | 16.85 | 16.34 | 16.34 | -1.09% | 49,163 | 81,256,211 |
| 2024-04-18 | 16.25 | 16.66 | 16.06 | 16.52 | +1.29% | 50,469 | 83,189,351 |
| 2024-04-17 | 16 | 16.38 | 15.82 | 16.31 | +1.94% | 39,309 | 63,669,498 |
| 2024-04-16 | 16.04 | 16.46 | 15.97 | 16 | -2.26% | 47,916 | 77,630,183 |
| 2024-04-15 | 15.96 | 16.5 | 15.81 | 16.37 | +2.25% | 48,967 | 79,643,510 |
| 2024-04-12 | 15.67 | 16.13 | 15.64 | 16.01 | +1.33% | 32,540 | 51,915,107 |
| 2024-04-11 | 15.83 | 16.29 | 15.71 | 15.8 | -0.06% | 41,135 | 65,763,566 |
| 2024-04-10 | 15.62 | 15.86 | 15.62 | 15.81 | +0.64% | 28,707 | 45,169,667 |
| 2024-04-09 | 15.56 | 15.9 | 15.55 | 15.71 | +0.19% | 26,418 | 41,506,965 |
| 2024-04-08 | 15.87 | 16.06 | 15.61 | 15.68 | -1.69% | 35,538 | 56,195,494 |
| 2024-04-03 | 16.13 | 16.13 | 15.85 | 15.95 | -0.06% | 29,150 | 46,453,655 |
| 2024-04-02 | 15.73 | 16.06 | 15.59 | 15.96 | +1.72% | 40,273 | 64,013,467 |
| 2024-04-01 | 15.85 | 16.15 | 15.57 | 15.69 | -0.19% | 51,952 | 82,103,967 |
| 2024-03-29 | 15.26 | 15.76 | 15.08 | 15.72 | +3.15% | 34,344 | 53,017,667 |
| 2024-03-28 | 15.07 | 15.36 | 15.06 | 15.24 | +1.06% | 33,813 | 51,418,553 |
| 2024-03-27 | 15.46 | 15.55 | 15.05 | 15.08 | -1.57% | 40,901 | 62,379,572 |
| 2024-03-26 | 15.59 | 15.66 | 15.19 | 15.32 | -1.61% | 34,151 | 52,438,941 |
| 2024-03-25 | 15.73 | 15.85 | 15.52 | 15.57 | -1.46% | 30,284 | 47,448,913 |
| 2024-03-22 | 15.99 | 16.23 | 15.73 | 15.8 | -1.5% | 36,229 | 57,639,944 |
| 2024-03-21 | 16.02 | 16.29 | 15.79 | 16.04 | -0.62% | 45,058 | 72,109,993 |
| 2024-03-20 | 15.18 | 16.14 | 15.14 | 16.14 | +5.63% | 75,589 | 119,659,896 |
| 2024-03-19 | 15.63 | 15.63 | 15.15 | 15.28 | -2.05% | 37,677 | 57,543,653 |
| 2024-03-18 | 15.1 | 15.62 | 15 | 15.6 | +3.04% | 50,780 | 77,915,298 |
| 2024-03-15 | 15.39 | 15.4 | 14.95 | 15.14 | -0.46% | 38,108 | 57,424,494 |
| 2024-03-14 | 15.64 | 15.77 | 15.08 | 15.21 | -3.12% | 70,715 | 108,678,619 |
| 2024-03-13 | 14.96 | 15.94 | 14.83 | 15.7 | +4.88% | 103,132 | 159,342,281 |
| 2024-03-12 | 14.51 | 15 | 14.26 | 14.97 | +4.32% | 63,072 | 92,522,053 |
| 2024-03-11 | 14.46 | 14.51 | 14.1 | 14.35 | -0.49% | 44,803 | 63,766,481 |
| 2024-03-08 | 14.72 | 15.06 | 14.35 | 14.42 | -2.57% | 66,859 | 97,339,607 |
| 2024-03-07 | 14.5 | 14.88 | 14.38 | 14.8 | +5.56% | 107,087 | 157,366,827 |
| 2024-03-06 | 14.15 | 14.3 | 13.99 | 14.02 | -1.68% | 38,334 | 54,019,230 |
| 2024-03-05 | 14.49 | 14.52 | 14.19 | 14.26 | -1.79% | 46,163 | 66,019,066 |
| 2024-03-04 | 14.75 | 14.8 | 14.4 | 14.52 | -1.49% | 35,418 | 51,489,264 |
| 2024-03-01 | 14.75 | 15.24 | 14.61 | 14.74 | -0.47% | 43,777 | 64,993,639 |
| 2024-02-29 | 14.2 | 14.82 | 14.15 | 14.81 | +4.15% | 47,086 | 68,808,571 |
| 2024-02-28 | 14.42 | 14.65 | 14.22 | 14.22 | -2% | 42,423 | 61,418,027 |
| 2024-02-27 | 14.48 | 14.7 | 14.22 | 14.51 | +0.21% | 40,360 | 58,250,537 |
| 2024-02-26 | 14.87 | 15.1 | 14.43 | 14.48 | -0.69% | 49,612 | 72,594,729 |
| 2024-02-23 | 14.61 | 14.63 | 14.1 | 14.58 | +0.55% | 44,440 | 63,626,374 |
| 2024-02-22 | 14.4 | 14.84 | 14.31 | 14.5 | +0.07% | 32,284 | 46,991,144 |
| 2024-02-21 | 14.43 | 14.86 | 14.16 | 14.49 | +0.21% | 33,221 | 48,332,032 |
| 2024-02-20 | 14.8 | 14.8 | 14.36 | 14.46 | -0.89% | 24,776 | 35,845,337 |
| 2024-02-19 | 14.84 | 14.85 | 14.4 | 14.59 | -0.21% | 57,173 | 83,398,926 |
| 2024-02-08 | 14.73 | 15.8 | 14.6 | 14.62 | -0.61% | 77,377 | 117,834,659 |
| 2024-02-07 | 13.63 | 14.77 | 13.6 | 14.71 | +8.88% | 80,386 | 113,959,891 |
| 2024-02-06 | 12.65 | 13.59 | 12.21 | 13.51 | +4.65% | 50,341 | 65,301,621 |
| 2024-02-05 | 12.77 | 12.95 | 11.71 | 12.91 | +0.55% | 75,999 | 93,689,335 |
| 2024-02-02 | 13.29 | 13.39 | 12.45 | 12.84 | -2.8% | 53,330 | 68,272,223 |
| 2024-02-01 | 13.28 | 13.75 | 13.03 | 13.21 | -0.6% | 33,839 | 45,050,471 |
| 2024-01-31 | 13.58 | 13.72 | 13.2 | 13.29 | -3.35% | 21,315 | 28,485,442 |
| 2024-01-30 | 14.08 | 14.33 | 13.6 | 13.75 | -3.24% | 39,032 | 54,076,110 |
| 2024-01-29 | 14.4 | 14.57 | 13.89 | 14.21 | -1.25% | 47,797 | 67,793,575 |
| 2024-01-26 | 14.11 | 14.51 | 14.05 | 14.39 | +2.06% | 24,935 | 35,585,288 |
| 2024-01-25 | 13.72 | 14.12 | 13.5 | 14.1 | +3.45% | 26,607 | 37,082,382 |
| 2024-01-24 | 13.64 | 13.7 | 13.12 | 13.63 | +2.87% | 31,776 | 42,723,484 |
| 2024-01-23 | 13.23 | 13.4 | 12.79 | 13.25 | -0.15% | 29,713 | 39,144,544 |
| 2024-01-22 | 13.89 | 14.04 | 13.15 | 13.27 | -5.08% | 37,129 | 50,483,506 |
| 2024-01-19 | 14.22 | 14.25 | 13.92 | 13.98 | -1.41% | 34,698 | 48,646,962 |
| 2024-01-18 | 14.3 | 14.31 | 13.62 | 14.18 | -0.84% | 39,869 | 55,744,099 |
| 2024-01-17 | 14.65 | 14.72 | 14.27 | 14.3 | -2.39% | 21,877 | 31,761,871 |
| 2024-01-16 | 14.68 | 14.85 | 14.47 | 14.65 | -0.68% | 20,507 | 30,005,340 |
| 2024-01-15 | 14.66 | 14.97 | 14.55 | 14.75 | +0.41% | 26,212 | 38,749,343 |
| 2024-01-12 | 14.73 | 14.94 | 14.65 | 14.69 | -0.2% | 17,959 | 26,526,858 |
| 2024-01-11 | 14.51 | 14.78 | 14.51 | 14.72 | +1.17% | 26,388 | 38,768,138 |
| 2024-01-10 | 14.45 | 14.68 | 14.33 | 14.55 | +0.76% | 20,851 | 30,269,127 |
| 2024-01-09 | 14.49 | 14.63 | 14.38 | 14.44 | -0.76% | 19,536 | 28,302,256 |
| 2024-01-08 | 14.68 | 14.78 | 14.52 | 14.55 | -1.29% | 20,510 | 30,007,891 |
| 2024-01-05 | 14.79 | 14.83 | 14.6 | 14.74 | -0.34% | 25,881 | 38,126,248 |
| 2024-01-04 | 14.82 | 14.9 | 14.6 | 14.79 | +0.07% | 27,046 | 39,930,860 |
| 2024-01-03 | 14.74 | 14.87 | 14.6 | 14.78 | +0.2% | 23,983 | 35,312,964 |
| 2024-01-02 | 14.43 | 14.82 | 14.25 | 14.75 | +1.94% | 28,840 | 42,377,134 |
| 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：