股票概览
16.09
-1.05%
-0.17
16.25
开盘价
16.46
最高价
16.05
最低价
15,735
成交量
数据更新至: 2024-05-20
技术指标
16.15
MA5 (5日均线)
16.28
MA10 (10日均线)
15.76
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 | 16.25 | 16.46 | 16.05 | 16.09 | -1.05% | 15,735 | 25,562,271 |
| 2024-05-17 | 16.2 | 16.27 | 15.95 | 16.26 | +0.37% | 9,119 | 14,693,735 |
| 2024-05-16 | 16.15 | 16.38 | 16.11 | 16.2 | +0.62% | 10,347 | 16,797,960 |
| 2024-05-15 | 16.2 | 16.6 | 16 | 16.1 | +0.06% | 19,839 | 32,316,401 |
| 2024-05-14 | 15.91 | 16.25 | 15.9 | 16.09 | +1.13% | 11,952 | 19,188,700 |
| 2024-05-13 | 16.4 | 16.47 | 15.87 | 15.91 | -3.52% | 24,906 | 39,877,392 |
| 2024-05-10 | 16.85 | 17.04 | 16.41 | 16.49 | -2.54% | 22,816 | 38,182,407 |
| 2024-05-09 | 16.47 | 17 | 16.4 | 16.92 | +3.23% | 29,384 | 49,352,849 |
| 2024-05-08 | 16.51 | 16.51 | 16.15 | 16.39 | +0.12% | 17,560 | 28,684,754 |
| 2024-05-07 | 16.49 | 16.49 | 16.23 | 16.37 | -1.03% | 17,520 | 28,615,060 |
| 2024-05-06 | 16.51 | 16.59 | 16.16 | 16.54 | +0.85% | 27,684 | 45,410,554 |
| 2024-04-30 | 15.7 | 16.53 | 15.7 | 16.4 | +4.53% | 43,816 | 71,152,134 |
| 2024-04-29 | 15 | 15.77 | 14.91 | 15.69 | +4.6% | 26,081 | 40,091,343 |
| 2024-04-26 | 14.92 | 15.1 | 14.62 | 15 | +1.69% | 19,006 | 28,353,263 |
| 2024-04-25 | 15.06 | 15.24 | 14.7 | 14.75 | -1.86% | 18,836 | 28,116,228 |
| 2024-04-24 | 14.79 | 15.05 | 14.68 | 15.03 | +2.95% | 14,876 | 22,196,931 |
| 2024-04-23 | 14.62 | 14.8 | 14.33 | 14.6 | +1.88% | 19,626 | 28,575,584 |
| 2024-04-22 | 14.82 | 14.85 | 14.02 | 14.33 | -3.18% | 18,660 | 26,867,923 |
| 2024-04-19 | 15.2 | 15.48 | 14.68 | 14.8 | -2.57% | 17,345 | 25,920,132 |
| 2024-04-18 | 15.49 | 15.53 | 14.9 | 15.19 | -2% | 20,248 | 30,860,069 |
| 2024-04-17 | 13.63 | 15.54 | 13.63 | 15.5 | +5.59% | 35,042 | 52,205,261 |
| 2024-04-16 | 16.13 | 16.13 | 14.68 | 14.68 | -9.99% | 23,277 | 34,882,738 |
| 2024-04-15 | 17.41 | 17.41 | 15.88 | 16.31 | -6.75% | 42,770 | 70,427,816 |
| 2024-04-12 | 17.15 | 17.77 | 17.15 | 17.49 | +1.45% | 24,154 | 42,338,142 |
| 2024-04-11 | 16.91 | 17.41 | 16.91 | 17.24 | +0.35% | 20,682 | 35,658,421 |
| 2024-04-10 | 17.37 | 17.79 | 16.98 | 17.18 | -1.6% | 26,845 | 46,724,076 |
| 2024-04-09 | 16.78 | 17.86 | 16.78 | 17.46 | +2.34% | 29,130 | 50,842,056 |
| 2024-04-08 | 17.82 | 18.16 | 17.06 | 17.06 | -5.48% | 44,095 | 77,737,516 |
| 2024-04-03 | 17.4 | 18.25 | 17.08 | 18.05 | +2.79% | 58,530 | 104,460,171 |
| 2024-04-02 | 17.21 | 17.72 | 17 | 17.56 | +3.11% | 61,082 | 105,941,678 |
| 2024-04-01 | 16.88 | 17.19 | 16.75 | 17.03 | +0.89% | 35,587 | 60,333,027 |
| 2024-03-29 | 16.63 | 16.89 | 16.29 | 16.88 | +1.56% | 41,919 | 69,666,321 |
| 2024-03-28 | 16.18 | 17.21 | 16.16 | 16.62 | +2.28% | 56,876 | 95,051,672 |
| 2024-03-27 | 16.43 | 16.85 | 16.18 | 16.25 | -2.4% | 47,892 | 79,157,590 |
| 2024-03-26 | 16.68 | 16.89 | 15.83 | 16.65 | -1.25% | 74,155 | 121,086,257 |
| 2024-03-25 | 17.11 | 17.85 | 16.86 | 16.86 | -3.44% | 68,566 | 119,859,139 |
| 2024-03-22 | 17.34 | 17.59 | 17.1 | 17.46 | -2.29% | 78,712 | 136,144,934 |
| 2024-03-21 | 18.61 | 18.61 | 17.59 | 17.87 | -7.07% | 139,824 | 252,644,128 |
| 2024-03-20 | 17.99 | 19.55 | 17.99 | 19.23 | +2.34% | 169,624 | 316,916,703 |
| 2024-03-19 | 22.29 | 22.29 | 18.55 | 18.79 | -8.25% | 256,981 | 525,724,320 |
| 2024-03-18 | 20.1 | 20.48 | 20.08 | 20.48 | +9.99% | 52,026 | 106,082,820 |
| 2024-03-15 | 17.68 | 18.62 | 17.02 | 18.62 | +9.98% | 115,213 | 205,435,032 |
| 2024-03-14 | 15.4 | 16.93 | 15.4 | 16.93 | +10.01% | 62,590 | 104,633,410 |
| 2024-03-13 | 15.49 | 15.68 | 15.12 | 15.39 | -0.65% | 24,001 | 36,834,510 |
| 2024-03-12 | 15.7 | 15.84 | 15.39 | 15.49 | -1.34% | 18,040 | 28,101,170 |
| 2024-03-11 | 15.63 | 16.18 | 15.55 | 15.7 | +0.96% | 28,890 | 45,655,002 |
| 2024-03-08 | 15.53 | 15.71 | 15.1 | 15.55 | -1.52% | 33,787 | 51,969,392 |
| 2024-03-07 | 15.08 | 16.28 | 15.08 | 15.79 | +4.85% | 57,144 | 89,363,069 |
| 2024-03-06 | 14.95 | 15.16 | 14.85 | 15.06 | +1.76% | 22,857 | 34,316,518 |
| 2024-03-05 | 15.11 | 15.46 | 14.8 | 14.8 | -4.21% | 31,167 | 47,067,424 |
| 2024-03-04 | 15.17 | 15.68 | 14.45 | 15.45 | +1.44% | 63,079 | 94,658,180 |
| 2024-03-01 | 15.4 | 15.72 | 14.88 | 15.23 | +5.98% | 94,122 | 143,448,433 |
| 2024-02-29 | 12.7 | 14.37 | 12.7 | 14.37 | +10.03% | 25,180 | 35,522,122 |
| 2024-02-28 | 14.48 | 14.49 | 13.06 | 13.06 | -9.99% | 47,826 | 66,761,503 |
| 2024-02-27 | 14.34 | 14.95 | 14.24 | 14.51 | +1.47% | 70,256 | 102,109,245 |
| 2024-02-26 | 13.14 | 14.3 | 13 | 14.3 | +10% | 41,816 | 58,250,015 |
| 2024-02-23 | 12.68 | 13.27 | 12.48 | 13 | +3.59% | 22,600 | 29,010,668 |
| 2024-02-22 | 12.31 | 12.73 | 12.24 | 12.55 | +2.12% | 16,653 | 20,770,778 |
| 2024-02-21 | 11.98 | 12.55 | 11.9 | 12.29 | +2.08% | 18,592 | 22,890,656 |
| 2024-02-20 | 12.54 | 12.54 | 11.86 | 12.04 | -1.31% | 17,495 | 21,083,332 |
| 2024-02-19 | 11.7 | 12.24 | 11.57 | 12.2 | +6.27% | 21,471 | 25,569,203 |
| 2024-02-08 | 10.44 | 11.48 | 10.36 | 11.48 | +9.96% | 25,222 | 27,816,769 |
| 2024-02-07 | 11.03 | 11.14 | 10.26 | 10.44 | -5.26% | 21,832 | 23,343,613 |
| 2024-02-06 | 10.02 | 11.45 | 10.02 | 11.02 | +2.42% | 17,150 | 18,288,721 |
| 2024-02-05 | 11.9 | 11.9 | 10.76 | 10.76 | -9.96% | 22,317 | 24,736,972 |
| 2024-02-02 | 12.35 | 12.63 | 11.49 | 11.95 | -3% | 19,780 | 23,594,936 |
| 2024-02-01 | 12.85 | 12.85 | 12.14 | 12.32 | -3.98% | 18,769 | 23,306,230 |
| 2024-01-31 | 13.4 | 13.57 | 12.5 | 12.83 | -4.4% | 21,740 | 28,436,616 |
| 2024-01-30 | 13.77 | 13.86 | 13.4 | 13.42 | -2.61% | 12,029 | 16,356,160 |
| 2024-01-29 | 14.58 | 14.58 | 13.78 | 13.78 | -4.31% | 17,280 | 24,300,642 |
| 2024-01-26 | 14.4 | 14.65 | 14.25 | 14.4 | -0.07% | 17,758 | 25,746,468 |
| 2024-01-25 | 13.99 | 14.49 | 13.92 | 14.41 | +3.3% | 23,497 | 33,559,968 |
| 2024-01-24 | 13.82 | 14.08 | 13.44 | 13.95 | +0.94% | 20,970 | 29,000,258 |
| 2024-01-23 | 13.68 | 13.95 | 13.32 | 13.82 | +1.17% | 22,189 | 30,274,038 |
| 2024-01-22 | 14.29 | 14.36 | 13.5 | 13.66 | -4.87% | 26,034 | 36,472,981 |
| 2024-01-19 | 14.87 | 14.88 | 14.27 | 14.36 | -3.43% | 31,633 | 46,009,336 |
| 2024-01-18 | 15.05 | 15.1 | 14.29 | 14.87 | -1.2% | 38,496 | 56,404,120 |
| 2024-01-17 | 15.53 | 15.56 | 15 | 15.05 | -2.65% | 27,807 | 42,375,826 |
| 2024-01-16 | 16.01 | 16.22 | 15.21 | 15.46 | -4.51% | 58,462 | 90,748,676 |
| 2024-01-15 | 16.61 | 16.96 | 16 | 16.19 | -2.53% | 53,677 | 87,287,893 |
| 2024-01-12 | 17.16 | 17.31 | 16.41 | 16.61 | -4.6% | 84,531 | 141,436,350 |
| 2024-01-11 | 16.99 | 17.46 | 16.66 | 17.41 | -0.57% | 103,817 | 177,733,331 |
| 2024-01-10 | 18.1 | 18.91 | 17.35 | 17.51 | -4.63% | 183,223 | 328,867,364 |
| 2024-01-09 | 16.89 | 18.36 | 16.12 | 18.36 | +10.01% | 184,402 | 332,848,723 |
| 2024-01-08 | 16.89 | 17.17 | 16.02 | 16.69 | -4.63% | 115,133 | 191,135,691 |
| 2024-01-05 | 17.03 | 18.7 | 16.7 | 17.5 | +2.28% | 139,614 | 247,125,956 |
| 2024-01-04 | 16.34 | 18.04 | 16.21 | 17.11 | +4.33% | 123,147 | 216,939,378 |
| 2024-01-03 | 16.3 | 16.5 | 16.18 | 16.4 | +0.12% | 13,621 | 22,299,310 |
| 2024-01-02 | 16.18 | 16.45 | 16.12 | 16.38 | +0.99% | 16,514 | 26,944,028 |
| 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：