股票概览
16.23
+2.01%
+0.32
15.9
开盘价
16.28
最高价
15.8
最低价
38,001
成交量
数据更新至: 2024-05-20
技术指标
16.13
MA5 (5日均线)
16.20
MA10 (10日均线)
15.62
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 | 15.9 | 16.28 | 15.8 | 16.23 | +2.01% | 38,001 | 61,373,606 |
| 2024-05-17 | 15.85 | 15.95 | 15.65 | 15.91 | -0.06% | 26,904 | 42,545,140 |
| 2024-05-16 | 16.29 | 16.29 | 15.59 | 15.92 | -1.3% | 53,563 | 84,996,947 |
| 2024-05-15 | 16.48 | 16.63 | 16.08 | 16.13 | -2.12% | 46,048 | 74,757,461 |
| 2024-05-14 | 16.71 | 16.9 | 16.46 | 16.48 | -2.2% | 58,711 | 97,692,401 |
| 2024-05-13 | 16.3 | 17.38 | 15.86 | 16.85 | +1.75% | 76,196 | 126,873,229 |
| 2024-05-10 | 16.38 | 16.66 | 16.1 | 16.56 | +1.1% | 63,093 | 103,382,283 |
| 2024-05-09 | 15.75 | 16.59 | 15.73 | 16.38 | +4.87% | 81,076 | 131,583,828 |
| 2024-05-08 | 15.9 | 16.1 | 15.61 | 15.62 | -2.01% | 53,165 | 84,145,788 |
| 2024-05-07 | 15.65 | 15.94 | 15.41 | 15.94 | +0.76% | 67,210 | 105,665,642 |
| 2024-05-06 | 15.26 | 15.88 | 15.05 | 15.82 | +4.7% | 90,059 | 139,809,790 |
| 2024-04-30 | 14.99 | 15.23 | 14.85 | 15.11 | +0.73% | 47,095 | 70,834,090 |
| 2024-04-29 | 15.01 | 15.25 | 14.93 | 15 | -2.15% | 79,541 | 119,614,892 |
| 2024-04-26 | 15.1 | 16.31 | 15 | 15.33 | -1.03% | 105,543 | 162,839,587 |
| 2024-04-25 | 14.63 | 15.55 | 14.55 | 15.49 | +5.59% | 90,160 | 135,495,339 |
| 2024-04-24 | 14.73 | 14.79 | 14.48 | 14.67 | -1.74% | 63,253 | 92,410,724 |
| 2024-04-23 | 14.83 | 15.22 | 14.59 | 14.93 | +0.13% | 76,790 | 114,297,745 |
| 2024-04-22 | 15.77 | 15.88 | 14.82 | 14.91 | -2.42% | 122,066 | 187,059,855 |
| 2024-04-19 | 13.72 | 15.28 | 13.72 | 15.28 | +10.01% | 76,180 | 114,211,233 |
| 2024-04-18 | 13.98 | 14.12 | 13.8 | 13.89 | -1.14% | 19,950 | 27,762,724 |
| 2024-04-17 | 13.51 | 14.08 | 13.51 | 14.05 | +5.88% | 23,236 | 32,341,119 |
| 2024-04-16 | 13.96 | 13.96 | 13.1 | 13.27 | -5.21% | 37,054 | 49,889,970 |
| 2024-04-15 | 14.5 | 14.78 | 13.86 | 14 | -4.24% | 35,804 | 50,950,894 |
| 2024-04-12 | 14.32 | 14.73 | 14.2 | 14.62 | +2.09% | 32,141 | 46,711,062 |
| 2024-04-11 | 14.18 | 14.55 | 14.1 | 14.32 | 0% | 15,775 | 22,693,020 |
| 2024-04-10 | 14.38 | 14.52 | 14.16 | 14.32 | -0.42% | 16,677 | 23,905,820 |
| 2024-04-09 | 14.49 | 14.57 | 14.3 | 14.38 | -0.76% | 21,485 | 30,956,795 |
| 2024-04-08 | 14.45 | 14.75 | 14.2 | 14.49 | -2.82% | 41,483 | 59,716,212 |
| 2024-04-03 | 14.82 | 15.11 | 14.51 | 14.91 | +2.05% | 54,381 | 80,799,921 |
| 2024-04-02 | 14.16 | 14.86 | 13.98 | 14.61 | +4.06% | 41,367 | 59,699,997 |
| 2024-04-01 | 14.15 | 14.15 | 13.78 | 14.04 | +1.08% | 25,090 | 34,962,304 |
| 2024-03-29 | 13.55 | 13.92 | 13.47 | 13.89 | +2.58% | 19,666 | 26,932,771 |
| 2024-03-28 | 13.69 | 13.71 | 13.45 | 13.54 | -0.22% | 19,256 | 26,176,023 |
| 2024-03-27 | 13.9 | 14.03 | 13.5 | 13.57 | -2.37% | 13,483 | 18,594,240 |
| 2024-03-26 | 13.83 | 13.98 | 13.63 | 13.9 | +0.51% | 15,846 | 21,898,128 |
| 2024-03-25 | 14.33 | 14.33 | 13.8 | 13.83 | -1.98% | 22,023 | 30,816,884 |
| 2024-03-22 | 14.5 | 14.68 | 14.07 | 14.11 | -3.16% | 28,442 | 40,459,896 |
| 2024-03-21 | 14.66 | 15.07 | 14.45 | 14.57 | -0.48% | 30,794 | 45,342,856 |
| 2024-03-20 | 14.45 | 14.78 | 14.35 | 14.64 | +1.24% | 27,047 | 39,561,163 |
| 2024-03-19 | 14.22 | 14.94 | 14.14 | 14.46 | +1.83% | 38,725 | 56,564,399 |
| 2024-03-18 | 13.89 | 14.24 | 13.84 | 14.2 | +2.75% | 28,591 | 40,173,744 |
| 2024-03-15 | 13.9 | 13.9 | 13.63 | 13.82 | -0.14% | 15,999 | 21,986,859 |
| 2024-03-14 | 13.9 | 14.1 | 13.68 | 13.84 | -0.86% | 21,348 | 29,589,011 |
| 2024-03-13 | 13.66 | 14.08 | 13.56 | 13.96 | +2.27% | 34,967 | 48,448,513 |
| 2024-03-12 | 13.63 | 13.68 | 13.42 | 13.65 | +0.74% | 19,194 | 25,993,824 |
| 2024-03-11 | 13.17 | 13.79 | 13.1 | 13.55 | +2.89% | 28,318 | 38,107,850 |
| 2024-03-08 | 12.96 | 13.23 | 12.82 | 13.17 | +1.7% | 23,826 | 31,012,999 |
| 2024-03-07 | 13.15 | 13.27 | 12.91 | 12.95 | -1.37% | 20,818 | 27,216,246 |
| 2024-03-06 | 13.15 | 13.31 | 13.08 | 13.13 | -0.15% | 18,949 | 24,974,748 |
| 2024-03-05 | 13.4 | 13.4 | 13.09 | 13.15 | -1.87% | 18,444 | 24,308,661 |
| 2024-03-04 | 13.5 | 13.57 | 13.24 | 13.4 | -0.81% | 25,724 | 34,460,461 |
| 2024-03-01 | 13.52 | 13.65 | 13.31 | 13.51 | +0.07% | 23,300 | 31,355,662 |
| 2024-02-29 | 12.98 | 13.53 | 12.9 | 13.5 | +2.74% | 28,960 | 38,694,237 |
| 2024-02-28 | 14.1 | 14.41 | 13.08 | 13.14 | -6.81% | 45,351 | 62,377,762 |
| 2024-02-27 | 13.52 | 14.31 | 13.52 | 14.1 | +3.15% | 32,783 | 45,866,487 |
| 2024-02-26 | 13.5 | 14.14 | 13.5 | 13.67 | +2.24% | 46,398 | 64,130,914 |
| 2024-02-23 | 13.13 | 13.37 | 12.97 | 13.37 | +2.06% | 29,532 | 38,873,539 |
| 2024-02-22 | 12.95 | 13.29 | 12.81 | 13.1 | +1.71% | 29,070 | 37,965,696 |
| 2024-02-21 | 12.58 | 13.2 | 12.5 | 12.88 | +1.02% | 34,818 | 45,062,336 |
| 2024-02-20 | 12.8 | 12.8 | 12.3 | 12.75 | -0.23% | 23,106 | 29,083,265 |
| 2024-02-19 | 12.58 | 13.28 | 12.58 | 12.78 | +1.67% | 48,493 | 62,605,822 |
| 2024-02-08 | 11.78 | 12.7 | 11.76 | 12.57 | +6.35% | 47,151 | 57,691,959 |
| 2024-02-07 | 11.96 | 12.16 | 11.6 | 11.82 | -2.8% | 52,980 | 62,984,889 |
| 2024-02-06 | 11.8 | 12.3 | 10.91 | 12.16 | +0.33% | 94,025 | 108,312,638 |
| 2024-02-05 | 11.56 | 12.5 | 10.53 | 12.12 | +6.69% | 83,429 | 96,453,308 |
| 2024-02-02 | 11.89 | 12.12 | 10.9 | 11.36 | -4.3% | 39,012 | 45,161,451 |
| 2024-02-01 | 12.16 | 12.31 | 11.61 | 11.87 | -3.02% | 49,086 | 58,418,315 |
| 2024-01-31 | 13 | 13.12 | 12.16 | 12.24 | -6.85% | 49,834 | 62,418,974 |
| 2024-01-30 | 13.54 | 13.94 | 13.02 | 13.14 | -4.99% | 28,494 | 38,338,056 |
| 2024-01-29 | 14.29 | 14.29 | 13.76 | 13.83 | -2.19% | 20,608 | 28,744,693 |
| 2024-01-26 | 14.37 | 14.51 | 14.08 | 14.14 | -1.33% | 25,305 | 36,055,596 |
| 2024-01-25 | 13.8 | 14.38 | 13.74 | 14.33 | +3.62% | 34,064 | 48,122,985 |
| 2024-01-24 | 13.75 | 14.08 | 13.42 | 13.83 | +0.66% | 26,943 | 37,039,654 |
| 2024-01-23 | 13.68 | 13.9 | 13.4 | 13.74 | -0.43% | 23,643 | 32,408,958 |
| 2024-01-22 | 14.7 | 14.7 | 13.69 | 13.8 | -6.25% | 42,808 | 60,025,518 |
| 2024-01-19 | 15.43 | 15.44 | 14.7 | 14.72 | -4.42% | 32,117 | 48,188,987 |
| 2024-01-18 | 15.08 | 15.66 | 14.51 | 15.4 | +1.32% | 65,331 | 97,685,919 |
| 2024-01-17 | 15.8 | 15.85 | 15.19 | 15.2 | -4.4% | 60,443 | 93,433,583 |
| 2024-01-16 | 16.8 | 16.85 | 15.8 | 15.9 | -6.47% | 100,270 | 161,913,144 |
| 2024-01-15 | 16.88 | 17.53 | 16.8 | 17 | -0.7% | 66,956 | 114,677,027 |
| 2024-01-12 | 17.22 | 17.9 | 17 | 17.12 | -0.81% | 100,633 | 175,227,174 |
| 2024-01-11 | 16.88 | 17.38 | 16.75 | 17.26 | +1.53% | 65,245 | 111,867,218 |
| 2024-01-10 | 16.91 | 17.02 | 16.4 | 17 | +0.06% | 66,075 | 110,315,115 |
| 2024-01-09 | 17.02 | 17.06 | 16.51 | 16.99 | +0.47% | 55,297 | 92,659,876 |
| 2024-01-08 | 17.4 | 17.7 | 16.87 | 16.91 | -2.82% | 104,237 | 178,862,788 |
| 2024-01-05 | 18.27 | 18.27 | 17.22 | 17.4 | -5.18% | 88,054 | 154,595,225 |
| 2024-01-04 | 17.9 | 18.47 | 17.72 | 18.35 | -0.27% | 107,161 | 194,559,358 |
| 2024-01-03 | 17.91 | 19.1 | 17.57 | 18.4 | +2.68% | 229,662 | 419,730,329 |
| 2024-01-02 | 16.45 | 17.92 | 16.34 | 17.92 | +10.01% | 167,037 | 295,195,497 |
| 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：