股票概览
16.42
+0.49%
+0.08
16.28
开盘价
16.5
最高价
16.16
最低价
32,695
成交量
数据更新至: 2024-05-20
技术指标
16.43
MA5 (5日均线)
16.60
MA10 (10日均线)
16.14
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 | 16.28 | 16.5 | 16.16 | 16.42 | +0.49% | 32,695 | 53,383,264 |
| 2024-05-17 | 16.45 | 16.47 | 16.14 | 16.34 | +0.25% | 28,269 | 45,919,504 |
| 2024-05-16 | 16.46 | 16.6 | 16.27 | 16.3 | -0.97% | 31,090 | 50,951,486 |
| 2024-05-15 | 16.69 | 16.73 | 16.43 | 16.46 | -0.96% | 28,251 | 46,877,363 |
| 2024-05-14 | 16.56 | 16.74 | 16.53 | 16.62 | +0.12% | 34,969 | 58,154,600 |
| 2024-05-13 | 16.41 | 16.75 | 16.25 | 16.6 | +0.55% | 55,466 | 91,702,533 |
| 2024-05-10 | 16.87 | 16.87 | 16.45 | 16.51 | -4.23% | 89,652 | 148,653,587 |
| 2024-05-09 | 16.9 | 17.45 | 16.72 | 17.24 | +2.99% | 65,967 | 113,531,630 |
| 2024-05-08 | 16.71 | 16.95 | 16.66 | 16.74 | -0.12% | 38,802 | 65,199,464 |
| 2024-05-07 | 16.59 | 16.85 | 16.44 | 16.76 | +0.96% | 46,945 | 78,249,028 |
| 2024-05-06 | 16.2 | 16.64 | 16.13 | 16.6 | +3.56% | 62,977 | 103,233,239 |
| 2024-04-30 | 15.85 | 16.16 | 15.75 | 16.03 | +1.2% | 41,742 | 66,737,080 |
| 2024-04-29 | 15.89 | 15.97 | 15.75 | 15.84 | -0.25% | 45,409 | 71,999,445 |
| 2024-04-26 | 16.14 | 16.14 | 15.79 | 15.88 | -1.24% | 52,654 | 83,667,973 |
| 2024-04-25 | 16 | 16.35 | 15.87 | 16.08 | +0.82% | 63,339 | 102,357,754 |
| 2024-04-24 | 15.58 | 16 | 15.34 | 15.95 | +2.97% | 67,411 | 105,973,047 |
| 2024-04-23 | 15.4 | 15.76 | 15.32 | 15.49 | +1.64% | 104,235 | 162,461,287 |
| 2024-04-22 | 14.85 | 15.33 | 14.76 | 15.24 | +2.63% | 42,862 | 64,834,347 |
| 2024-04-19 | 14.73 | 14.92 | 14.63 | 14.85 | +0.54% | 23,979 | 35,433,853 |
| 2024-04-18 | 14.97 | 15.08 | 14.73 | 14.77 | -1.4% | 29,235 | 43,646,664 |
| 2024-04-17 | 14.7 | 15.05 | 14.67 | 14.98 | +2.46% | 38,708 | 57,530,659 |
| 2024-04-16 | 14.95 | 15.15 | 14.52 | 14.62 | -3.31% | 44,348 | 65,359,598 |
| 2024-04-15 | 15.12 | 15.43 | 14.87 | 15.12 | -0.46% | 32,042 | 48,524,612 |
| 2024-04-12 | 15.27 | 15.46 | 15.09 | 15.19 | -0.52% | 30,627 | 46,740,987 |
| 2024-04-11 | 14.68 | 15.4 | 14.64 | 15.27 | +3.04% | 40,625 | 61,680,392 |
| 2024-04-10 | 15.05 | 15.09 | 14.72 | 14.82 | -1.13% | 20,105 | 29,891,394 |
| 2024-04-09 | 14.6 | 14.99 | 14.52 | 14.99 | +2.25% | 25,555 | 37,781,981 |
| 2024-04-08 | 14.94 | 15.05 | 14.62 | 14.66 | -2.01% | 33,503 | 49,735,562 |
| 2024-04-03 | 14.77 | 15.02 | 14.72 | 14.96 | +0.94% | 27,262 | 40,603,410 |
| 2024-04-02 | 14.71 | 14.95 | 14.65 | 14.82 | +0.47% | 29,558 | 43,764,827 |
| 2024-04-01 | 14.41 | 14.75 | 14.41 | 14.75 | +2.72% | 28,446 | 41,642,299 |
| 2024-03-29 | 14.27 | 14.37 | 14.13 | 14.36 | +0.84% | 16,660 | 23,736,943 |
| 2024-03-28 | 14.03 | 14.29 | 13.8 | 14.24 | +1.71% | 22,610 | 31,950,119 |
| 2024-03-27 | 14.15 | 14.29 | 13.98 | 14 | -0.71% | 22,554 | 31,901,862 |
| 2024-03-26 | 14.05 | 14.15 | 13.94 | 14.1 | 0% | 16,056 | 22,561,509 |
| 2024-03-25 | 14.09 | 14.39 | 14.09 | 14.1 | -0.35% | 25,793 | 36,778,643 |
| 2024-03-22 | 14.5 | 14.52 | 14 | 14.15 | -2.48% | 33,355 | 47,267,765 |
| 2024-03-21 | 14.5 | 14.63 | 14.43 | 14.51 | -0.62% | 23,682 | 34,436,016 |
| 2024-03-20 | 14.61 | 14.63 | 14.46 | 14.6 | +0.34% | 19,299 | 28,070,666 |
| 2024-03-19 | 14.5 | 14.69 | 14.41 | 14.55 | +0.55% | 24,913 | 36,255,732 |
| 2024-03-18 | 14.31 | 14.48 | 14.27 | 14.47 | +0.77% | 28,067 | 40,383,799 |
| 2024-03-15 | 14.39 | 14.65 | 14.2 | 14.36 | -0.49% | 32,462 | 46,659,760 |
| 2024-03-14 | 14.29 | 14.77 | 14.27 | 14.43 | +1.83% | 51,027 | 73,928,676 |
| 2024-03-13 | 14.2 | 14.24 | 13.99 | 14.17 | -0.28% | 18,981 | 26,764,435 |
| 2024-03-12 | 14.09 | 14.27 | 14.06 | 14.21 | +1.21% | 22,462 | 31,839,294 |
| 2024-03-11 | 13.78 | 14.04 | 13.7 | 14.04 | +1.96% | 33,525 | 46,627,219 |
| 2024-03-08 | 13.78 | 13.88 | 13.68 | 13.77 | -0.07% | 20,475 | 28,169,583 |
| 2024-03-07 | 13.93 | 14 | 13.76 | 13.78 | -1.08% | 18,655 | 25,908,831 |
| 2024-03-06 | 13.9 | 14.07 | 13.75 | 13.93 | -0.14% | 17,012 | 23,634,677 |
| 2024-03-05 | 14.06 | 14.11 | 13.87 | 13.95 | -1.41% | 19,178 | 26,814,072 |
| 2024-03-04 | 14.04 | 14.21 | 13.92 | 14.15 | +0.64% | 27,828 | 39,101,392 |
| 2024-03-01 | 14.11 | 14.18 | 13.99 | 14.06 | -0.42% | 23,106 | 32,566,084 |
| 2024-02-29 | 13.69 | 14.12 | 13.65 | 14.12 | +3.07% | 27,539 | 38,340,727 |
| 2024-02-28 | 14.33 | 14.88 | 13.69 | 13.7 | -4.53% | 53,969 | 77,340,958 |
| 2024-02-27 | 14.12 | 14.37 | 14.03 | 14.35 | +1.56% | 21,289 | 30,316,975 |
| 2024-02-26 | 14.12 | 14.2 | 13.96 | 14.13 | +0.36% | 23,005 | 32,405,913 |
| 2024-02-23 | 13.94 | 14.1 | 13.85 | 14.08 | +0.93% | 23,219 | 32,493,837 |
| 2024-02-22 | 13.86 | 14.09 | 13.76 | 13.95 | 0% | 21,147 | 29,366,127 |
| 2024-02-21 | 13.85 | 14.15 | 13.81 | 13.95 | +0.14% | 32,811 | 45,968,058 |
| 2024-02-20 | 13.57 | 14.04 | 13.55 | 13.93 | +1.9% | 40,274 | 56,000,384 |
| 2024-02-19 | 13.63 | 13.81 | 13.48 | 13.67 | +0.59% | 46,822 | 63,943,071 |
| 2024-02-08 | 12.96 | 13.66 | 12.69 | 13.59 | +5.68% | 57,193 | 75,343,262 |
| 2024-02-07 | 12.58 | 13.27 | 12.48 | 12.86 | +1.66% | 68,371 | 88,430,984 |
| 2024-02-06 | 11.67 | 12.85 | 11.34 | 12.65 | +7.94% | 63,872 | 77,308,350 |
| 2024-02-05 | 12.24 | 12.3 | 11.38 | 11.72 | -6.31% | 82,593 | 97,128,533 |
| 2024-02-02 | 13.58 | 13.67 | 12.27 | 12.51 | -8.22% | 118,959 | 152,134,426 |
| 2024-02-01 | 13.57 | 14.26 | 13.57 | 13.63 | -2.5% | 56,257 | 77,921,919 |
| 2024-01-31 | 14.45 | 14.53 | 13.87 | 13.98 | -4.25% | 50,288 | 70,958,577 |
| 2024-01-30 | 14.75 | 15.15 | 14.56 | 14.6 | -1.22% | 35,013 | 51,896,267 |
| 2024-01-29 | 15.43 | 15.5 | 14.75 | 14.78 | -3.21% | 41,800 | 62,674,803 |
| 2024-01-26 | 15.08 | 15.73 | 14.98 | 15.27 | +0.59% | 45,919 | 70,463,480 |
| 2024-01-25 | 15.02 | 15.25 | 14.8 | 15.18 | +0.8% | 42,058 | 63,418,759 |
| 2024-01-24 | 14.75 | 15.15 | 14.31 | 15.06 | +2.87% | 55,670 | 82,317,616 |
| 2024-01-23 | 14.27 | 14.71 | 13.87 | 14.64 | +2.59% | 60,789 | 87,629,785 |
| 2024-01-22 | 15.2 | 15.2 | 14.17 | 14.27 | -6.49% | 84,402 | 124,291,903 |
| 2024-01-19 | 15.61 | 16.08 | 15.2 | 15.26 | -3.05% | 61,158 | 95,334,833 |
| 2024-01-18 | 15.49 | 15.74 | 15.19 | 15.74 | +0.9% | 68,511 | 105,836,413 |
| 2024-01-17 | 15.9 | 16.41 | 15.59 | 15.6 | -2.07% | 56,219 | 89,498,208 |
| 2024-01-16 | 16.02 | 16.03 | 15.63 | 15.93 | -1.73% | 69,929 | 110,777,809 |
| 2024-01-15 | 15.41 | 16.25 | 15.4 | 16.21 | +5.06% | 120,758 | 193,627,186 |
| 2024-01-12 | 15.22 | 15.95 | 15.22 | 15.43 | +0.65% | 79,635 | 124,581,004 |
| 2024-01-11 | 15.34 | 15.44 | 15.12 | 15.33 | 0% | 48,119 | 73,488,490 |
| 2024-01-10 | 15.28 | 15.52 | 15.11 | 15.33 | -0.13% | 93,721 | 144,051,783 |
| 2024-01-09 | 14.75 | 15.4 | 14.71 | 15.35 | +3.86% | 101,989 | 155,177,246 |
| 2024-01-08 | 14.8 | 15.08 | 14.72 | 14.78 | -1% | 69,069 | 102,626,536 |
| 2024-01-05 | 14.93 | 15.19 | 14.77 | 14.93 | -0.27% | 71,729 | 107,598,289 |
| 2024-01-04 | 15.19 | 15.19 | 14.86 | 14.97 | -1.45% | 49,113 | 73,446,284 |
| 2024-01-03 | 14.8 | 15.41 | 14.78 | 15.19 | +1.95% | 77,973 | 118,518,630 |
| 2024-01-02 | 14.6 | 15.01 | 14.37 | 14.9 | +1.78% | 69,496 | 102,071,642 |
| 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：