股票概览
16.2
+1.76%
+0.28
15.89
开盘价
16.42
最高价
15.83
最低价
179,475
成交量
数据更新至: 2024-05-20
技术指标
15.99
MA5 (5日均线)
16.20
MA10 (10日均线)
15.80
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 | 15.89 | 16.42 | 15.83 | 16.2 | +1.76% | 179,475 | 290,171,321 |
| 2024-05-17 | 15.82 | 15.99 | 15.59 | 15.92 | +0.63% | 136,575 | 215,311,712 |
| 2024-05-16 | 15.86 | 16.03 | 15.59 | 15.82 | +0.06% | 125,302 | 198,603,112 |
| 2024-05-15 | 16.12 | 16.16 | 15.72 | 15.81 | -2.47% | 174,671 | 277,234,450 |
| 2024-05-14 | 16.38 | 16.54 | 16.17 | 16.21 | +0.06% | 208,733 | 340,796,454 |
| 2024-05-13 | 17 | 17.15 | 16.17 | 16.2 | -0.98% | 309,874 | 509,738,000 |
| 2024-05-10 | 16.62 | 16.69 | 16.29 | 16.36 | -1.45% | 134,562 | 220,951,347 |
| 2024-05-09 | 16.4 | 16.78 | 16.36 | 16.6 | +1.47% | 156,242 | 259,907,816 |
| 2024-05-08 | 16.45 | 16.63 | 16.23 | 16.36 | -0.79% | 134,276 | 220,168,094 |
| 2024-05-07 | 16.56 | 16.66 | 16.32 | 16.49 | -0.66% | 131,922 | 217,359,995 |
| 2024-05-06 | 16.37 | 16.74 | 16.31 | 16.6 | +2.98% | 183,235 | 303,675,860 |
| 2024-04-30 | 16.1 | 16.23 | 15.91 | 16.12 | +0.06% | 153,126 | 246,251,462 |
| 2024-04-29 | 15.6 | 16.17 | 15.59 | 16.11 | +3.27% | 231,496 | 369,283,336 |
| 2024-04-26 | 15.02 | 15.68 | 14.95 | 15.6 | +3.24% | 232,608 | 359,382,269 |
| 2024-04-25 | 14.67 | 15.3 | 14.61 | 15.11 | +2.65% | 261,223 | 392,194,869 |
| 2024-04-24 | 14.94 | 14.94 | 14.58 | 14.72 | -1.47% | 164,450 | 242,329,407 |
| 2024-04-23 | 14.84 | 15.1 | 14.78 | 14.94 | +0.67% | 174,838 | 261,068,401 |
| 2024-04-22 | 14.73 | 15 | 14.56 | 14.84 | +0.47% | 163,386 | 241,940,612 |
| 2024-04-19 | 14.97 | 15.06 | 14.64 | 14.77 | -2.31% | 179,209 | 265,508,971 |
| 2024-04-18 | 15.24 | 15.41 | 14.97 | 15.12 | -1.56% | 180,963 | 275,522,480 |
| 2024-04-17 | 14.9 | 15.39 | 14.88 | 15.36 | +2.95% | 214,370 | 325,774,545 |
| 2024-04-16 | 15.32 | 15.56 | 14.9 | 14.92 | -3.12% | 220,263 | 333,549,161 |
| 2024-04-15 | 15.67 | 15.96 | 15.13 | 15.4 | -2.28% | 252,774 | 391,762,766 |
| 2024-04-12 | 15.83 | 15.99 | 15.58 | 15.76 | -0.69% | 158,663 | 250,002,154 |
| 2024-04-11 | 16.21 | 16.39 | 15.85 | 15.87 | -3.41% | 233,002 | 373,795,745 |
| 2024-04-10 | 16.55 | 16.88 | 16.2 | 16.43 | -1.26% | 277,034 | 454,393,527 |
| 2024-04-09 | 16.49 | 16.66 | 15.49 | 16.64 | -2.46% | 512,450 | 826,369,984 |
| 2024-04-08 | 17.72 | 17.83 | 17.05 | 17.06 | -4.96% | 213,897 | 369,739,909 |
| 2024-04-03 | 17.92 | 18.1 | 17.83 | 17.95 | -0.11% | 86,812 | 155,968,127 |
| 2024-04-02 | 18.16 | 18.17 | 17.76 | 17.97 | -0.88% | 96,544 | 172,883,815 |
| 2024-04-01 | 17.88 | 18.13 | 17.83 | 18.13 | +1.68% | 128,083 | 230,504,445 |
| 2024-03-29 | 17.95 | 18.03 | 17.45 | 17.83 | -1.22% | 127,213 | 224,570,056 |
| 2024-03-28 | 17.93 | 18.28 | 17.78 | 18.05 | +0.33% | 91,187 | 164,696,978 |
| 2024-03-27 | 18.18 | 18.54 | 17.97 | 17.99 | -1.53% | 90,431 | 164,908,147 |
| 2024-03-26 | 18.64 | 18.64 | 18.12 | 18.27 | -2.09% | 130,270 | 239,145,013 |
| 2024-03-25 | 19.03 | 19.5 | 18.62 | 18.66 | -1.32% | 118,185 | 224,969,323 |
| 2024-03-22 | 19.57 | 19.57 | 18.91 | 18.91 | -3.37% | 125,392 | 239,706,126 |
| 2024-03-21 | 19.75 | 19.9 | 19.51 | 19.57 | -1.36% | 83,555 | 164,237,199 |
| 2024-03-20 | 19.71 | 20.16 | 19.63 | 19.84 | +0.46% | 98,174 | 194,874,107 |
| 2024-03-19 | 19.98 | 20.09 | 19.75 | 19.75 | -1.79% | 95,756 | 190,395,109 |
| 2024-03-18 | 19.85 | 20.11 | 19.49 | 20.11 | +1.62% | 127,540 | 253,249,698 |
| 2024-03-15 | 19.83 | 20.48 | 19.46 | 19.79 | -0.65% | 152,319 | 302,242,379 |
| 2024-03-14 | 20.59 | 20.79 | 19.71 | 19.92 | +0.1% | 195,326 | 394,711,740 |
| 2024-03-13 | 20.14 | 20.14 | 19.68 | 19.9 | -1.24% | 103,737 | 206,259,985 |
| 2024-03-12 | 19.89 | 20.39 | 19.8 | 20.15 | +2.81% | 144,164 | 289,460,497 |
| 2024-03-11 | 19.06 | 19.62 | 18.92 | 19.6 | +3.59% | 116,554 | 225,094,139 |
| 2024-03-08 | 18.99 | 19.24 | 18.76 | 18.92 | +0.26% | 113,176 | 214,124,855 |
| 2024-03-07 | 19.75 | 20.05 | 18.82 | 18.87 | -6.63% | 228,028 | 440,207,705 |
| 2024-03-06 | 20.16 | 20.47 | 19.84 | 20.21 | -0.2% | 84,865 | 170,979,979 |
| 2024-03-05 | 20.82 | 20.82 | 20.17 | 20.25 | -3.43% | 121,951 | 248,992,359 |
| 2024-03-04 | 20.46 | 21.5 | 20.36 | 20.97 | +2.49% | 154,685 | 323,746,634 |
| 2024-03-01 | 20.71 | 20.71 | 20.21 | 20.46 | +0.05% | 106,426 | 217,410,286 |
| 2024-02-29 | 20.04 | 20.9 | 20.02 | 20.45 | +0.84% | 172,483 | 353,877,343 |
| 2024-02-28 | 20.71 | 21.48 | 20.27 | 20.28 | -2.5% | 150,613 | 315,585,430 |
| 2024-02-27 | 20.13 | 20.84 | 20.06 | 20.8 | +2.72% | 95,303 | 194,293,745 |
| 2024-02-26 | 19.87 | 20.6 | 19.7 | 20.25 | +1.86% | 127,626 | 257,937,033 |
| 2024-02-23 | 19.86 | 20.02 | 19.47 | 19.88 | +0.2% | 91,549 | 180,789,438 |
| 2024-02-22 | 19.6 | 19.88 | 19.55 | 19.84 | +0.51% | 84,932 | 167,529,371 |
| 2024-02-21 | 19.43 | 20.33 | 19.23 | 19.74 | +0.36% | 110,054 | 218,812,278 |
| 2024-02-20 | 19.44 | 19.93 | 19.22 | 19.67 | +0.67% | 90,869 | 178,318,071 |
| 2024-02-19 | 20.07 | 20.1 | 19.17 | 19.54 | -2.64% | 134,689 | 263,410,017 |
| 2024-02-08 | 19.78 | 21.08 | 19.3 | 20.07 | +0.96% | 173,156 | 352,968,564 |
| 2024-02-07 | 18.16 | 19.88 | 18.16 | 19.88 | +10.02% | 224,917 | 438,500,087 |
| 2024-02-06 | 16.47 | 18.2 | 16.3 | 18.07 | +8.07% | 133,422 | 231,596,259 |
| 2024-02-05 | 17.12 | 17.32 | 15.9 | 16.72 | -2.85% | 163,764 | 272,806,137 |
| 2024-02-02 | 18.31 | 18.49 | 16.71 | 17.21 | -6.01% | 125,007 | 220,194,190 |
| 2024-02-01 | 17.92 | 18.83 | 17.77 | 18.31 | +2.12% | 127,982 | 234,803,852 |
| 2024-01-31 | 18.81 | 18.91 | 17.89 | 17.93 | -4.73% | 105,818 | 193,369,054 |
| 2024-01-30 | 19 | 19.25 | 18.8 | 18.82 | -1.93% | 67,173 | 127,740,486 |
| 2024-01-29 | 19.63 | 20.03 | 19 | 19.19 | -1.54% | 111,456 | 215,793,431 |
| 2024-01-26 | 20.33 | 20.55 | 19.28 | 19.49 | -5.07% | 143,793 | 285,206,290 |
| 2024-01-25 | 19.9 | 20.65 | 19.75 | 20.53 | +3.01% | 89,486 | 181,276,641 |
| 2024-01-24 | 20.1 | 20.35 | 19.32 | 19.93 | +0.35% | 73,310 | 145,266,796 |
| 2024-01-23 | 19.66 | 20.08 | 19.43 | 19.86 | +1.22% | 72,100 | 143,022,138 |
| 2024-01-22 | 20.6 | 20.61 | 19.43 | 19.62 | -4.85% | 80,842 | 162,383,192 |
| 2024-01-19 | 20.76 | 20.95 | 20.6 | 20.62 | -0.96% | 51,452 | 106,648,696 |
| 2024-01-18 | 20.62 | 20.87 | 20.22 | 20.82 | +0.73% | 80,556 | 165,133,854 |
| 2024-01-17 | 21.33 | 21.39 | 20.66 | 20.67 | -3.41% | 73,880 | 155,161,099 |
| 2024-01-16 | 21.62 | 21.75 | 20.93 | 21.4 | -1.2% | 110,294 | 234,120,196 |
| 2024-01-15 | 21.66 | 22.09 | 21.56 | 21.66 | -0.96% | 64,240 | 140,057,712 |
| 2024-01-12 | 22.2 | 22.46 | 21.78 | 21.87 | -1.97% | 76,991 | 169,977,425 |
| 2024-01-11 | 22.5 | 22.58 | 21.55 | 22.31 | +3.86% | 159,649 | 353,328,108 |
| 2024-01-10 | 21.57 | 21.9 | 21.21 | 21.48 | -0.37% | 59,194 | 127,760,529 |
| 2024-01-09 | 21.35 | 21.74 | 21.2 | 21.56 | +1.27% | 69,960 | 150,220,803 |
| 2024-01-08 | 21.95 | 21.97 | 21.29 | 21.29 | -2.87% | 106,529 | 229,419,258 |
| 2024-01-05 | 22.48 | 22.71 | 21.73 | 21.92 | -2.49% | 99,890 | 221,284,587 |
| 2024-01-04 | 22.91 | 22.98 | 22.35 | 22.48 | -2.09% | 75,196 | 169,744,892 |
| 2024-01-03 | 23.1 | 23.54 | 22.75 | 22.96 | -0.86% | 96,995 | 223,777,998 |
| 2024-01-02 | 24.27 | 24.28 | 23.06 | 23.16 | -4.34% | 133,234 | 312,592,383 |
| 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：