股票概览
16.43
+2.3%
+0.37
16.14
开盘价
16.49
最高价
16.1
最低价
32,478
成交量
数据更新至: 2024-05-20
技术指标
16.36
MA5 (5日均线)
16.53
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 | 16.14 | 16.49 | 16.1 | 16.43 | +2.3% | 32,478 | 53,007,244 |
| 2024-05-17 | 16 | 16.19 | 15.88 | 16.06 | +0.25% | 28,399 | 45,451,456 |
| 2024-05-16 | 15.9 | 16.25 | 15.88 | 16.02 | -1.54% | 33,939 | 54,458,694 |
| 2024-05-15 | 16.78 | 16.85 | 16.22 | 16.27 | -4.35% | 56,832 | 93,420,337 |
| 2024-05-14 | 17.34 | 17.54 | 16.95 | 17.01 | -5.03% | 70,185 | 120,440,436 |
| 2024-05-13 | 16.85 | 18.14 | 16.82 | 17.91 | +5.66% | 98,339 | 174,496,495 |
| 2024-05-10 | 16.38 | 16.97 | 16.21 | 16.95 | +3.67% | 75,999 | 127,113,263 |
| 2024-05-09 | 16.17 | 16.41 | 16.03 | 16.35 | +1.74% | 49,552 | 80,643,814 |
| 2024-05-08 | 16.22 | 16.29 | 15.95 | 16.07 | -1.11% | 29,094 | 46,763,741 |
| 2024-05-07 | 16.28 | 16.32 | 16.01 | 16.25 | -0.67% | 42,771 | 69,137,411 |
| 2024-05-06 | 16.18 | 16.48 | 15.82 | 16.36 | +0.99% | 69,720 | 112,921,550 |
| 2024-04-30 | 15.9 | 16.49 | 15.9 | 16.2 | +2.21% | 87,472 | 142,016,643 |
| 2024-04-29 | 15.65 | 16.19 | 15.64 | 15.85 | -0.63% | 84,533 | 133,774,263 |
| 2024-04-26 | 16.54 | 17.5 | 15.9 | 15.95 | -3.51% | 146,935 | 243,466,109 |
| 2024-04-25 | 15.09 | 16.53 | 14.93 | 16.53 | +9.98% | 103,852 | 163,167,290 |
| 2024-04-24 | 15.03 | 15.03 | 14.58 | 15.03 | +10.03% | 73,648 | 110,142,018 |
| 2024-04-23 | 13.49 | 13.67 | 13.36 | 13.66 | +2.32% | 16,098 | 21,857,652 |
| 2024-04-22 | 13.47 | 13.57 | 13.31 | 13.35 | -1.62% | 13,598 | 18,227,921 |
| 2024-04-19 | 13.11 | 13.83 | 13.11 | 13.57 | +2.18% | 22,602 | 30,787,494 |
| 2024-04-18 | 13.59 | 13.59 | 13.23 | 13.28 | -1.56% | 19,675 | 26,227,539 |
| 2024-04-17 | 12.9 | 13.49 | 12.8 | 13.49 | +6.47% | 24,835 | 33,127,165 |
| 2024-04-16 | 13.55 | 13.55 | 12.65 | 12.67 | -7.25% | 27,899 | 36,244,799 |
| 2024-04-15 | 14.03 | 14.19 | 13.11 | 13.66 | -3.12% | 29,232 | 39,949,994 |
| 2024-04-12 | 14.26 | 14.45 | 14.05 | 14.1 | -2.15% | 31,139 | 44,301,038 |
| 2024-04-11 | 14.57 | 14.6 | 14.12 | 14.41 | -2.96% | 44,807 | 64,518,384 |
| 2024-04-10 | 14.38 | 15.36 | 14.2 | 14.85 | +3.85% | 67,941 | 99,918,207 |
| 2024-04-09 | 14.25 | 14.3 | 14.03 | 14.3 | +0.56% | 17,969 | 25,522,680 |
| 2024-04-08 | 14.19 | 14.45 | 14.12 | 14.22 | -0.28% | 25,270 | 36,068,710 |
| 2024-04-03 | 14.11 | 14.5 | 14.03 | 14.26 | 0% | 26,632 | 37,839,197 |
| 2024-04-02 | 14.1 | 14.5 | 14.08 | 14.26 | +1.71% | 24,940 | 35,503,530 |
| 2024-04-01 | 13.92 | 14.02 | 13.85 | 14.02 | +0.86% | 16,615 | 23,182,101 |
| 2024-03-29 | 13.75 | 13.91 | 13.61 | 13.9 | +2.51% | 14,523 | 20,043,336 |
| 2024-03-28 | 13.41 | 13.74 | 13.25 | 13.56 | +1.57% | 12,662 | 17,170,820 |
| 2024-03-27 | 13.7 | 13.89 | 13.3 | 13.35 | -2.55% | 14,184 | 19,379,444 |
| 2024-03-26 | 13.58 | 13.78 | 13.41 | 13.7 | +0.59% | 15,234 | 20,726,626 |
| 2024-03-25 | 13.78 | 14.07 | 13.61 | 13.62 | -1.66% | 21,813 | 30,246,696 |
| 2024-03-22 | 14.06 | 14.17 | 13.79 | 13.85 | -2.12% | 18,798 | 26,186,523 |
| 2024-03-21 | 14.1 | 14.23 | 14 | 14.15 | +0.14% | 15,245 | 21,513,585 |
| 2024-03-20 | 13.99 | 14.16 | 13.96 | 14.13 | +0.64% | 15,976 | 22,497,632 |
| 2024-03-19 | 14.15 | 14.21 | 13.98 | 14.04 | -0.85% | 18,140 | 25,567,591 |
| 2024-03-18 | 13.93 | 14.17 | 13.84 | 14.16 | +1.58% | 27,369 | 38,349,133 |
| 2024-03-15 | 13.8 | 13.96 | 13.71 | 13.94 | +1.09% | 21,362 | 29,621,312 |
| 2024-03-14 | 13.81 | 13.93 | 13.55 | 13.79 | -0.51% | 23,515 | 32,415,693 |
| 2024-03-13 | 13.9 | 13.92 | 13.73 | 13.86 | -1% | 26,548 | 36,726,626 |
| 2024-03-12 | 14.6 | 14.79 | 13.85 | 14 | -2.23% | 67,735 | 95,738,522 |
| 2024-03-11 | 13.3 | 14.32 | 13.05 | 14.32 | +9.98% | 41,400 | 57,263,769 |
| 2024-03-08 | 13 | 13.08 | 12.82 | 13.02 | +0.15% | 9,284 | 12,049,666 |
| 2024-03-07 | 13.12 | 13.25 | 12.91 | 13 | -0.69% | 14,749 | 19,317,056 |
| 2024-03-06 | 12.75 | 13.19 | 12.69 | 13.09 | +2.59% | 16,829 | 21,871,185 |
| 2024-03-05 | 13.08 | 13.08 | 12.7 | 12.76 | -2.6% | 14,495 | 18,606,651 |
| 2024-03-04 | 13.34 | 13.34 | 12.89 | 13.1 | -1.13% | 19,082 | 24,923,844 |
| 2024-03-01 | 13.03 | 13.28 | 13.03 | 13.25 | +1.77% | 17,729 | 23,342,827 |
| 2024-02-29 | 12.38 | 13.03 | 12.32 | 13.02 | +3.91% | 23,352 | 29,904,717 |
| 2024-02-28 | 13.72 | 13.95 | 12.51 | 12.53 | -8.47% | 44,167 | 58,303,827 |
| 2024-02-27 | 13.37 | 13.7 | 13.33 | 13.69 | +1.48% | 19,204 | 26,068,745 |
| 2024-02-26 | 13.46 | 13.77 | 13.17 | 13.49 | +1.2% | 20,153 | 27,122,459 |
| 2024-02-23 | 12.89 | 13.35 | 12.89 | 13.33 | +3.49% | 20,784 | 27,272,404 |
| 2024-02-22 | 12.6 | 12.88 | 12.53 | 12.88 | +2.22% | 20,723 | 26,411,316 |
| 2024-02-21 | 12.31 | 12.94 | 12.31 | 12.6 | +1.04% | 23,055 | 29,294,458 |
| 2024-02-20 | 12.36 | 12.53 | 12.16 | 12.47 | +0.16% | 14,924 | 18,510,329 |
| 2024-02-19 | 12.18 | 12.65 | 12.15 | 12.45 | +2.47% | 32,053 | 39,729,634 |
| 2024-02-08 | 11.1 | 12.16 | 11.01 | 12.15 | +9.95% | 36,790 | 42,518,164 |
| 2024-02-07 | 11.53 | 11.55 | 10.73 | 11.05 | -3.58% | 35,684 | 39,472,447 |
| 2024-02-06 | 11.35 | 11.91 | 10.51 | 11.46 | +0.17% | 29,970 | 33,249,503 |
| 2024-02-05 | 12.42 | 12.56 | 11.41 | 11.44 | -9.78% | 33,312 | 38,697,083 |
| 2024-02-02 | 13.48 | 13.65 | 12.2 | 12.68 | -5.65% | 24,147 | 31,069,292 |
| 2024-02-01 | 13.78 | 13.78 | 13.13 | 13.44 | -2.33% | 16,130 | 21,685,026 |
| 2024-01-31 | 14.43 | 14.59 | 13.7 | 13.76 | -4.78% | 15,191 | 21,344,604 |
| 2024-01-30 | 14.73 | 14.94 | 14.43 | 14.45 | -2.82% | 11,578 | 16,992,752 |
| 2024-01-29 | 15.36 | 15.37 | 14.85 | 14.87 | -3.5% | 13,802 | 20,762,722 |
| 2024-01-26 | 15.2 | 15.58 | 15.03 | 15.41 | +2.19% | 19,597 | 30,132,952 |
| 2024-01-25 | 14.7 | 15.1 | 14.43 | 15.08 | +4.65% | 17,529 | 25,993,088 |
| 2024-01-24 | 14.26 | 14.52 | 13.8 | 14.41 | +1.12% | 13,900 | 19,757,010 |
| 2024-01-23 | 14.3 | 14.41 | 13.95 | 14.25 | +0.14% | 17,192 | 24,311,772 |
| 2024-01-22 | 15.48 | 15.49 | 14.04 | 14.23 | -7.3% | 19,599 | 28,798,526 |
| 2024-01-19 | 15.6 | 15.69 | 15.31 | 15.35 | -1.6% | 10,904 | 16,825,332 |
| 2024-01-18 | 15.76 | 15.82 | 15.24 | 15.6 | -1.58% | 15,397 | 23,879,617 |
| 2024-01-17 | 16.18 | 16.29 | 15.85 | 15.85 | -2.22% | 9,193 | 14,752,870 |
| 2024-01-16 | 16.5 | 16.6 | 16 | 16.21 | -2.29% | 13,464 | 21,862,594 |
| 2024-01-15 | 16.58 | 16.75 | 16.35 | 16.59 | 0% | 7,932 | 13,141,200 |
| 2024-01-12 | 16.51 | 16.71 | 16.5 | 16.59 | +0.36% | 9,546 | 15,870,595 |
| 2024-01-11 | 16.31 | 16.54 | 16.25 | 16.53 | +1.35% | 10,446 | 17,171,507 |
| 2024-01-10 | 16.58 | 16.58 | 16.09 | 16.31 | -0.67% | 10,774 | 17,593,934 |
| 2024-01-09 | 16.25 | 16.66 | 16.18 | 16.42 | +1.48% | 12,091 | 19,857,587 |
| 2024-01-08 | 16.68 | 16.69 | 16.18 | 16.18 | -2.71% | 11,727 | 19,186,812 |
| 2024-01-05 | 17.04 | 17.04 | 16.54 | 16.63 | -1.95% | 13,594 | 22,801,780 |
| 2024-01-04 | 17.1 | 17.1 | 16.83 | 16.96 | +0.12% | 15,815 | 26,814,529 |
| 2024-01-03 | 16.81 | 17 | 16.74 | 16.94 | +0.53% | 13,184 | 22,237,124 |
| 2024-01-02 | 16.52 | 17.02 | 16.46 | 16.85 | +1.94% | 23,673 | 39,848,586 |
| 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：