股票概览
16.27
+0.68%
+0.11
16.44
开盘价
16.48
最高价
16.16
最低价
10,631
成交量
数据更新至: 2024-05-20
技术指标
16.04
MA5 (5日均线)
16.18
MA10 (10日均线)
15.36
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 | 16.44 | 16.48 | 16.16 | 16.27 | +0.68% | 10,631 | 17,353,618 |
| 2024-05-17 | 16.19 | 16.19 | 15.9 | 16.16 | +0.81% | 7,249 | 11,631,354 |
| 2024-05-16 | 15.86 | 16.16 | 15.86 | 16.03 | +1.39% | 9,732 | 15,639,550 |
| 2024-05-15 | 15.95 | 16.05 | 15.73 | 15.81 | -0.88% | 8,749 | 13,930,832 |
| 2024-05-14 | 16.05 | 16.19 | 15.9 | 15.95 | +0.38% | 7,898 | 12,631,552 |
| 2024-05-13 | 16.39 | 16.39 | 15.79 | 15.89 | -2.46% | 13,267 | 21,163,832 |
| 2024-05-10 | 16.54 | 16.72 | 16.16 | 16.29 | -1.63% | 15,791 | 25,890,939 |
| 2024-05-09 | 16.29 | 16.84 | 15.96 | 16.56 | +0.91% | 21,648 | 35,789,985 |
| 2024-05-08 | 16.42 | 17.09 | 16.26 | 16.41 | +0.06% | 26,947 | 44,611,667 |
| 2024-05-07 | 16 | 16.5 | 16 | 16.4 | +1.99% | 25,323 | 41,371,654 |
| 2024-05-06 | 15.87 | 16.1 | 15.8 | 16.08 | -0.37% | 23,742 | 37,794,619 |
| 2024-04-30 | 15.98 | 16.4 | 15.45 | 16.14 | +2.22% | 35,500 | 56,210,433 |
| 2024-04-29 | 14.58 | 15.79 | 14.55 | 15.79 | +10.03% | 11,203 | 17,563,142 |
| 2024-04-26 | 14.08 | 14.39 | 14.08 | 14.35 | +0.84% | 6,020 | 8,599,816 |
| 2024-04-25 | 14.14 | 14.25 | 14.02 | 14.23 | +0.78% | 6,128 | 8,682,519 |
| 2024-04-24 | 13.76 | 14.15 | 13.7 | 14.12 | +2.77% | 9,412 | 13,242,415 |
| 2024-04-23 | 13.94 | 13.94 | 13.57 | 13.74 | +0.73% | 6,441 | 8,851,071 |
| 2024-04-22 | 13.2 | 13.83 | 13.2 | 13.64 | +1.11% | 8,583 | 11,659,237 |
| 2024-04-19 | 13.76 | 13.96 | 13.39 | 13.49 | -2.53% | 10,133 | 13,755,209 |
| 2024-04-18 | 13.84 | 14.1 | 13.7 | 13.84 | -0.93% | 8,799 | 12,222,073 |
| 2024-04-17 | 13.05 | 13.99 | 13.05 | 13.97 | +8.72% | 14,958 | 20,425,941 |
| 2024-04-16 | 14.05 | 14.05 | 12.8 | 12.85 | -8.99% | 17,687 | 23,272,571 |
| 2024-04-15 | 14.71 | 15.11 | 13.88 | 14.12 | -4.01% | 13,881 | 19,912,693 |
| 2024-04-12 | 15.04 | 15.19 | 14.65 | 14.71 | -2.39% | 9,770 | 14,516,257 |
| 2024-04-11 | 15.1 | 15.4 | 14.97 | 15.07 | -0.2% | 9,523 | 14,491,113 |
| 2024-04-10 | 15.68 | 15.71 | 14.96 | 15.1 | -3.7% | 13,254 | 20,125,522 |
| 2024-04-09 | 15.4 | 15.72 | 15.22 | 15.68 | +3.43% | 10,481 | 16,278,050 |
| 2024-04-08 | 15.77 | 15.83 | 15.11 | 15.16 | -4.23% | 11,174 | 17,206,741 |
| 2024-04-03 | 15.75 | 16.47 | 15.66 | 15.83 | +1.15% | 15,952 | 25,352,387 |
| 2024-04-02 | 15.68 | 15.76 | 15.55 | 15.65 | -0.45% | 10,460 | 16,352,751 |
| 2024-04-01 | 15.48 | 15.8 | 15.41 | 15.72 | +2.41% | 13,114 | 20,450,180 |
| 2024-03-29 | 15.22 | 15.51 | 15.2 | 15.35 | +0.85% | 11,427 | 17,504,452 |
| 2024-03-28 | 14.92 | 15.4 | 14.69 | 15.22 | -0.26% | 13,367 | 20,267,775 |
| 2024-03-27 | 15.36 | 15.71 | 15.18 | 15.26 | -0.65% | 13,628 | 21,090,528 |
| 2024-03-26 | 15.25 | 15.53 | 14.96 | 15.36 | +0.72% | 12,317 | 18,811,505 |
| 2024-03-25 | 15.74 | 15.99 | 15.25 | 15.25 | -3.24% | 16,043 | 24,960,763 |
| 2024-03-22 | 16.22 | 16.34 | 15.7 | 15.76 | -3.61% | 22,020 | 34,892,678 |
| 2024-03-21 | 16.09 | 16.72 | 15.65 | 16.35 | +0.55% | 42,026 | 67,764,971 |
| 2024-03-20 | 15.71 | 16.73 | 15.52 | 16.26 | +4.03% | 40,689 | 65,476,854 |
| 2024-03-19 | 16.27 | 17.17 | 15.52 | 15.63 | -2.01% | 57,530 | 93,203,023 |
| 2024-03-18 | 14.95 | 15.95 | 14.75 | 15.95 | +10% | 36,031 | 55,619,782 |
| 2024-03-15 | 14.37 | 14.52 | 14.27 | 14.5 | +0.62% | 8,027 | 11,594,974 |
| 2024-03-14 | 14.46 | 14.71 | 14.2 | 14.41 | -0.28% | 9,222 | 13,349,896 |
| 2024-03-13 | 14.61 | 14.7 | 14.3 | 14.45 | -0.41% | 8,205 | 11,847,945 |
| 2024-03-12 | 14.23 | 14.56 | 14.23 | 14.51 | +2.4% | 12,291 | 17,743,786 |
| 2024-03-11 | 13.92 | 14.17 | 13.92 | 14.17 | +2.24% | 9,867 | 13,867,892 |
| 2024-03-08 | 13.79 | 13.9 | 13.62 | 13.86 | +0.51% | 6,863 | 9,470,376 |
| 2024-03-07 | 13.99 | 14.11 | 13.73 | 13.79 | -1.36% | 8,098 | 11,258,039 |
| 2024-03-06 | 13.75 | 14.06 | 13.5 | 13.98 | +1.67% | 11,921 | 16,473,364 |
| 2024-03-05 | 14.12 | 14.12 | 13.72 | 13.75 | -2% | 9,202 | 12,711,829 |
| 2024-03-04 | 14 | 14.18 | 13.91 | 14.03 | +0.21% | 9,854 | 13,814,546 |
| 2024-03-01 | 14.25 | 14.31 | 13.82 | 14 | -1.55% | 17,861 | 25,025,128 |
| 2024-02-29 | 13.6 | 14.22 | 13.52 | 14.22 | +2.75% | 19,524 | 27,238,981 |
| 2024-02-28 | 15.08 | 15.4 | 13.82 | 13.84 | -7.92% | 22,948 | 33,674,606 |
| 2024-02-27 | 14.92 | 15.09 | 14.71 | 15.03 | +1.01% | 12,692 | 18,926,359 |
| 2024-02-26 | 14.3 | 15.13 | 14.26 | 14.88 | +4.2% | 18,117 | 26,670,848 |
| 2024-02-23 | 13.79 | 14.31 | 13.79 | 14.28 | +2.66% | 11,419 | 16,167,055 |
| 2024-02-22 | 13.75 | 14.1 | 13.61 | 13.91 | +0.22% | 10,707 | 14,828,741 |
| 2024-02-21 | 13.34 | 14.19 | 13.25 | 13.88 | +2.97% | 13,916 | 19,231,252 |
| 2024-02-20 | 13.25 | 13.5 | 13.05 | 13.48 | +1.28% | 12,824 | 17,045,455 |
| 2024-02-19 | 12.5 | 13.47 | 12.5 | 13.31 | +7.34% | 18,750 | 24,757,028 |
| 2024-02-08 | 11.56 | 12.49 | 11.31 | 12.4 | +7.17% | 22,973 | 27,429,992 |
| 2024-02-07 | 12.6 | 12.61 | 11.52 | 11.57 | -8.17% | 27,002 | 31,841,423 |
| 2024-02-06 | 12.7 | 13 | 11.53 | 12.6 | -1.64% | 25,189 | 30,256,627 |
| 2024-02-05 | 14 | 14 | 12.81 | 12.81 | -9.98% | 17,226 | 22,383,433 |
| 2024-02-02 | 15.22 | 15.54 | 13.7 | 14.23 | -6.5% | 13,370 | 19,396,745 |
| 2024-02-01 | 15.45 | 15.92 | 14.7 | 15.22 | -1.49% | 16,595 | 25,211,138 |
| 2024-01-31 | 16.55 | 16.59 | 15.41 | 15.45 | -6.19% | 11,832 | 18,819,983 |
| 2024-01-30 | 17.12 | 17.22 | 16.42 | 16.47 | -3.8% | 8,734 | 14,630,014 |
| 2024-01-29 | 17.81 | 18.07 | 17.02 | 17.12 | -3.82% | 9,028 | 15,619,580 |
| 2024-01-26 | 17.81 | 18.1 | 17.67 | 17.8 | -0.28% | 8,763 | 15,678,833 |
| 2024-01-25 | 17.01 | 17.9 | 16.87 | 17.85 | +4.94% | 9,887 | 17,274,221 |
| 2024-01-24 | 17.02 | 17.27 | 16.37 | 17.01 | +1.31% | 10,066 | 16,969,584 |
| 2024-01-23 | 17.07 | 17.1 | 16.48 | 16.79 | -1.64% | 10,323 | 17,297,212 |
| 2024-01-22 | 18.48 | 18.57 | 17 | 17.07 | -7.98% | 13,814 | 24,492,848 |
| 2024-01-19 | 19 | 19.01 | 18.55 | 18.55 | -0.32% | 7,552 | 14,169,294 |
| 2024-01-18 | 19.08 | 19.22 | 18.15 | 18.61 | -2.41% | 11,628 | 21,523,477 |
| 2024-01-17 | 19.54 | 19.68 | 19.07 | 19.07 | -2.95% | 5,251 | 10,188,254 |
| 2024-01-16 | 19.72 | 19.86 | 19.39 | 19.65 | -0.25% | 5,065 | 9,941,209 |
| 2024-01-15 | 20.1 | 20.1 | 19.41 | 19.7 | -0.3% | 6,255 | 12,328,986 |
| 2024-01-12 | 19.89 | 20.05 | 19.7 | 19.76 | -0.45% | 5,744 | 11,409,504 |
| 2024-01-11 | 19.43 | 19.99 | 19.43 | 19.85 | +1.59% | 7,531 | 14,904,008 |
| 2024-01-10 | 19.99 | 19.99 | 19.5 | 19.54 | -0.71% | 6,111 | 12,018,874 |
| 2024-01-09 | 19.56 | 19.83 | 19.34 | 19.68 | +0.36% | 6,332 | 12,415,589 |
| 2024-01-08 | 19.96 | 19.98 | 19.61 | 19.61 | -2.05% | 5,874 | 11,616,504 |
| 2024-01-05 | 20.33 | 20.44 | 19.86 | 20.02 | -0.99% | 5,681 | 11,453,459 |
| 2024-01-04 | 20.3 | 20.31 | 20.1 | 20.22 | -0.39% | 4,451 | 8,990,341 |
| 2024-01-03 | 20.22 | 20.39 | 20.02 | 20.3 | +0.4% | 8,285 | 16,764,344 |
| 2024-01-02 | 19.71 | 20.25 | 19.71 | 20.22 | +2.59% | 8,499 | 17,068,507 |
| 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：