股票概览
16.12
+1.13%
+0.18
15.98
开盘价
16.3
最高价
15.98
最低价
9,604
成交量
数据更新至: 2024-05-20
技术指标
16.14
MA5 (5日均线)
16.13
MA10 (10日均线)
15.42
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 | 15.98 | 16.3 | 15.98 | 16.12 | +1.13% | 9,604 | 15,517,055 |
| 2024-05-17 | 15.92 | 15.94 | 15.72 | 15.94 | +0.89% | 6,759 | 10,704,371 |
| 2024-05-16 | 16.18 | 16.4 | 15.63 | 15.8 | -3.25% | 15,144 | 24,031,477 |
| 2024-05-15 | 16.53 | 16.77 | 16.17 | 16.33 | -1.21% | 7,631 | 12,531,032 |
| 2024-05-14 | 16.19 | 16.81 | 16.01 | 16.53 | +4.16% | 18,692 | 30,885,182 |
| 2024-05-13 | 16.14 | 16.48 | 15.77 | 15.87 | -1.73% | 14,054 | 22,652,590 |
| 2024-05-10 | 16.2 | 16.36 | 16.03 | 16.15 | -0.31% | 8,779 | 14,187,179 |
| 2024-05-09 | 16 | 16.37 | 15.8 | 16.2 | +0.43% | 13,610 | 22,005,992 |
| 2024-05-08 | 16.08 | 16.49 | 15.9 | 16.13 | -0.31% | 17,722 | 28,671,282 |
| 2024-05-07 | 16.56 | 16.64 | 16.08 | 16.18 | -2.76% | 19,851 | 32,246,684 |
| 2024-05-06 | 15.78 | 16.81 | 15.72 | 16.64 | +6.33% | 40,379 | 66,294,229 |
| 2024-04-30 | 15.15 | 15.99 | 14.93 | 15.65 | +3.3% | 35,804 | 55,838,713 |
| 2024-04-29 | 14.69 | 15.18 | 14.67 | 15.15 | +3.55% | 18,546 | 27,746,444 |
| 2024-04-26 | 14.39 | 14.66 | 14.28 | 14.63 | +2.31% | 18,369 | 26,595,055 |
| 2024-04-25 | 14.33 | 14.45 | 14.21 | 14.3 | +0.35% | 16,181 | 23,231,856 |
| 2024-04-24 | 14.34 | 14.43 | 14.13 | 14.25 | +0.07% | 19,314 | 27,521,011 |
| 2024-04-23 | 14.01 | 14.58 | 14.01 | 14.24 | +0.56% | 19,113 | 27,299,755 |
| 2024-04-22 | 13.66 | 14.21 | 13.5 | 14.16 | +2.53% | 20,387 | 28,389,656 |
| 2024-04-19 | 14.1 | 14.39 | 13.63 | 13.81 | -3.43% | 29,108 | 40,663,177 |
| 2024-04-18 | 13.96 | 14.9 | 13.96 | 14.3 | +9.33% | 58,396 | 83,702,724 |
| 2024-04-17 | 12.21 | 13.15 | 12.21 | 13.08 | +9.46% | 15,007 | 19,067,230 |
| 2024-04-16 | 12.7 | 12.78 | 11.92 | 11.95 | -6.27% | 17,972 | 21,795,512 |
| 2024-04-15 | 12.94 | 13.36 | 12.44 | 12.75 | -3.41% | 15,222 | 19,512,857 |
| 2024-04-12 | 13.11 | 13.39 | 13.11 | 13.2 | -0.08% | 7,463 | 9,881,065 |
| 2024-04-11 | 13.26 | 13.5 | 13.18 | 13.21 | -0.53% | 7,794 | 10,402,356 |
| 2024-04-10 | 13.62 | 13.62 | 13.14 | 13.28 | -2.71% | 10,131 | 13,547,470 |
| 2024-04-09 | 13.58 | 13.84 | 13.45 | 13.65 | +0.74% | 12,527 | 16,994,756 |
| 2024-04-08 | 14.15 | 14.23 | 13.5 | 13.55 | -4.04% | 9,847 | 13,554,603 |
| 2024-04-03 | 14.48 | 14.5 | 14.07 | 14.12 | -2.08% | 10,511 | 14,901,525 |
| 2024-04-02 | 14.26 | 14.52 | 14.17 | 14.42 | +1.12% | 12,629 | 18,139,570 |
| 2024-04-01 | 13.97 | 14.28 | 13.92 | 14.26 | +2.66% | 13,020 | 18,412,152 |
| 2024-03-29 | 13.68 | 13.96 | 13.57 | 13.89 | +1.54% | 10,762 | 14,848,588 |
| 2024-03-28 | 13.39 | 13.95 | 13.39 | 13.68 | +2.32% | 11,802 | 16,149,559 |
| 2024-03-27 | 13.79 | 13.88 | 13.34 | 13.37 | -3.4% | 12,420 | 16,827,661 |
| 2024-03-26 | 14.16 | 14.19 | 13.7 | 13.84 | -1.21% | 12,297 | 17,086,216 |
| 2024-03-25 | 14.48 | 14.75 | 14 | 14.01 | -3.38% | 16,332 | 23,407,099 |
| 2024-03-22 | 15.01 | 15.08 | 14.45 | 14.5 | -3.53% | 14,977 | 21,961,091 |
| 2024-03-21 | 15.37 | 15.38 | 14.89 | 15.03 | -1.25% | 12,045 | 18,167,983 |
| 2024-03-20 | 14.9 | 15.29 | 14.9 | 15.22 | +0.86% | 13,061 | 19,847,501 |
| 2024-03-19 | 15.13 | 15.27 | 14.98 | 15.09 | -0.13% | 16,120 | 24,384,043 |
| 2024-03-18 | 14.79 | 15.15 | 14.61 | 15.11 | +3.07% | 23,316 | 34,741,885 |
| 2024-03-15 | 14.58 | 14.67 | 14.3 | 14.66 | +0.55% | 13,379 | 19,398,390 |
| 2024-03-14 | 14.86 | 14.87 | 14.34 | 14.58 | -1.35% | 15,613 | 22,780,443 |
| 2024-03-13 | 14.82 | 15.06 | 14.69 | 14.78 | +0.54% | 23,364 | 34,751,979 |
| 2024-03-12 | 14.81 | 14.88 | 14.45 | 14.7 | -0.47% | 23,839 | 34,861,070 |
| 2024-03-11 | 14.7 | 14.91 | 14.51 | 14.77 | +0.41% | 22,405 | 33,020,425 |
| 2024-03-08 | 14.63 | 14.92 | 14.42 | 14.71 | +0.96% | 14,151 | 20,738,610 |
| 2024-03-07 | 14.98 | 15.13 | 14.54 | 14.57 | -3.45% | 25,061 | 37,076,039 |
| 2024-03-06 | 14.93 | 15.19 | 14.3 | 15.09 | -0.98% | 37,464 | 55,288,865 |
| 2024-03-05 | 15.2 | 15.99 | 14.89 | 15.24 | -0.52% | 52,643 | 80,612,598 |
| 2024-03-04 | 14.12 | 16.4 | 13.98 | 15.32 | +8.73% | 56,489 | 85,616,008 |
| 2024-03-01 | 13.86 | 14.2 | 13.73 | 14.09 | +1.59% | 15,711 | 22,038,123 |
| 2024-02-29 | 13.33 | 13.89 | 13.25 | 13.87 | +3.28% | 18,019 | 24,604,779 |
| 2024-02-28 | 14.48 | 14.81 | 13.3 | 13.43 | -7.44% | 28,864 | 40,643,982 |
| 2024-02-27 | 14.11 | 14.51 | 13.98 | 14.51 | +2.69% | 18,802 | 26,780,974 |
| 2024-02-26 | 14.36 | 14.59 | 14.03 | 14.13 | -1.6% | 37,480 | 53,585,160 |
| 2024-02-23 | 13.85 | 14.4 | 13.85 | 14.36 | +3.68% | 14,916 | 21,074,451 |
| 2024-02-22 | 13.53 | 13.89 | 13.53 | 13.85 | +1.76% | 12,897 | 17,753,879 |
| 2024-02-21 | 13.51 | 14.25 | 13.51 | 13.61 | -1.59% | 15,274 | 21,240,596 |
| 2024-02-20 | 13.17 | 13.96 | 13.03 | 13.83 | +2.67% | 23,172 | 31,477,062 |
| 2024-02-19 | 13.48 | 13.99 | 13.25 | 13.47 | +1.2% | 30,418 | 41,228,833 |
| 2024-02-08 | 10.78 | 13.31 | 10.78 | 13.31 | +20.02% | 39,605 | 48,097,351 |
| 2024-02-07 | 11 | 11.44 | 10.5 | 11.09 | -0.98% | 34,055 | 37,671,288 |
| 2024-02-06 | 11 | 11.5 | 9.84 | 11.2 | +1.82% | 42,247 | 44,925,843 |
| 2024-02-05 | 11.75 | 11.76 | 9.96 | 11 | -5.9% | 44,496 | 47,394,317 |
| 2024-02-02 | 12.78 | 12.96 | 11 | 11.69 | -8.46% | 48,317 | 57,132,825 |
| 2024-02-01 | 13.1 | 13.35 | 12.58 | 12.77 | -2.74% | 25,468 | 32,745,602 |
| 2024-01-31 | 13.99 | 14.19 | 13.04 | 13.13 | -5.61% | 21,551 | 28,775,648 |
| 2024-01-30 | 14.51 | 14.8 | 13.89 | 13.91 | -4.4% | 11,560 | 16,442,304 |
| 2024-01-29 | 14.8 | 15.01 | 14.48 | 14.55 | -1.69% | 17,756 | 26,067,520 |
| 2024-01-26 | 14.93 | 15.12 | 14.7 | 14.8 | -0.34% | 9,842 | 14,658,148 |
| 2024-01-25 | 14.33 | 14.92 | 14.29 | 14.85 | +3.63% | 16,710 | 24,498,594 |
| 2024-01-24 | 14.38 | 14.82 | 13.81 | 14.33 | -0.62% | 13,887 | 19,763,755 |
| 2024-01-23 | 14.35 | 14.6 | 14.13 | 14.42 | -0.55% | 13,573 | 19,580,410 |
| 2024-01-22 | 15.4 | 15.6 | 14.3 | 14.5 | -7.58% | 12,456 | 18,601,940 |
| 2024-01-19 | 15.9 | 16.24 | 15.55 | 15.69 | -2.49% | 10,577 | 16,690,548 |
| 2024-01-18 | 16.23 | 16.4 | 15.46 | 16.09 | -0.98% | 10,791 | 17,092,244 |
| 2024-01-17 | 16.65 | 16.69 | 16.22 | 16.25 | -2.29% | 6,216 | 10,237,317 |
| 2024-01-16 | 16.8 | 16.82 | 16.45 | 16.63 | -0.78% | 8,241 | 13,664,828 |
| 2024-01-15 | 16.68 | 16.97 | 16.6 | 16.76 | -0.53% | 6,325 | 10,621,548 |
| 2024-01-12 | 17.07 | 17.25 | 16.81 | 16.85 | -1.58% | 9,756 | 16,582,262 |
| 2024-01-11 | 16.71 | 17.16 | 16.65 | 17.12 | +2.51% | 8,618 | 14,594,786 |
| 2024-01-10 | 17.24 | 17.24 | 16.52 | 16.7 | -2% | 10,355 | 17,348,021 |
| 2024-01-09 | 17.05 | 17.32 | 17 | 17.04 | -0.06% | 9,453 | 16,180,381 |
| 2024-01-08 | 17.33 | 17.48 | 17.01 | 17.05 | -2.57% | 8,736 | 15,007,560 |
| 2024-01-05 | 18.01 | 18.1 | 17.4 | 17.5 | -2.45% | 6,857 | 12,149,108 |
| 2024-01-04 | 18.13 | 18.13 | 17.81 | 17.94 | -0.77% | 7,513 | 13,455,702 |
| 2024-01-03 | 18.19 | 18.29 | 17.88 | 18.08 | -0.77% | 8,928 | 16,127,234 |
| 2024-01-02 | 18.27 | 18.39 | 18.07 | 18.22 | +0.05% | 11,905 | 21,711,683 |
| 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：