股票概览
15.94
-0.87%
-0.14
16.03
开盘价
16.16
最高价
15.9
最低价
4,213
成交量
数据更新至: 2024-05-20
技术指标
16.00
MA5 (5日均线)
16.23
MA10 (10日均线)
16.24
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 | 16.03 | 16.16 | 15.9 | 15.94 | -0.87% | 4,213 | 6,759,026 |
| 2024-05-17 | 16.03 | 16.16 | 15.8 | 16.08 | +0.31% | 3,477 | 5,558,762 |
| 2024-05-16 | 15.88 | 16.1 | 15.88 | 16.03 | +0.94% | 2,634 | 4,214,861 |
| 2024-05-15 | 16.08 | 16.08 | 15.83 | 15.88 | -1.24% | 2,258 | 3,597,739 |
| 2024-05-14 | 16.24 | 16.28 | 16 | 16.08 | +0.31% | 2,774 | 4,455,912 |
| 2024-05-13 | 16.52 | 16.66 | 16.02 | 16.03 | -2.85% | 5,117 | 8,270,774 |
| 2024-05-10 | 17.1 | 17.1 | 16.42 | 16.5 | -2.94% | 7,458 | 12,388,709 |
| 2024-05-09 | 16.3 | 17.5 | 16.3 | 17 | +4.81% | 15,452 | 26,333,537 |
| 2024-05-08 | 16.58 | 16.58 | 16.09 | 16.22 | -1.64% | 3,957 | 6,463,138 |
| 2024-05-07 | 16.28 | 16.5 | 16.25 | 16.49 | +1.29% | 3,591 | 5,890,056 |
| 2024-05-06 | 15.89 | 16.31 | 15.88 | 16.28 | +2.26% | 5,511 | 8,941,065 |
| 2024-04-30 | 16.13 | 16.32 | 15.88 | 15.92 | -2.33% | 7,375 | 11,801,842 |
| 2024-04-29 | 15.48 | 16.38 | 15.2 | 16.3 | -0.49% | 16,080 | 25,340,576 |
| 2024-04-26 | 16.16 | 16.4 | 16.16 | 16.38 | +0.61% | 3,491 | 5,691,966 |
| 2024-04-25 | 16.28 | 16.44 | 16.2 | 16.28 | 0% | 2,662 | 4,339,337 |
| 2024-04-24 | 16.38 | 16.38 | 16.16 | 16.28 | 0% | 2,716 | 4,406,368 |
| 2024-04-23 | 16.33 | 16.33 | 16.04 | 16.28 | +0.12% | 2,704 | 4,374,686 |
| 2024-04-22 | 16.09 | 16.36 | 15.9 | 16.26 | +1.06% | 1,370 | 2,215,487 |
| 2024-04-19 | 16.3 | 16.56 | 16.03 | 16.09 | -2.43% | 2,929 | 4,740,789 |
| 2024-04-18 | 16.62 | 16.85 | 16.48 | 16.49 | -0.66% | 2,077 | 3,460,653 |
| 2024-04-17 | 15.96 | 16.72 | 15.88 | 16.6 | +5.67% | 5,684 | 9,354,902 |
| 2024-04-16 | 16.61 | 16.62 | 15.7 | 15.71 | -5.42% | 7,145 | 11,390,911 |
| 2024-04-15 | 17.01 | 17.48 | 16.32 | 16.61 | -3.54% | 6,406 | 10,780,796 |
| 2024-04-12 | 17.6 | 17.74 | 17.1 | 17.22 | -2.16% | 4,848 | 8,406,740 |
| 2024-04-11 | 17.65 | 18.05 | 17.56 | 17.6 | -0.85% | 4,923 | 8,754,956 |
| 2024-04-10 | 18.24 | 18.24 | 17.59 | 17.75 | -2.31% | 5,015 | 8,939,323 |
| 2024-04-09 | 17.44 | 18.29 | 17.44 | 18.17 | +4.13% | 7,174 | 12,915,103 |
| 2024-04-08 | 17.95 | 18.15 | 17.45 | 17.45 | -3.38% | 4,298 | 7,647,209 |
| 2024-04-03 | 18.21 | 18.46 | 18.05 | 18.06 | -0.55% | 4,136 | 7,515,344 |
| 2024-04-02 | 18 | 18.29 | 17.95 | 18.16 | +0.72% | 7,374 | 13,378,178 |
| 2024-04-01 | 17.61 | 18.16 | 17.61 | 18.03 | +1.92% | 3,614 | 6,516,775 |
| 2024-03-29 | 17.59 | 17.83 | 17.51 | 17.69 | +0.23% | 2,330 | 4,125,922 |
| 2024-03-28 | 17.42 | 17.82 | 17.25 | 17.65 | +0.51% | 2,694 | 4,756,578 |
| 2024-03-27 | 17.91 | 17.98 | 17.4 | 17.56 | -2.06% | 3,981 | 7,029,044 |
| 2024-03-26 | 17.86 | 18.08 | 17.7 | 17.93 | +0.39% | 3,428 | 6,135,204 |
| 2024-03-25 | 18.2 | 18.2 | 17.82 | 17.86 | -1.6% | 3,832 | 6,886,164 |
| 2024-03-22 | 18.5 | 18.58 | 18.1 | 18.15 | -1.94% | 4,866 | 8,875,045 |
| 2024-03-21 | 18.65 | 18.65 | 18.33 | 18.51 | -0.54% | 4,964 | 9,172,194 |
| 2024-03-20 | 18.42 | 18.63 | 18.36 | 18.61 | +0.32% | 5,099 | 9,449,350 |
| 2024-03-19 | 18.46 | 18.68 | 18.41 | 18.55 | +0.11% | 7,774 | 14,399,193 |
| 2024-03-18 | 18.3 | 18.58 | 18.3 | 18.53 | +0.93% | 7,308 | 13,473,705 |
| 2024-03-15 | 18.2 | 18.37 | 18.03 | 18.36 | +0.88% | 3,666 | 6,675,653 |
| 2024-03-14 | 18.31 | 18.52 | 18 | 18.2 | -1.25% | 6,713 | 12,241,016 |
| 2024-03-13 | 18.42 | 18.69 | 18.28 | 18.43 | -0.54% | 8,409 | 15,460,679 |
| 2024-03-12 | 18.71 | 18.78 | 18.31 | 18.53 | -1.44% | 9,581 | 17,715,841 |
| 2024-03-11 | 18.03 | 18.95 | 17.95 | 18.8 | +4.68% | 19,235 | 35,681,008 |
| 2024-03-08 | 17.72 | 17.98 | 17.68 | 17.96 | +0.79% | 3,798 | 6,770,836 |
| 2024-03-07 | 18.41 | 18.41 | 17.8 | 17.82 | -1.27% | 3,937 | 7,082,241 |
| 2024-03-06 | 17.98 | 18.23 | 17.9 | 18.05 | -0.06% | 4,035 | 7,293,025 |
| 2024-03-05 | 18.47 | 18.47 | 18.01 | 18.06 | -2.22% | 4,789 | 8,700,278 |
| 2024-03-04 | 18.1 | 18.79 | 18.06 | 18.47 | +3.18% | 9,124 | 16,787,868 |
| 2024-03-01 | 18.06 | 18.14 | 17.84 | 17.9 | -0.89% | 4,295 | 7,711,649 |
| 2024-02-29 | 17.71 | 18.14 | 17.55 | 18.06 | +1.98% | 7,569 | 13,503,838 |
| 2024-02-28 | 18.56 | 18.85 | 17.71 | 17.71 | -4.58% | 12,735 | 23,522,523 |
| 2024-02-27 | 18.3 | 18.64 | 18.22 | 18.56 | +0.87% | 7,338 | 13,540,829 |
| 2024-02-26 | 18.35 | 18.65 | 18.35 | 18.4 | -0.33% | 6,541 | 12,084,162 |
| 2024-02-23 | 18.67 | 18.67 | 18.09 | 18.46 | -0.49% | 8,326 | 15,264,631 |
| 2024-02-22 | 18.27 | 18.85 | 18.25 | 18.55 | +0.6% | 20,001 | 37,023,725 |
| 2024-02-21 | 17.75 | 18.7 | 17.62 | 18.44 | +3.6% | 9,705 | 17,706,700 |
| 2024-02-20 | 17.6 | 17.86 | 17.35 | 17.8 | +0.56% | 4,079 | 7,203,209 |
| 2024-02-19 | 17.94 | 17.94 | 17.43 | 17.7 | +0.17% | 6,292 | 11,079,953 |
| 2024-02-08 | 16.9 | 17.7 | 16.81 | 17.67 | +4.62% | 14,435 | 24,778,400 |
| 2024-02-07 | 17.02 | 17.35 | 16.45 | 16.89 | -2.31% | 11,041 | 18,627,981 |
| 2024-02-06 | 17.1 | 17.54 | 16.35 | 17.29 | +0.52% | 8,796 | 15,031,983 |
| 2024-02-05 | 17.31 | 17.5 | 15.9 | 17.2 | -1.55% | 9,347 | 15,788,442 |
| 2024-02-02 | 18.06 | 18.23 | 17.08 | 17.47 | -3.37% | 10,543 | 18,509,067 |
| 2024-02-01 | 17.72 | 18.23 | 17.4 | 18.08 | +0.44% | 5,657 | 10,144,053 |
| 2024-01-31 | 18.6 | 18.92 | 17.82 | 18 | -2.96% | 9,028 | 16,547,383 |
| 2024-01-30 | 18.71 | 18.96 | 18.3 | 18.55 | -0.8% | 5,637 | 10,496,557 |
| 2024-01-29 | 18.76 | 18.89 | 18.29 | 18.7 | 0% | 6,653 | 12,357,771 |
| 2024-01-26 | 19.2 | 19.2 | 18.68 | 18.7 | -2.3% | 5,364 | 10,119,650 |
| 2024-01-25 | 18.15 | 19.27 | 17.88 | 19.14 | +6.39% | 10,781 | 20,289,091 |
| 2024-01-24 | 17.56 | 18 | 17.24 | 17.99 | +1.7% | 4,899 | 8,654,450 |
| 2024-01-23 | 17.49 | 17.8 | 17.15 | 17.69 | +1.03% | 5,247 | 9,189,772 |
| 2024-01-22 | 18.71 | 18.9 | 17.42 | 17.51 | -6.41% | 10,387 | 18,743,004 |
| 2024-01-19 | 19.48 | 19.8 | 18.71 | 18.71 | -3.95% | 13,734 | 26,486,111 |
| 2024-01-18 | 19.1 | 19.48 | 18.65 | 19.48 | +1.46% | 13,924 | 26,460,251 |
| 2024-01-17 | 19.09 | 19.38 | 18.93 | 19.2 | +0.42% | 6,739 | 12,871,609 |
| 2024-01-16 | 19.16 | 19.4 | 18.82 | 19.12 | -0.21% | 4,247 | 8,085,630 |
| 2024-01-15 | 19.38 | 19.38 | 19.01 | 19.16 | -1.14% | 3,689 | 7,079,968 |
| 2024-01-12 | 19.67 | 19.84 | 19.36 | 19.38 | -0.67% | 4,937 | 9,688,979 |
| 2024-01-11 | 19.2 | 19.7 | 18.99 | 19.51 | +2.04% | 6,566 | 12,737,438 |
| 2024-01-10 | 19.41 | 19.41 | 18.73 | 19.12 | +0.42% | 4,739 | 9,075,637 |
| 2024-01-09 | 18.78 | 19.4 | 18.78 | 19.04 | +1.38% | 5,114 | 9,755,734 |
| 2024-01-08 | 19.06 | 19.44 | 18.78 | 18.78 | -1.98% | 4,807 | 9,159,974 |
| 2024-01-05 | 19.22 | 19.64 | 19.03 | 19.16 | -0.16% | 6,888 | 13,361,786 |
| 2024-01-04 | 19.31 | 19.35 | 19.09 | 19.19 | -0.67% | 4,126 | 7,922,087 |
| 2024-01-03 | 19.45 | 19.57 | 19.17 | 19.32 | -0.97% | 3,841 | 7,426,048 |
| 2024-01-02 | 19.47 | 19.69 | 19.32 | 19.51 | +0.26% | 6,460 | 12,598,296 |
| 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：