股票概览
15.77
-4.6%
-0.76
16.51
开盘价
16.68
最高价
15.68
最低价
24,023
成交量
数据更新至: 2024-05-20
技术指标
15.90
MA5 (5日均线)
16.06
MA10 (10日均线)
15.65
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 | 16.51 | 16.68 | 15.68 | 15.77 | -4.6% | 24,023 | 38,424,904 |
| 2024-05-17 | 16.07 | 16.69 | 15.64 | 16.53 | +4.36% | 16,347 | 26,703,617 |
| 2024-05-16 | 15.61 | 16.24 | 15.61 | 15.84 | +0.7% | 8,069 | 12,893,248 |
| 2024-05-15 | 15.65 | 16 | 15.33 | 15.73 | +0.51% | 5,600 | 8,823,077 |
| 2024-05-14 | 15.28 | 15.84 | 15.2 | 15.65 | +3.1% | 9,092 | 14,125,117 |
| 2024-05-13 | 15.71 | 15.84 | 15.1 | 15.18 | -4.41% | 8,095 | 12,458,442 |
| 2024-05-10 | 16.56 | 16.69 | 15.79 | 15.88 | -4.11% | 5,872 | 9,456,002 |
| 2024-05-09 | 16.5 | 16.92 | 16.41 | 16.56 | +0.85% | 6,378 | 10,629,006 |
| 2024-05-08 | 17.05 | 17.25 | 16.41 | 16.42 | -3.41% | 7,610 | 12,668,735 |
| 2024-05-07 | 16.72 | 17.1 | 16.47 | 17 | +1.61% | 7,845 | 13,308,786 |
| 2024-05-06 | 16.95 | 17.08 | 16.61 | 16.73 | +0.48% | 7,661 | 12,866,230 |
| 2024-04-30 | 16.85 | 16.98 | 16.35 | 16.65 | +0.18% | 8,565 | 14,225,013 |
| 2024-04-29 | 15.84 | 16.73 | 15.84 | 16.62 | +5.12% | 10,236 | 16,810,660 |
| 2024-04-26 | 15.21 | 15.88 | 15.04 | 15.81 | +3.13% | 10,815 | 16,870,220 |
| 2024-04-25 | 14.87 | 15.57 | 14.67 | 15.33 | +2.96% | 15,345 | 23,402,681 |
| 2024-04-24 | 14.64 | 14.95 | 14.23 | 14.89 | +2.97% | 11,186 | 16,533,369 |
| 2024-04-23 | 13.9 | 14.68 | 13.82 | 14.46 | +4.33% | 13,467 | 19,339,671 |
| 2024-04-22 | 13.72 | 13.98 | 12.92 | 13.86 | +0.51% | 10,333 | 13,990,470 |
| 2024-04-19 | 14.39 | 14.39 | 13.4 | 13.79 | -3.7% | 11,648 | 16,050,741 |
| 2024-04-18 | 14.16 | 14.54 | 13.67 | 14.32 | +2.14% | 17,665 | 24,990,263 |
| 2024-04-17 | 13.44 | 14.18 | 13.09 | 14.02 | +11.18% | 19,818 | 27,307,831 |
| 2024-04-16 | 14.02 | 14.31 | 12.38 | 12.61 | -11.88% | 20,635 | 26,734,133 |
| 2024-04-15 | 15.6 | 16.06 | 13.86 | 14.31 | -9.43% | 21,607 | 31,744,361 |
| 2024-04-12 | 16.02 | 16.41 | 15.79 | 15.8 | -1.8% | 7,919 | 12,719,768 |
| 2024-04-11 | 15.7 | 16.45 | 15.7 | 16.09 | +0.37% | 10,481 | 16,931,246 |
| 2024-04-10 | 16.7 | 16.7 | 15.85 | 16.03 | -4.18% | 10,226 | 16,512,117 |
| 2024-04-09 | 16.2 | 16.79 | 16.2 | 16.73 | +2.32% | 11,197 | 18,562,785 |
| 2024-04-08 | 17.63 | 17.63 | 16.22 | 16.35 | -7.05% | 15,767 | 26,255,312 |
| 2024-04-03 | 17.91 | 18.35 | 16.89 | 17.59 | -1.24% | 18,735 | 33,006,525 |
| 2024-04-02 | 18.05 | 18.45 | 17.51 | 17.81 | -0.89% | 13,617 | 24,368,884 |
| 2024-04-01 | 17.47 | 18.12 | 17.3 | 17.97 | +3.34% | 16,875 | 29,999,640 |
| 2024-03-29 | 16.8 | 17.39 | 16.57 | 17.39 | +3.95% | 13,520 | 23,000,895 |
| 2024-03-28 | 16 | 17.15 | 15.81 | 16.73 | +5.09% | 16,204 | 26,976,542 |
| 2024-03-27 | 17.18 | 17.18 | 15.81 | 15.92 | -5.8% | 15,653 | 25,422,762 |
| 2024-03-26 | 17.57 | 17.8 | 16.62 | 16.9 | -1.74% | 14,787 | 25,382,723 |
| 2024-03-25 | 18.32 | 18.48 | 17.17 | 17.2 | -7.03% | 21,953 | 39,039,247 |
| 2024-03-22 | 18.63 | 19.47 | 18.39 | 18.5 | -1.12% | 20,649 | 38,883,600 |
| 2024-03-21 | 18.89 | 19.31 | 18.2 | 18.71 | +0.75% | 19,700 | 37,066,328 |
| 2024-03-20 | 18.55 | 18.65 | 18.27 | 18.57 | +1.03% | 12,461 | 22,980,868 |
| 2024-03-19 | 18.13 | 18.7 | 17.9 | 18.38 | +1.72% | 18,638 | 34,166,627 |
| 2024-03-18 | 17.69 | 18.1 | 17.56 | 18.07 | +2.67% | 17,760 | 31,671,070 |
| 2024-03-15 | 17.56 | 17.7 | 17.05 | 17.6 | +1.5% | 12,861 | 22,236,944 |
| 2024-03-14 | 17.54 | 17.85 | 16.9 | 17.34 | -1.42% | 13,614 | 23,686,650 |
| 2024-03-13 | 17.87 | 18.29 | 17.51 | 17.59 | -2.44% | 19,126 | 34,016,355 |
| 2024-03-12 | 17.14 | 19.14 | 16.82 | 18.03 | +6.37% | 32,527 | 58,560,134 |
| 2024-03-11 | 16.6 | 17.05 | 16.22 | 16.95 | +2.17% | 13,209 | 21,979,067 |
| 2024-03-08 | 16.58 | 16.85 | 16.18 | 16.59 | +1.9% | 12,784 | 21,121,594 |
| 2024-03-07 | 16.81 | 17.13 | 16.19 | 16.28 | -3.33% | 10,188 | 16,885,033 |
| 2024-03-06 | 16.38 | 17 | 16.15 | 16.84 | +2.12% | 12,716 | 21,074,008 |
| 2024-03-05 | 16.8 | 17.39 | 16.41 | 16.49 | -3.28% | 16,937 | 28,642,030 |
| 2024-03-04 | 17.3 | 17.42 | 16.48 | 17.05 | -0.35% | 17,389 | 29,554,104 |
| 2024-03-01 | 17.01 | 17.37 | 16.74 | 17.11 | +1.66% | 19,593 | 33,424,794 |
| 2024-02-29 | 16 | 17.05 | 15.7 | 16.83 | +4.47% | 25,813 | 42,926,046 |
| 2024-02-28 | 19.06 | 19.33 | 16.06 | 16.11 | -14.08% | 31,779 | 55,780,757 |
| 2024-02-27 | 17.8 | 18.76 | 17.68 | 18.75 | +5.34% | 18,769 | 34,273,888 |
| 2024-02-26 | 17.08 | 18.25 | 16.95 | 17.8 | +3.73% | 20,887 | 36,640,037 |
| 2024-02-23 | 16.06 | 17.18 | 16.06 | 17.16 | +6.85% | 21,162 | 35,428,706 |
| 2024-02-22 | 15.28 | 16.15 | 15.28 | 16.06 | +4.83% | 18,703 | 29,699,156 |
| 2024-02-21 | 15.08 | 15.97 | 14.88 | 15.32 | +0.86% | 20,003 | 30,907,990 |
| 2024-02-20 | 14.9 | 15.39 | 14.53 | 15.19 | +1.33% | 18,059 | 27,101,222 |
| 2024-02-19 | 13.98 | 15.22 | 13.88 | 14.99 | +4.1% | 29,152 | 42,915,001 |
| 2024-02-08 | 11.9 | 14.57 | 11.03 | 14.4 | +18.62% | 38,222 | 47,372,597 |
| 2024-02-07 | 13.45 | 13.6 | 11.44 | 12.14 | -11.52% | 41,741 | 51,889,432 |
| 2024-02-06 | 13.25 | 14.44 | 12.18 | 13.72 | -2.14% | 19,753 | 26,037,478 |
| 2024-02-05 | 15.97 | 16.51 | 13.68 | 14.02 | -16.6% | 19,170 | 27,882,563 |
| 2024-02-02 | 18.01 | 18.53 | 16.22 | 16.81 | -8.49% | 14,994 | 25,999,110 |
| 2024-02-01 | 18.39 | 19.16 | 17.89 | 18.37 | -0.16% | 12,766 | 23,606,922 |
| 2024-01-31 | 20.07 | 20.18 | 18.35 | 18.4 | -8.37% | 11,587 | 22,162,040 |
| 2024-01-30 | 20.7 | 21.16 | 19.88 | 20.08 | -4.92% | 6,348 | 12,967,856 |
| 2024-01-29 | 22.27 | 22.49 | 21.08 | 21.12 | -4.69% | 6,258 | 13,545,383 |
| 2024-01-26 | 22.02 | 22.74 | 22.02 | 22.16 | +0.05% | 9,455 | 21,141,590 |
| 2024-01-25 | 20.86 | 22.33 | 20.67 | 22.15 | +5.13% | 8,359 | 18,152,851 |
| 2024-01-24 | 21.4 | 21.69 | 20.1 | 21.07 | -1.63% | 9,897 | 20,579,578 |
| 2024-01-23 | 22 | 22 | 21.21 | 21.42 | -0.93% | 10,219 | 21,939,515 |
| 2024-01-22 | 23.6 | 23.6 | 21.53 | 21.62 | -6.97% | 8,912 | 20,035,280 |
| 2024-01-19 | 24.16 | 24.16 | 23.2 | 23.24 | -2.88% | 6,270 | 14,759,309 |
| 2024-01-18 | 23.69 | 24.42 | 23.08 | 23.93 | -0.08% | 8,717 | 20,587,985 |
| 2024-01-17 | 24.82 | 24.97 | 23.95 | 23.95 | -3.51% | 5,182 | 12,662,866 |
| 2024-01-16 | 25.04 | 25.22 | 24.39 | 24.82 | -0.48% | 5,872 | 14,523,151 |
| 2024-01-15 | 24.83 | 25.27 | 24.53 | 24.94 | +0.48% | 4,697 | 11,702,569 |
| 2024-01-12 | 25.38 | 25.38 | 24.72 | 24.82 | -2.09% | 5,358 | 13,404,155 |
| 2024-01-11 | 25.35 | 25.5 | 24.76 | 25.35 | +2.38% | 4,068 | 10,242,631 |
| 2024-01-10 | 25.66 | 25.66 | 24.56 | 24.76 | -2.06% | 5,461 | 13,641,132 |
| 2024-01-09 | 25.33 | 25.96 | 25.07 | 25.28 | -0.55% | 5,635 | 14,372,996 |
| 2024-01-08 | 26.5 | 26.5 | 25.42 | 25.42 | -2.83% | 5,134 | 13,189,256 |
| 2024-01-05 | 26.7 | 27.3 | 26.1 | 26.16 | -2.57% | 5,915 | 15,694,058 |
| 2024-01-04 | 27.17 | 27.17 | 26.53 | 26.85 | -0.04% | 6,135 | 16,481,913 |
| 2024-01-03 | 27.37 | 27.78 | 26.71 | 26.86 | -2.86% | 6,246 | 16,902,074 |
| 2024-01-02 | 27.67 | 27.9 | 27.21 | 27.65 | -0.07% | 8,320 | 22,975,120 |
| 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：