股票概览
16.29
+1.69%
+0.27
16.23
开盘价
16.46
最高价
16.16
最低价
7,636
成交量
数据更新至: 2024-05-20
技术指标
15.76
MA5 (5日均线)
15.90
MA10 (10日均线)
15.46
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 | 16.23 | 16.46 | 16.16 | 16.29 | +1.69% | 7,636 | 12,437,276 |
| 2024-05-17 | 15.48 | 16.05 | 15.48 | 16.02 | +3.42% | 8,045 | 12,713,781 |
| 2024-05-16 | 15.47 | 15.78 | 15.25 | 15.49 | +0.65% | 6,968 | 10,898,085 |
| 2024-05-15 | 15.62 | 15.72 | 15.27 | 15.39 | -1.47% | 6,312 | 9,788,318 |
| 2024-05-14 | 15.5 | 15.85 | 15.5 | 15.62 | +0.45% | 3,942 | 6,184,546 |
| 2024-05-13 | 15.9 | 16.07 | 15.48 | 15.55 | -2.26% | 6,112 | 9,571,860 |
| 2024-05-10 | 16.43 | 16.43 | 15.86 | 15.91 | -2.63% | 5,512 | 8,824,454 |
| 2024-05-09 | 16.09 | 16.38 | 16 | 16.34 | +2.13% | 8,413 | 13,691,895 |
| 2024-05-08 | 16.34 | 16.42 | 15.89 | 16 | -2.08% | 6,503 | 10,483,943 |
| 2024-05-07 | 16.27 | 16.42 | 16.13 | 16.34 | +1.05% | 5,580 | 9,097,615 |
| 2024-05-06 | 15.95 | 16.26 | 15.95 | 16.17 | +2.86% | 12,894 | 20,798,600 |
| 2024-04-30 | 16.02 | 16.22 | 15.67 | 15.72 | -2.96% | 14,891 | 23,628,508 |
| 2024-04-29 | 15.63 | 16.2 | 15.54 | 16.2 | +5.06% | 13,680 | 21,824,692 |
| 2024-04-26 | 15.26 | 15.5 | 15.06 | 15.42 | +0.98% | 7,473 | 11,465,073 |
| 2024-04-25 | 15.04 | 15.36 | 14.88 | 15.27 | +1.53% | 7,121 | 10,834,840 |
| 2024-04-24 | 14.49 | 15.19 | 14.45 | 15.04 | +4.81% | 9,238 | 13,739,633 |
| 2024-04-23 | 14.19 | 14.52 | 13.93 | 14.35 | +2.65% | 8,339 | 11,906,025 |
| 2024-04-22 | 14 | 14.24 | 13.66 | 13.98 | 0% | 7,676 | 10,721,881 |
| 2024-04-19 | 14.16 | 14.28 | 13.73 | 13.98 | -1.41% | 8,604 | 11,995,274 |
| 2024-04-18 | 14.12 | 14.44 | 13.87 | 14.18 | +0.21% | 9,022 | 12,792,135 |
| 2024-04-17 | 13.36 | 14.33 | 13.36 | 14.15 | +9.18% | 17,765 | 24,934,311 |
| 2024-04-16 | 14.55 | 14.55 | 12.95 | 12.96 | -11.35% | 19,053 | 25,806,449 |
| 2024-04-15 | 15.55 | 15.69 | 14.36 | 14.62 | -6.82% | 15,559 | 23,162,338 |
| 2024-04-12 | 16 | 16.19 | 15.59 | 15.69 | -1.13% | 6,463 | 10,259,884 |
| 2024-04-11 | 15.8 | 16.2 | 15.67 | 15.87 | -0.06% | 6,435 | 10,288,081 |
| 2024-04-10 | 16.5 | 16.54 | 15.66 | 15.88 | -3.05% | 7,162 | 11,457,125 |
| 2024-04-09 | 15.88 | 16.46 | 15.79 | 16.38 | +3.15% | 6,987 | 11,311,533 |
| 2024-04-08 | 16.41 | 16.57 | 15.68 | 15.88 | -3.35% | 13,740 | 22,086,216 |
| 2024-04-03 | 16.76 | 16.76 | 16.3 | 16.43 | -2.03% | 10,370 | 17,015,481 |
| 2024-04-02 | 16.31 | 16.89 | 16.3 | 16.77 | +2.95% | 14,666 | 24,295,667 |
| 2024-04-01 | 16.12 | 16.37 | 16 | 16.29 | +1.5% | 14,891 | 24,077,057 |
| 2024-03-29 | 15.57 | 16.05 | 15.44 | 16.05 | +2.69% | 9,429 | 14,924,819 |
| 2024-03-28 | 15.27 | 15.8 | 15.22 | 15.63 | +2.16% | 11,984 | 18,600,707 |
| 2024-03-27 | 15.74 | 15.89 | 15.22 | 15.3 | -2.98% | 8,498 | 13,188,707 |
| 2024-03-26 | 15.79 | 15.98 | 15.33 | 15.77 | -0.06% | 9,817 | 15,452,773 |
| 2024-03-25 | 16.3 | 16.48 | 15.69 | 15.78 | -3.31% | 11,498 | 18,520,759 |
| 2024-03-22 | 16.9 | 16.9 | 16.28 | 16.32 | -3.2% | 9,959 | 16,437,231 |
| 2024-03-21 | 16.98 | 17 | 16.5 | 16.86 | +0.48% | 9,235 | 15,505,336 |
| 2024-03-20 | 16.55 | 16.82 | 16.48 | 16.78 | +1.21% | 9,573 | 15,963,975 |
| 2024-03-19 | 16.58 | 16.7 | 16.46 | 16.58 | +0.55% | 8,893 | 14,736,748 |
| 2024-03-18 | 16.18 | 16.55 | 16.1 | 16.49 | +2.42% | 10,352 | 16,856,559 |
| 2024-03-15 | 15.82 | 16.11 | 15.64 | 16.1 | +1.77% | 8,155 | 12,971,521 |
| 2024-03-14 | 16.05 | 16.16 | 15.55 | 15.82 | -1.43% | 9,418 | 14,942,548 |
| 2024-03-13 | 16.04 | 16.2 | 15.91 | 16.05 | +0.19% | 8,506 | 13,648,807 |
| 2024-03-12 | 15.89 | 16.05 | 15.7 | 16.02 | +0.82% | 9,383 | 14,944,736 |
| 2024-03-11 | 15.59 | 15.91 | 15.48 | 15.89 | +1.92% | 9,515 | 14,916,482 |
| 2024-03-08 | 15.27 | 15.66 | 15.14 | 15.59 | +1.9% | 7,861 | 12,122,488 |
| 2024-03-07 | 15.39 | 15.7 | 15.1 | 15.3 | -1.1% | 10,995 | 16,952,688 |
| 2024-03-06 | 15.27 | 15.59 | 15 | 15.47 | +1.78% | 10,170 | 15,568,030 |
| 2024-03-05 | 15.69 | 15.7 | 15.04 | 15.2 | -3.06% | 12,461 | 19,029,834 |
| 2024-03-04 | 16.25 | 16.35 | 15.37 | 15.68 | -4.1% | 17,722 | 27,926,896 |
| 2024-03-01 | 15.41 | 16.72 | 15.41 | 16.35 | +5.76% | 24,254 | 38,975,636 |
| 2024-02-29 | 14.8 | 15.61 | 14.59 | 15.46 | +8.19% | 21,580 | 32,592,944 |
| 2024-02-28 | 16 | 16.38 | 14.28 | 14.29 | -10.24% | 23,796 | 36,202,283 |
| 2024-02-27 | 15.61 | 15.97 | 15.52 | 15.92 | +2.05% | 11,000 | 17,381,803 |
| 2024-02-26 | 15.33 | 15.9 | 15.2 | 15.6 | +2.3% | 12,024 | 18,813,692 |
| 2024-02-23 | 14.71 | 15.35 | 14.63 | 15.25 | +3.67% | 13,343 | 19,928,778 |
| 2024-02-22 | 14.26 | 14.76 | 14.15 | 14.71 | +3.59% | 11,963 | 17,258,016 |
| 2024-02-21 | 13.81 | 14.56 | 13.63 | 14.2 | +2.45% | 12,875 | 18,351,582 |
| 2024-02-20 | 13.83 | 14.03 | 13.64 | 13.86 | -0.14% | 9,664 | 13,398,320 |
| 2024-02-19 | 13.44 | 14.31 | 13.44 | 13.88 | +1.91% | 21,098 | 29,422,018 |
| 2024-02-08 | 11.95 | 13.76 | 11.63 | 13.62 | +14.84% | 22,473 | 28,559,019 |
| 2024-02-07 | 12.54 | 12.82 | 11.5 | 11.86 | -5.42% | 27,960 | 33,660,883 |
| 2024-02-06 | 11.6 | 12.93 | 10.6 | 12.54 | +5.38% | 27,025 | 31,470,737 |
| 2024-02-05 | 13.72 | 14.04 | 11.75 | 11.9 | -15.66% | 24,316 | 30,583,595 |
| 2024-02-02 | 14.97 | 15.18 | 13.69 | 14.11 | -4.73% | 20,853 | 29,899,382 |
| 2024-02-01 | 15.26 | 15.27 | 14.5 | 14.81 | -2.95% | 13,783 | 20,467,357 |
| 2024-01-31 | 16.14 | 16.47 | 15.2 | 15.26 | -7.35% | 18,088 | 28,403,611 |
| 2024-01-30 | 16.96 | 17.07 | 16.33 | 16.47 | -2.31% | 9,988 | 16,677,303 |
| 2024-01-29 | 17.87 | 17.94 | 16.86 | 16.86 | -4.8% | 9,288 | 16,031,737 |
| 2024-01-26 | 17.7 | 18.14 | 17.6 | 17.71 | +0.91% | 10,877 | 19,387,379 |
| 2024-01-25 | 16.65 | 17.59 | 16.51 | 17.55 | +6.23% | 8,167 | 13,968,728 |
| 2024-01-24 | 16.36 | 16.94 | 15.91 | 16.52 | +0.98% | 10,620 | 17,444,106 |
| 2024-01-23 | 16.74 | 16.78 | 15.98 | 16.36 | -2.73% | 14,813 | 24,185,279 |
| 2024-01-22 | 18.28 | 18.3 | 16.66 | 16.82 | -8.34% | 18,624 | 32,748,871 |
| 2024-01-19 | 18.29 | 18.54 | 18.17 | 18.35 | +0.38% | 10,349 | 18,942,389 |
| 2024-01-18 | 18.87 | 18.92 | 17.89 | 18.28 | -3.13% | 14,954 | 27,354,930 |
| 2024-01-17 | 19.25 | 19.36 | 18.81 | 18.87 | -2.48% | 6,193 | 11,807,125 |
| 2024-01-16 | 19.49 | 19.49 | 18.95 | 19.35 | -0.1% | 8,500 | 16,323,329 |
| 2024-01-15 | 19.41 | 19.64 | 19.22 | 19.37 | -0.21% | 5,812 | 11,266,492 |
| 2024-01-12 | 19.6 | 19.99 | 19.41 | 19.41 | -1.27% | 8,580 | 16,938,425 |
| 2024-01-11 | 19.34 | 19.77 | 19.28 | 19.66 | +1.92% | 7,308 | 14,255,766 |
| 2024-01-10 | 19.71 | 19.81 | 19.29 | 19.29 | -1.08% | 7,947 | 15,503,197 |
| 2024-01-09 | 19.22 | 19.79 | 19.22 | 19.5 | +1.56% | 9,655 | 18,886,519 |
| 2024-01-08 | 19.79 | 19.96 | 19.19 | 19.2 | -3.08% | 10,811 | 21,083,226 |
| 2024-01-05 | 20.27 | 20.43 | 19.7 | 19.81 | -1.78% | 9,667 | 19,371,152 |
| 2024-01-04 | 20.05 | 20.19 | 19.89 | 20.17 | +0.95% | 9,395 | 18,831,383 |
| 2024-01-03 | 20.1 | 20.15 | 19.83 | 19.98 | -0.65% | 9,884 | 19,776,314 |
| 2024-01-02 | 19.84 | 20.14 | 19.78 | 20.11 | +1.72% | 9,455 | 18,929,454 |
| 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：