股票概览
16.37
-0.06%
-0.01
16.88
开盘价
17
最高价
16.3
最低价
11,799
成交量
数据更新至: 2024-05-20
技术指标
16.25
MA5 (5日均线)
16.42
MA10 (10日均线)
15.79
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 | 16.88 | 17 | 16.3 | 16.37 | -0.06% | 11,799 | 19,430,808 |
| 2024-05-17 | 16.28 | 16.39 | 16.06 | 16.38 | +1.61% | 10,187 | 16,582,936 |
| 2024-05-16 | 15.98 | 16.24 | 15.95 | 16.12 | +0.44% | 15,303 | 24,714,321 |
| 2024-05-15 | 16.35 | 16.43 | 16 | 16.05 | -1.83% | 17,363 | 28,099,839 |
| 2024-05-14 | 16.39 | 16.51 | 16.15 | 16.35 | +0.8% | 13,025 | 21,270,488 |
| 2024-05-13 | 16.53 | 16.81 | 16.15 | 16.22 | -3.05% | 21,759 | 35,750,541 |
| 2024-05-10 | 16.76 | 16.97 | 16.51 | 16.73 | +0.42% | 24,150 | 40,402,414 |
| 2024-05-09 | 16.62 | 16.86 | 16.51 | 16.66 | +0.06% | 16,089 | 26,891,285 |
| 2024-05-08 | 16.71 | 16.9 | 16.55 | 16.65 | -0.24% | 17,950 | 30,012,821 |
| 2024-05-07 | 17.02 | 17.06 | 16.6 | 16.69 | -1.24% | 25,581 | 43,018,031 |
| 2024-05-06 | 17.09 | 17.19 | 16.72 | 16.9 | +2.3% | 33,134 | 56,227,288 |
| 2024-04-30 | 16.02 | 16.6 | 15.78 | 16.52 | +3.7% | 35,657 | 58,027,502 |
| 2024-04-29 | 15.45 | 15.98 | 15.28 | 15.93 | +4.25% | 23,215 | 36,479,905 |
| 2024-04-26 | 14.88 | 15.45 | 14.88 | 15.28 | +2.07% | 26,293 | 40,068,937 |
| 2024-04-25 | 14.9 | 15.2 | 14.81 | 14.97 | -0.73% | 19,094 | 28,641,472 |
| 2024-04-24 | 15.05 | 15.3 | 14.84 | 15.08 | -0.79% | 32,463 | 48,940,509 |
| 2024-04-23 | 14.23 | 15.68 | 14.23 | 15.2 | +5.63% | 37,742 | 57,040,146 |
| 2024-04-22 | 15.3 | 15.42 | 14.18 | 14.39 | +3.45% | 40,220 | 58,551,159 |
| 2024-04-19 | 13.48 | 13.91 | 13.19 | 13.91 | +3.96% | 24,349 | 33,300,396 |
| 2024-04-18 | 13.54 | 13.75 | 13.28 | 13.38 | -0.67% | 18,617 | 25,186,569 |
| 2024-04-17 | 12.45 | 13.6 | 12.45 | 13.47 | +9.07% | 27,250 | 36,119,256 |
| 2024-04-16 | 13.54 | 13.55 | 11.95 | 12.35 | -9.39% | 44,997 | 55,318,940 |
| 2024-04-15 | 14.47 | 14.96 | 13.39 | 13.63 | -5.74% | 16,375 | 22,811,574 |
| 2024-04-12 | 14.64 | 14.89 | 14.4 | 14.46 | -1.7% | 9,000 | 13,134,330 |
| 2024-04-11 | 14.67 | 15.13 | 14.52 | 14.71 | -1.61% | 11,294 | 16,673,215 |
| 2024-04-10 | 15.32 | 15.32 | 14.76 | 14.95 | -2.42% | 10,775 | 16,082,889 |
| 2024-04-09 | 15.07 | 15.35 | 15.04 | 15.32 | +1.66% | 8,394 | 12,796,841 |
| 2024-04-08 | 15.58 | 15.58 | 15.01 | 15.07 | -3.15% | 11,375 | 17,294,807 |
| 2024-04-03 | 15.82 | 15.87 | 15.4 | 15.56 | -1.64% | 13,330 | 20,826,941 |
| 2024-04-02 | 15.74 | 15.9 | 15.61 | 15.82 | +0.57% | 14,767 | 23,303,144 |
| 2024-04-01 | 15.3 | 15.73 | 15.28 | 15.73 | +2.81% | 13,446 | 20,983,403 |
| 2024-03-29 | 15.23 | 15.56 | 15.01 | 15.3 | +0.46% | 16,516 | 25,295,947 |
| 2024-03-28 | 14.74 | 15.45 | 14.67 | 15.23 | +3.32% | 14,061 | 21,230,679 |
| 2024-03-27 | 15.48 | 15.49 | 14.68 | 14.74 | -4.29% | 14,862 | 22,309,524 |
| 2024-03-26 | 15.38 | 15.77 | 15.14 | 15.4 | -0.58% | 12,136 | 18,705,543 |
| 2024-03-25 | 16.35 | 16.35 | 15.4 | 15.49 | -5.2% | 14,787 | 23,297,296 |
| 2024-03-22 | 16.12 | 16.52 | 15.8 | 16.34 | +1.05% | 19,794 | 31,939,703 |
| 2024-03-21 | 16.13 | 16.28 | 16 | 16.17 | +0.5% | 9,259 | 14,959,329 |
| 2024-03-20 | 16.11 | 16.23 | 15.9 | 16.09 | 0% | 9,595 | 15,432,278 |
| 2024-03-19 | 15.93 | 16.25 | 15.87 | 16.09 | +1% | 14,044 | 22,604,049 |
| 2024-03-18 | 15.85 | 15.99 | 15.56 | 15.93 | +1.4% | 11,441 | 18,098,196 |
| 2024-03-15 | 15.44 | 15.83 | 15.2 | 15.71 | +2.75% | 16,655 | 25,917,518 |
| 2024-03-14 | 15.3 | 15.64 | 15.14 | 15.29 | -1.23% | 11,538 | 17,670,305 |
| 2024-03-13 | 15.51 | 15.7 | 15.38 | 15.48 | -0.06% | 14,317 | 22,307,073 |
| 2024-03-12 | 15 | 15.58 | 14.99 | 15.49 | +2.79% | 13,691 | 20,989,268 |
| 2024-03-11 | 14.83 | 15.09 | 14.71 | 15.07 | +0.53% | 10,558 | 15,764,877 |
| 2024-03-08 | 15.04 | 15.35 | 14.8 | 14.99 | -0.53% | 11,363 | 17,043,448 |
| 2024-03-07 | 15.68 | 15.73 | 15.01 | 15.07 | -3.52% | 12,789 | 19,599,584 |
| 2024-03-06 | 14.66 | 15.84 | 14.32 | 15.62 | +6.55% | 24,692 | 37,715,130 |
| 2024-03-05 | 14.69 | 14.79 | 14.3 | 14.66 | +0.21% | 12,934 | 18,902,054 |
| 2024-03-04 | 14.8 | 15 | 14.21 | 14.63 | -1.08% | 13,268 | 19,208,809 |
| 2024-03-01 | 14.84 | 14.97 | 14.52 | 14.79 | +1.16% | 8,615 | 12,722,927 |
| 2024-02-29 | 14.07 | 14.72 | 13.83 | 14.62 | +3.91% | 17,257 | 24,872,396 |
| 2024-02-28 | 15.4 | 15.9 | 14 | 14.07 | -8.87% | 33,977 | 51,071,628 |
| 2024-02-27 | 15.24 | 15.54 | 15.17 | 15.44 | -0.52% | 12,731 | 19,535,835 |
| 2024-02-26 | 14.68 | 15.56 | 14.61 | 15.52 | +5.15% | 28,885 | 43,947,334 |
| 2024-02-23 | 13.85 | 14.87 | 13.85 | 14.76 | +6.49% | 30,482 | 44,435,802 |
| 2024-02-22 | 13.94 | 14.15 | 13.6 | 13.86 | -0.14% | 11,611 | 16,017,238 |
| 2024-02-21 | 13.64 | 14.19 | 13.31 | 13.88 | +1.24% | 15,539 | 21,715,056 |
| 2024-02-20 | 13.34 | 13.76 | 12.9 | 13.71 | +3.71% | 19,427 | 25,871,303 |
| 2024-02-19 | 13.15 | 13.49 | 12.7 | 13.22 | +1.3% | 17,931 | 23,691,836 |
| 2024-02-08 | 10.8 | 13.07 | 10.69 | 13.05 | +19.72% | 27,473 | 32,778,202 |
| 2024-02-07 | 11.25 | 11.67 | 10.7 | 10.9 | -3.8% | 24,874 | 27,863,987 |
| 2024-02-06 | 10.38 | 11.61 | 9.22 | 11.33 | +6.89% | 28,607 | 30,538,090 |
| 2024-02-05 | 12.12 | 12.12 | 10.34 | 10.6 | -13.61% | 26,460 | 29,324,719 |
| 2024-02-02 | 13.35 | 13.35 | 11.9 | 12.27 | -6.26% | 12,109 | 15,168,867 |
| 2024-02-01 | 13.13 | 13.39 | 12.9 | 13.09 | -0.3% | 9,481 | 12,476,217 |
| 2024-01-31 | 13.86 | 13.98 | 12.97 | 13.13 | -5.68% | 12,283 | 16,385,265 |
| 2024-01-30 | 14.5 | 14.51 | 13.91 | 13.92 | -4.07% | 8,009 | 11,312,121 |
| 2024-01-29 | 15.25 | 15.39 | 14.5 | 14.51 | -4.03% | 7,804 | 11,479,029 |
| 2024-01-26 | 15.27 | 15.57 | 15.02 | 15.12 | -0.98% | 6,917 | 10,551,608 |
| 2024-01-25 | 14.49 | 15.28 | 14.49 | 15.27 | +3.67% | 8,743 | 13,085,998 |
| 2024-01-24 | 14.73 | 14.9 | 14.03 | 14.73 | +0.55% | 14,969 | 21,598,651 |
| 2024-01-23 | 14.53 | 14.81 | 14.24 | 14.65 | +0.76% | 9,336 | 13,540,266 |
| 2024-01-22 | 15.94 | 16.06 | 14.52 | 14.54 | -8.09% | 18,660 | 28,206,939 |
| 2024-01-19 | 16.19 | 16.19 | 15.78 | 15.82 | -1.74% | 6,993 | 11,143,844 |
| 2024-01-18 | 16.37 | 16.47 | 15.61 | 16.1 | -1.41% | 11,944 | 19,131,768 |
| 2024-01-17 | 16.55 | 16.58 | 16.28 | 16.33 | -1.74% | 7,825 | 12,854,583 |
| 2024-01-16 | 16.66 | 16.71 | 16.3 | 16.62 | -0.24% | 9,795 | 16,129,776 |
| 2024-01-15 | 16.8 | 17.03 | 16.57 | 16.66 | -0.36% | 11,666 | 19,576,299 |
| 2024-01-12 | 16.91 | 17.13 | 16.62 | 16.72 | -1.07% | 10,882 | 18,329,158 |
| 2024-01-11 | 16.55 | 17.08 | 16.32 | 16.9 | +1.62% | 16,508 | 27,485,134 |
| 2024-01-10 | 16.49 | 16.81 | 16.2 | 16.63 | +0.36% | 12,899 | 21,320,761 |
| 2024-01-09 | 16.55 | 17 | 16.33 | 16.57 | -0.48% | 18,360 | 30,573,793 |
| 2024-01-08 | 17.59 | 17.6 | 16.52 | 16.65 | -5.51% | 23,290 | 39,250,589 |
| 2024-01-05 | 18.1 | 18.2 | 17.47 | 17.62 | -3.08% | 11,779 | 20,948,156 |
| 2024-01-04 | 18.57 | 18.57 | 17.99 | 18.18 | -1.41% | 14,695 | 26,654,861 |
| 2024-01-03 | 18.26 | 18.58 | 18.07 | 18.44 | +0.71% | 30,846 | 56,624,010 |
| 2024-01-02 | 18.34 | 18.6 | 18.02 | 18.31 | -0.54% | 31,629 | 57,962,255 |
| 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：