股票概览
15.88
-0.19%
-0.03
15.84
开盘价
16
最高价
15.79
最低价
98,343
成交量
数据更新至: 2024-05-20
技术指标
15.89
MA5 (5日均线)
15.90
MA10 (10日均线)
15.86
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 | 15.84 | 16 | 15.79 | 15.88 | -0.19% | 98,343 | 156,400,660 |
| 2024-05-17 | 15.7 | 15.96 | 15.56 | 15.91 | +1.08% | 107,804 | 169,888,880 |
| 2024-05-16 | 15.95 | 16 | 15.7 | 15.74 | -1.01% | 91,795 | 145,513,589 |
| 2024-05-15 | 16.03 | 16.13 | 15.88 | 15.9 | -0.87% | 79,601 | 127,349,268 |
| 2024-05-14 | 15.75 | 16.15 | 15.75 | 16.04 | +1.65% | 108,707 | 173,872,479 |
| 2024-05-13 | 15.72 | 15.83 | 15.56 | 15.78 | -0.63% | 86,559 | 136,079,538 |
| 2024-05-10 | 16.03 | 16.15 | 15.86 | 15.88 | -0.94% | 94,060 | 149,910,514 |
| 2024-05-09 | 15.8 | 16.15 | 15.8 | 16.03 | +1.2% | 112,816 | 180,760,694 |
| 2024-05-08 | 15.98 | 16.05 | 15.7 | 15.84 | -1.25% | 96,631 | 153,388,074 |
| 2024-05-07 | 15.96 | 16.09 | 15.73 | 16.04 | +0.31% | 179,217 | 285,174,588 |
| 2024-05-06 | 16 | 16.11 | 15.8 | 15.99 | +0.95% | 170,431 | 272,453,829 |
| 2024-04-30 | 15.92 | 15.97 | 15.81 | 15.84 | -0.31% | 85,157 | 135,231,232 |
| 2024-04-29 | 15.65 | 16.07 | 15.63 | 15.89 | +1.53% | 153,947 | 245,316,873 |
| 2024-04-26 | 15.3 | 15.66 | 15.22 | 15.65 | +1.56% | 137,030 | 212,192,386 |
| 2024-04-25 | 15.52 | 15.58 | 15.38 | 15.41 | -0.96% | 64,149 | 99,132,112 |
| 2024-04-24 | 15.65 | 15.69 | 15.32 | 15.56 | -0.06% | 80,520 | 124,260,260 |
| 2024-04-23 | 15.54 | 15.66 | 15.46 | 15.57 | +0.26% | 73,936 | 114,948,270 |
| 2024-04-22 | 15.54 | 15.79 | 15.26 | 15.53 | -5.19% | 130,418 | 203,218,172 |
| 2024-04-19 | 16.25 | 16.43 | 16.2 | 16.38 | -0.24% | 99,696 | 162,915,481 |
| 2024-04-18 | 16.5 | 16.58 | 16.3 | 16.42 | -0.36% | 102,371 | 168,290,350 |
| 2024-04-17 | 16.14 | 16.5 | 15.97 | 16.48 | +3% | 139,268 | 226,917,406 |
| 2024-04-16 | 15.99 | 16.4 | 15.96 | 16 | +0.31% | 168,539 | 272,985,848 |
| 2024-04-15 | 15.76 | 16.17 | 15.69 | 15.95 | +1.72% | 117,521 | 187,456,704 |
| 2024-04-12 | 15.87 | 15.98 | 15.68 | 15.68 | -1.2% | 65,962 | 104,093,944 |
| 2024-04-11 | 15.85 | 16.08 | 15.82 | 15.87 | -0.44% | 61,945 | 98,793,708 |
| 2024-04-10 | 16.17 | 16.23 | 15.8 | 15.94 | -1.97% | 75,067 | 119,976,292 |
| 2024-04-09 | 15.96 | 16.26 | 15.9 | 16.26 | +2.07% | 79,933 | 128,859,197 |
| 2024-04-08 | 16.3 | 16.32 | 15.93 | 15.93 | -2.63% | 137,291 | 220,883,524 |
| 2024-04-03 | 16.26 | 16.5 | 16.21 | 16.36 | +0.06% | 133,208 | 217,932,868 |
| 2024-04-02 | 16.5 | 16.58 | 15.96 | 16.35 | -4.78% | 400,945 | 653,354,840 |
| 2024-04-01 | 16.89 | 17.17 | 16.88 | 17.17 | +2.14% | 114,826 | 195,836,093 |
| 2024-03-29 | 16.65 | 16.94 | 16.65 | 16.81 | +0.84% | 96,018 | 161,241,785 |
| 2024-03-28 | 16.73 | 17.03 | 16.49 | 16.67 | -0.83% | 143,815 | 241,060,540 |
| 2024-03-27 | 16.75 | 17.1 | 16.71 | 16.81 | +0.42% | 136,340 | 231,001,751 |
| 2024-03-26 | 16.68 | 16.79 | 16.59 | 16.74 | +0.66% | 77,999 | 130,244,126 |
| 2024-03-25 | 16.8 | 17.08 | 16.61 | 16.63 | -0.48% | 131,242 | 220,675,831 |
| 2024-03-22 | 17.04 | 17.1 | 16.66 | 16.71 | -2.17% | 107,606 | 180,804,073 |
| 2024-03-21 | 17.3 | 17.45 | 17.06 | 17.08 | -0.93% | 114,368 | 196,976,586 |
| 2024-03-20 | 17.3 | 17.4 | 17.15 | 17.24 | -0.69% | 121,987 | 210,271,764 |
| 2024-03-19 | 17.74 | 17.84 | 17.26 | 17.36 | +0.81% | 236,854 | 414,232,714 |
| 2024-03-18 | 17.1 | 17.25 | 16.93 | 17.22 | +0.76% | 88,857 | 151,722,520 |
| 2024-03-15 | 16.81 | 17.15 | 16.72 | 17.09 | +1.61% | 87,164 | 147,555,785 |
| 2024-03-14 | 17.08 | 17.25 | 16.75 | 16.82 | -1.35% | 92,742 | 157,448,561 |
| 2024-03-13 | 17.22 | 17.28 | 16.94 | 17.05 | -1.04% | 90,727 | 155,002,390 |
| 2024-03-12 | 16.97 | 17.3 | 16.97 | 17.23 | +1.59% | 149,927 | 257,467,326 |
| 2024-03-11 | 16.4 | 16.98 | 16.31 | 16.96 | +3.41% | 143,780 | 240,359,194 |
| 2024-03-08 | 16.36 | 16.5 | 16.23 | 16.4 | +0.43% | 76,854 | 125,710,939 |
| 2024-03-07 | 16.6 | 16.66 | 16.33 | 16.33 | -1.57% | 90,800 | 149,878,648 |
| 2024-03-06 | 16.65 | 16.75 | 16.4 | 16.59 | -0.54% | 102,078 | 169,294,206 |
| 2024-03-05 | 16.68 | 16.79 | 16.62 | 16.68 | -0.36% | 98,625 | 164,650,102 |
| 2024-03-04 | 16.7 | 16.84 | 16.61 | 16.74 | -0.24% | 95,908 | 160,196,407 |
| 2024-03-01 | 16.89 | 16.89 | 16.58 | 16.78 | -0.71% | 118,020 | 197,387,956 |
| 2024-02-29 | 16.46 | 16.96 | 16.42 | 16.9 | +2.24% | 136,275 | 228,473,731 |
| 2024-02-28 | 16.8 | 17.07 | 16.53 | 16.53 | -1.49% | 162,260 | 273,485,838 |
| 2024-02-27 | 16.58 | 16.78 | 16.46 | 16.78 | +0.96% | 100,658 | 167,466,986 |
| 2024-02-26 | 16.66 | 16.76 | 16.44 | 16.62 | -0.54% | 114,589 | 190,401,619 |
| 2024-02-23 | 16.77 | 16.77 | 16.44 | 16.71 | -0.42% | 132,549 | 219,867,324 |
| 2024-02-22 | 16.7 | 16.9 | 16.61 | 16.78 | 0% | 94,162 | 157,254,779 |
| 2024-02-21 | 16.6 | 17.11 | 16.46 | 16.78 | +1.15% | 157,535 | 265,325,703 |
| 2024-02-20 | 16.79 | 16.79 | 16.45 | 16.59 | -0.78% | 92,414 | 152,907,270 |
| 2024-02-19 | 17.2 | 17.2 | 16.45 | 16.72 | -1.12% | 183,805 | 306,682,132 |
| 2024-02-08 | 17.08 | 17.62 | 16.83 | 16.91 | -0.7% | 278,471 | 480,522,193 |
| 2024-02-07 | 16.23 | 17.09 | 16.23 | 17.03 | +4.8% | 297,819 | 499,358,281 |
| 2024-02-06 | 14.7 | 16.43 | 14.7 | 16.25 | +9.5% | 242,214 | 383,995,118 |
| 2024-02-05 | 14.82 | 15.47 | 14.18 | 14.84 | -0.4% | 188,233 | 278,304,610 |
| 2024-02-02 | 15.16 | 15.42 | 14.53 | 14.9 | -1.78% | 134,309 | 201,412,952 |
| 2024-02-01 | 15.12 | 15.46 | 15.02 | 15.17 | +0.8% | 85,787 | 130,972,286 |
| 2024-01-31 | 15.12 | 15.34 | 14.95 | 15.05 | -0.79% | 84,422 | 127,912,144 |
| 2024-01-30 | 15.53 | 15.56 | 15.16 | 15.17 | -2.69% | 70,759 | 108,837,667 |
| 2024-01-29 | 15.76 | 15.94 | 15.5 | 15.59 | -0.95% | 67,716 | 106,194,035 |
| 2024-01-26 | 15.9 | 16.1 | 15.68 | 15.74 | -1.44% | 80,027 | 126,928,247 |
| 2024-01-25 | 15.7 | 15.99 | 15.6 | 15.97 | +2.04% | 81,400 | 129,072,116 |
| 2024-01-24 | 15.59 | 15.75 | 15.22 | 15.65 | +1.62% | 72,843 | 112,842,538 |
| 2024-01-23 | 15.2 | 15.52 | 15 | 15.4 | +0.98% | 80,532 | 123,531,020 |
| 2024-01-22 | 15.92 | 15.98 | 15.21 | 15.25 | -4.63% | 139,756 | 217,470,582 |
| 2024-01-19 | 15.96 | 16.15 | 15.8 | 15.99 | -0.06% | 72,187 | 115,559,107 |
| 2024-01-18 | 15.95 | 16.03 | 15.53 | 16 | 0% | 145,934 | 229,702,367 |
| 2024-01-17 | 16.35 | 16.39 | 16 | 16 | -2.5% | 70,848 | 114,701,266 |
| 2024-01-16 | 16.42 | 16.52 | 16.06 | 16.41 | +0.8% | 67,970 | 111,002,535 |
| 2024-01-15 | 16.26 | 16.45 | 16.13 | 16.28 | -0.37% | 54,560 | 88,915,110 |
| 2024-01-12 | 16.26 | 16.56 | 16.2 | 16.34 | +0.68% | 61,702 | 101,314,295 |
| 2024-01-11 | 16.13 | 16.45 | 16.11 | 16.23 | +0.25% | 69,452 | 113,157,846 |
| 2024-01-10 | 15.95 | 16.3 | 15.85 | 16.19 | +1.5% | 67,852 | 109,619,366 |
| 2024-01-09 | 15.98 | 16.16 | 15.84 | 15.95 | -0.06% | 85,850 | 137,294,560 |
| 2024-01-08 | 16.39 | 16.39 | 15.8 | 15.96 | -3.62% | 166,367 | 266,273,134 |
| 2024-01-05 | 16.65 | 16.75 | 16.5 | 16.56 | -0.42% | 60,441 | 100,559,920 |
| 2024-01-04 | 16.79 | 16.85 | 16.55 | 16.63 | -1.31% | 68,251 | 113,652,816 |
| 2024-01-03 | 16.75 | 16.94 | 16.67 | 16.85 | -0.3% | 84,194 | 141,480,198 |
| 2024-01-02 | 17.05 | 17.05 | 16.86 | 16.9 | -0.76% | 61,448 | 104,282,404 |
| 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：