股票概览
16.06
+1.52%
+0.24
15.82
开盘价
16.1
最高价
15.68
最低价
26,139
成交量
数据更新至: 2024-05-20
技术指标
15.63
MA5 (5日均线)
15.49
MA10 (10日均线)
15.00
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 | 15.82 | 16.1 | 15.68 | 16.06 | +1.52% | 26,139 | 41,557,229 |
| 2024-05-17 | 15.51 | 15.83 | 15.51 | 15.82 | +1.35% | 21,010 | 32,838,622 |
| 2024-05-16 | 15.44 | 15.71 | 15.36 | 15.61 | +1.96% | 22,385 | 34,868,526 |
| 2024-05-15 | 15.53 | 15.53 | 15.24 | 15.31 | -0.33% | 11,913 | 18,313,133 |
| 2024-05-14 | 15.01 | 15.44 | 15.01 | 15.36 | +1.72% | 18,446 | 28,158,223 |
| 2024-05-13 | 15.17 | 15.3 | 14.9 | 15.1 | -1.24% | 26,004 | 39,289,529 |
| 2024-05-10 | 15.66 | 15.78 | 15.24 | 15.29 | -2.11% | 20,770 | 31,917,518 |
| 2024-05-09 | 15.3 | 15.8 | 15.26 | 15.62 | +1.83% | 27,435 | 42,921,646 |
| 2024-05-08 | 15.43 | 15.7 | 15.22 | 15.34 | -0.58% | 30,000 | 46,433,763 |
| 2024-05-07 | 15.19 | 15.53 | 15.14 | 15.43 | +1.38% | 30,642 | 47,135,913 |
| 2024-05-06 | 15.19 | 15.3 | 14.83 | 15.22 | +1.53% | 33,084 | 49,893,639 |
| 2024-04-30 | 15.34 | 15.34 | 14.8 | 14.99 | -2.28% | 38,035 | 56,855,488 |
| 2024-04-29 | 14.49 | 15.46 | 14.48 | 15.34 | +5.79% | 41,688 | 62,565,678 |
| 2024-04-26 | 14.58 | 14.79 | 14.49 | 14.5 | -0.96% | 26,930 | 39,325,710 |
| 2024-04-25 | 14.45 | 14.77 | 14.44 | 14.64 | +0.55% | 19,921 | 29,082,947 |
| 2024-04-24 | 14.17 | 14.74 | 14.17 | 14.56 | +2.75% | 30,313 | 43,918,051 |
| 2024-04-23 | 14.09 | 14.24 | 13.88 | 14.17 | +1.21% | 26,275 | 37,051,706 |
| 2024-04-22 | 13.83 | 14.16 | 13.45 | 14 | +1.16% | 39,385 | 54,748,666 |
| 2024-04-19 | 13.9 | 14.08 | 13.71 | 13.84 | -0.07% | 29,915 | 41,535,905 |
| 2024-04-18 | 13.85 | 14.09 | 13.56 | 13.85 | +0.58% | 36,548 | 50,353,349 |
| 2024-04-17 | 13.74 | 14.2 | 13.59 | 13.77 | +0.22% | 43,743 | 60,400,234 |
| 2024-04-16 | 14.52 | 14.88 | 13.45 | 13.74 | -2.14% | 64,260 | 89,010,228 |
| 2024-04-15 | 14.2 | 14.35 | 13.7 | 14.04 | -0.78% | 43,490 | 61,177,462 |
| 2024-04-12 | 14.24 | 14.5 | 14.1 | 14.15 | +0.14% | 20,389 | 28,937,387 |
| 2024-04-11 | 13.93 | 14.47 | 13.86 | 14.13 | +1% | 30,564 | 43,596,313 |
| 2024-04-10 | 14.35 | 14.35 | 13.89 | 13.99 | -2.3% | 23,015 | 32,459,477 |
| 2024-04-09 | 14.16 | 14.35 | 14.01 | 14.32 | +1.2% | 20,691 | 29,445,600 |
| 2024-04-08 | 14.33 | 14.34 | 13.97 | 14.15 | -1.26% | 26,488 | 37,545,574 |
| 2024-04-03 | 14.15 | 14.36 | 14.05 | 14.33 | +1.49% | 27,413 | 38,990,302 |
| 2024-04-02 | 13.67 | 14.12 | 13.67 | 14.12 | +3.07% | 39,936 | 56,039,186 |
| 2024-04-01 | 13.62 | 13.78 | 13.49 | 13.7 | +2.54% | 32,683 | 44,719,666 |
| 2024-03-29 | 13.1 | 13.42 | 13 | 13.36 | +2.38% | 18,331 | 24,224,630 |
| 2024-03-28 | 12.97 | 13.22 | 12.97 | 13.05 | -0.08% | 22,537 | 29,494,041 |
| 2024-03-27 | 13.3 | 13.35 | 13.04 | 13.06 | -1.95% | 17,483 | 23,045,910 |
| 2024-03-26 | 13.18 | 13.39 | 12.95 | 13.32 | +1.14% | 26,095 | 34,278,861 |
| 2024-03-25 | 13.37 | 13.58 | 13.13 | 13.17 | -2.3% | 21,138 | 28,155,636 |
| 2024-03-22 | 13.52 | 13.66 | 13.12 | 13.48 | -0.07% | 24,219 | 32,367,647 |
| 2024-03-21 | 13.17 | 13.58 | 13.17 | 13.49 | +1.89% | 24,522 | 32,994,779 |
| 2024-03-20 | 13.33 | 13.58 | 13.2 | 13.24 | -0.15% | 17,396 | 23,207,717 |
| 2024-03-19 | 13.25 | 13.49 | 13.13 | 13.26 | +0.15% | 22,630 | 30,160,712 |
| 2024-03-18 | 13.1 | 13.3 | 12.91 | 13.24 | +1.92% | 22,966 | 30,171,941 |
| 2024-03-15 | 12.81 | 13 | 12.7 | 12.99 | +1.33% | 15,341 | 19,696,565 |
| 2024-03-14 | 12.9 | 13.09 | 12.66 | 12.82 | -1.08% | 23,854 | 30,701,451 |
| 2024-03-13 | 12.93 | 13.1 | 12.85 | 12.96 | -0.08% | 22,823 | 29,607,426 |
| 2024-03-12 | 12.69 | 12.98 | 12.5 | 12.97 | +2.21% | 34,978 | 44,791,982 |
| 2024-03-11 | 12.53 | 12.77 | 12.22 | 12.69 | +1.44% | 37,726 | 47,269,810 |
| 2024-03-08 | 12.01 | 12.63 | 12.01 | 12.51 | +3.82% | 34,459 | 42,694,017 |
| 2024-03-07 | 12.31 | 12.43 | 12.02 | 12.05 | -2.82% | 29,985 | 36,633,505 |
| 2024-03-06 | 12.31 | 12.64 | 11.98 | 12.4 | -1.27% | 62,452 | 76,847,793 |
| 2024-03-05 | 12.05 | 12.85 | 11.91 | 12.56 | +4.49% | 67,574 | 83,476,623 |
| 2024-03-04 | 11.5 | 12.4 | 11.43 | 12.02 | +5.07% | 59,364 | 70,275,479 |
| 2024-03-01 | 11.25 | 11.5 | 10.96 | 11.44 | +1.87% | 34,403 | 38,831,757 |
| 2024-02-29 | 11.08 | 11.25 | 10.75 | 11.23 | +1.72% | 44,851 | 49,360,146 |
| 2024-02-28 | 11.77 | 12 | 10.96 | 11.04 | -6.12% | 69,615 | 78,758,823 |
| 2024-02-27 | 11.61 | 11.79 | 11.44 | 11.76 | +0.94% | 42,569 | 49,527,588 |
| 2024-02-26 | 11.72 | 11.84 | 11.4 | 11.65 | +0.17% | 48,190 | 55,745,061 |
| 2024-02-23 | 11.58 | 11.95 | 11.43 | 11.63 | +1.31% | 48,482 | 56,338,580 |
| 2024-02-22 | 11.27 | 11.54 | 11.01 | 11.48 | +4.08% | 32,044 | 36,294,992 |
| 2024-02-21 | 10.86 | 11.52 | 10.86 | 11.03 | +0.27% | 36,607 | 41,258,183 |
| 2024-02-20 | 10.79 | 11.37 | 10.71 | 11 | +2.23% | 28,360 | 31,368,976 |
| 2024-02-19 | 10.7 | 11.15 | 10.61 | 10.76 | +3.86% | 50,747 | 55,372,475 |
| 2024-02-08 | 8.94 | 10.79 | 8.66 | 10.36 | +14.86% | 85,020 | 80,877,821 |
| 2024-02-07 | 9.7 | 10.18 | 8.56 | 9.02 | -5.05% | 83,734 | 78,971,517 |
| 2024-02-06 | 8.25 | 9.88 | 8.25 | 9.5 | +4.4% | 93,621 | 84,911,638 |
| 2024-02-05 | 9.73 | 9.94 | 8.72 | 9.1 | -10.34% | 77,773 | 70,660,015 |
| 2024-02-02 | 10.6 | 10.76 | 9.63 | 10.15 | -3.52% | 41,645 | 42,302,966 |
| 2024-02-01 | 10.68 | 10.77 | 10.18 | 10.52 | -1.31% | 48,900 | 51,349,073 |
| 2024-01-31 | 11.12 | 11.19 | 10.5 | 10.66 | -4.82% | 40,564 | 43,609,453 |
| 2024-01-30 | 11.46 | 11.53 | 11.03 | 11.2 | -2.27% | 22,487 | 25,409,494 |
| 2024-01-29 | 11.9 | 11.97 | 11.41 | 11.46 | -3.86% | 42,111 | 48,710,106 |
| 2024-01-26 | 11.87 | 12.25 | 11.82 | 11.92 | +1.45% | 31,849 | 38,205,034 |
| 2024-01-25 | 11.51 | 11.79 | 11.21 | 11.75 | +2.44% | 34,429 | 39,834,403 |
| 2024-01-24 | 11.4 | 11.72 | 11 | 11.47 | +0.53% | 42,959 | 48,831,014 |
| 2024-01-23 | 11.65 | 11.7 | 11.15 | 11.41 | +1.78% | 46,022 | 52,144,779 |
| 2024-01-22 | 12.31 | 12.46 | 11.21 | 11.21 | -8.79% | 52,653 | 62,067,320 |
| 2024-01-19 | 12.55 | 12.65 | 12.24 | 12.29 | -1.05% | 24,806 | 30,796,102 |
| 2024-01-18 | 12.42 | 12.55 | 12.1 | 12.42 | +0.08% | 43,011 | 52,950,831 |
| 2024-01-17 | 12.61 | 12.78 | 12.41 | 12.41 | -2.74% | 41,077 | 51,757,012 |
| 2024-01-16 | 13.35 | 13.38 | 12.38 | 12.76 | -3.63% | 91,642 | 116,730,299 |
| 2024-01-15 | 12.48 | 13.88 | 12.36 | 13.24 | +6.09% | 96,302 | 126,909,398 |
| 2024-01-12 | 12.67 | 12.77 | 12.45 | 12.48 | -0.56% | 30,404 | 38,321,556 |
| 2024-01-11 | 12.68 | 12.77 | 12.5 | 12.55 | -0.32% | 24,152 | 30,530,011 |
| 2024-01-10 | 12.68 | 12.79 | 12.47 | 12.59 | -0.94% | 24,640 | 31,114,715 |
| 2024-01-09 | 12.6 | 12.88 | 12.59 | 12.71 | +0.87% | 25,496 | 32,399,929 |
| 2024-01-08 | 12.79 | 12.88 | 12.55 | 12.6 | -0.47% | 45,406 | 57,738,278 |
| 2024-01-05 | 12.92 | 13.1 | 12.61 | 12.66 | -1.71% | 31,258 | 40,164,327 |
| 2024-01-04 | 13.03 | 13.09 | 12.72 | 12.88 | -0.23% | 49,021 | 63,103,145 |
| 2024-01-03 | 13.3 | 13.4 | 12.9 | 12.91 | -3.01% | 33,121 | 43,215,640 |
| 2024-01-02 | 13.6 | 13.74 | 13.29 | 13.31 | -1.77% | 37,168 | 49,995,133 |
| 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：