股票概览
15.91
+3.04%
+0.47
15.56
开盘价
16.04
最高价
15.5
最低价
66,243
成交量
数据更新至: 2024-05-20
技术指标
15.52
MA5 (5日均线)
15.85
MA10 (10日均线)
15.49
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 | 15.56 | 16.04 | 15.5 | 15.91 | +3.04% | 66,243 | 105,046,253 |
| 2024-05-17 | 15.35 | 15.46 | 15.15 | 15.44 | +0.98% | 37,062 | 56,739,815 |
| 2024-05-16 | 15.41 | 15.59 | 15.26 | 15.29 | -0.91% | 41,054 | 63,221,467 |
| 2024-05-15 | 15.56 | 15.77 | 15.18 | 15.43 | -0.77% | 36,925 | 57,066,674 |
| 2024-05-14 | 15.81 | 15.89 | 15.45 | 15.55 | -1.02% | 44,727 | 69,828,591 |
| 2024-05-13 | 16.33 | 16.4 | 15.62 | 15.71 | -5.25% | 69,796 | 110,822,730 |
| 2024-05-10 | 16.77 | 17.28 | 16.33 | 16.58 | +0.85% | 103,328 | 173,449,408 |
| 2024-05-09 | 16 | 16.47 | 15.91 | 16.44 | +2.75% | 77,574 | 126,142,864 |
| 2024-05-08 | 15.93 | 16.82 | 15.74 | 16 | -0.74% | 93,994 | 152,560,967 |
| 2024-05-07 | 15.48 | 16.2 | 15.48 | 16.12 | +3.2% | 70,096 | 111,172,393 |
| 2024-05-06 | 15.56 | 15.7 | 15.47 | 15.62 | +1.96% | 41,319 | 64,294,108 |
| 2024-04-30 | 15.66 | 15.7 | 15.25 | 15.32 | -1.48% | 38,723 | 59,666,695 |
| 2024-04-29 | 15.14 | 15.6 | 15.14 | 15.55 | +1.77% | 47,686 | 73,655,851 |
| 2024-04-26 | 15 | 15.38 | 14.86 | 15.28 | +3.17% | 53,298 | 80,857,988 |
| 2024-04-25 | 14.81 | 15.1 | 14.78 | 14.81 | -0.94% | 41,198 | 61,539,335 |
| 2024-04-24 | 14.66 | 15 | 14.66 | 14.95 | +0.81% | 34,375 | 51,127,906 |
| 2024-04-23 | 15.12 | 15.34 | 14.7 | 14.83 | -3.01% | 56,226 | 83,987,346 |
| 2024-04-22 | 15.19 | 15.5 | 14.8 | 15.29 | +2.34% | 61,353 | 93,634,783 |
| 2024-04-19 | 14.73 | 15.23 | 14.69 | 14.94 | +0.74% | 54,760 | 82,126,743 |
| 2024-04-18 | 14.69 | 15.13 | 14.51 | 14.83 | -0.13% | 49,170 | 73,098,492 |
| 2024-04-17 | 14.15 | 14.85 | 14.15 | 14.85 | +6.15% | 57,525 | 83,904,710 |
| 2024-04-16 | 14.82 | 14.82 | 13.71 | 13.99 | -5.66% | 61,335 | 86,554,882 |
| 2024-04-15 | 15.25 | 15.68 | 14.37 | 14.83 | -4.75% | 71,170 | 106,561,053 |
| 2024-04-12 | 16.3 | 16.53 | 15.55 | 15.57 | -4.89% | 82,292 | 131,703,158 |
| 2024-04-11 | 16.35 | 17.09 | 15.78 | 16.37 | -1.21% | 97,284 | 159,556,907 |
| 2024-04-10 | 17.35 | 17.64 | 16.33 | 16.57 | -5.1% | 88,880 | 150,196,436 |
| 2024-04-09 | 16.61 | 17.95 | 16.4 | 17.46 | +3.25% | 115,036 | 197,545,707 |
| 2024-04-08 | 17.56 | 18.08 | 16.8 | 16.91 | -3.98% | 128,121 | 225,155,323 |
| 2024-04-03 | 16.88 | 18.2 | 16.3 | 17.61 | +2.86% | 149,190 | 258,994,510 |
| 2024-04-02 | 16.8 | 17.37 | 16.71 | 17.12 | +1.06% | 78,796 | 135,247,735 |
| 2024-04-01 | 16.53 | 17.15 | 16.46 | 16.94 | +2.29% | 66,033 | 111,632,497 |
| 2024-03-29 | 16.22 | 16.84 | 16.16 | 16.56 | +2.03% | 67,599 | 111,727,806 |
| 2024-03-28 | 15.73 | 16.64 | 15.73 | 16.23 | +2.2% | 69,883 | 112,881,413 |
| 2024-03-27 | 17.32 | 17.36 | 15.88 | 15.88 | -8.21% | 93,465 | 153,737,230 |
| 2024-03-26 | 17.71 | 17.97 | 16.92 | 17.3 | -3.19% | 110,890 | 192,169,312 |
| 2024-03-25 | 17.44 | 18.5 | 17.3 | 17.87 | +2.76% | 151,733 | 272,760,898 |
| 2024-03-22 | 17.08 | 17.77 | 16.89 | 17.39 | +1.81% | 159,250 | 277,246,389 |
| 2024-03-21 | 16.82 | 17.3 | 16.42 | 17.08 | +1.18% | 118,180 | 199,726,823 |
| 2024-03-20 | 16.61 | 17.17 | 16.58 | 16.88 | +1.44% | 90,802 | 153,448,742 |
| 2024-03-19 | 16.76 | 17.1 | 16.62 | 16.64 | -0.95% | 72,027 | 120,931,799 |
| 2024-03-18 | 16.67 | 16.92 | 16.63 | 16.8 | +0.66% | 72,427 | 121,458,734 |
| 2024-03-15 | 16.3 | 16.95 | 16.09 | 16.69 | +1.52% | 72,006 | 118,873,900 |
| 2024-03-14 | 16.65 | 17.09 | 16.19 | 16.44 | -1.38% | 76,218 | 126,668,527 |
| 2024-03-13 | 16.68 | 16.98 | 16.59 | 16.67 | -1.24% | 74,229 | 124,671,640 |
| 2024-03-12 | 16.6 | 17.5 | 16.32 | 16.88 | +1.69% | 112,360 | 190,007,281 |
| 2024-03-11 | 16.5 | 16.8 | 16.18 | 16.6 | -0.72% | 74,976 | 123,497,657 |
| 2024-03-08 | 16.54 | 17.02 | 16.42 | 16.72 | +0.18% | 83,449 | 139,089,633 |
| 2024-03-07 | 16.45 | 17.17 | 16.3 | 16.69 | +1.21% | 117,141 | 195,768,906 |
| 2024-03-06 | 15.8 | 16.9 | 15.7 | 16.49 | +4.37% | 108,541 | 178,293,429 |
| 2024-03-05 | 16 | 16.59 | 15.69 | 15.8 | -2.53% | 85,393 | 137,575,319 |
| 2024-03-04 | 15.67 | 16.95 | 15.26 | 16.21 | +2.99% | 108,695 | 175,499,706 |
| 2024-03-01 | 15.65 | 15.83 | 15.36 | 15.74 | +0.9% | 63,212 | 98,740,760 |
| 2024-02-29 | 14.6 | 15.87 | 14.58 | 15.6 | +5.41% | 95,490 | 145,957,781 |
| 2024-02-28 | 16.05 | 16.48 | 14.8 | 14.8 | -7.79% | 108,910 | 171,318,349 |
| 2024-02-27 | 15.48 | 16.06 | 15.42 | 16.05 | +2.49% | 79,052 | 124,756,266 |
| 2024-02-26 | 15.73 | 16.09 | 15.4 | 15.66 | +0.45% | 100,343 | 158,275,727 |
| 2024-02-23 | 15.11 | 15.67 | 14.97 | 15.59 | +3.18% | 87,115 | 133,982,894 |
| 2024-02-22 | 14.71 | 15.11 | 14.64 | 15.11 | +1.61% | 87,382 | 130,183,169 |
| 2024-02-21 | 14.1 | 15.07 | 14.06 | 14.87 | +3.84% | 109,392 | 160,357,755 |
| 2024-02-20 | 14.55 | 14.57 | 14.01 | 14.32 | -2.59% | 74,841 | 106,537,800 |
| 2024-02-19 | 14.4 | 14.86 | 14.27 | 14.7 | -1.34% | 113,986 | 165,888,005 |
| 2024-02-08 | 13.79 | 15.29 | 13.79 | 14.9 | +7.35% | 37,167 | 54,304,428 |
| 2024-02-07 | 13.99 | 14.66 | 13.76 | 13.88 | -0.64% | 32,730 | 46,380,874 |
| 2024-02-06 | 12.83 | 14.58 | 12.33 | 13.97 | +5.35% | 33,093 | 44,368,436 |
| 2024-02-05 | 14.72 | 14.72 | 12.71 | 13.26 | -10.34% | 41,924 | 56,919,459 |
| 2024-02-02 | 15.81 | 16.16 | 14.33 | 14.79 | -6.45% | 40,287 | 61,117,404 |
| 2024-02-01 | 16.12 | 16.72 | 15.55 | 15.81 | -3.6% | 36,734 | 58,922,006 |
| 2024-01-31 | 16.28 | 16.99 | 15.8 | 16.4 | +1.55% | 44,030 | 72,492,458 |
| 2024-01-30 | 17.21 | 17.24 | 16.14 | 16.15 | -7.08% | 42,137 | 70,064,254 |
| 2024-01-29 | 17.19 | 18.3 | 17.09 | 17.38 | +2.06% | 61,656 | 109,678,972 |
| 2024-01-26 | 16.98 | 17.44 | 16.93 | 17.03 | -0.29% | 34,600 | 59,435,126 |
| 2024-01-25 | 16.4 | 17.32 | 16.27 | 17.08 | +3.96% | 42,005 | 71,417,126 |
| 2024-01-24 | 16.13 | 16.46 | 15.75 | 16.43 | +1.86% | 29,354 | 47,441,857 |
| 2024-01-23 | 16.16 | 16.33 | 15.75 | 16.13 | 0% | 31,420 | 50,510,765 |
| 2024-01-22 | 17.48 | 17.48 | 15.93 | 16.13 | -7.3% | 39,276 | 65,279,159 |
| 2024-01-19 | 17.67 | 17.88 | 17.36 | 17.4 | -1.53% | 28,977 | 50,791,860 |
| 2024-01-18 | 17.99 | 18.15 | 17.12 | 17.67 | -2.81% | 50,214 | 87,741,536 |
| 2024-01-17 | 19.29 | 19.38 | 18.15 | 18.18 | -5.56% | 51,294 | 94,918,969 |
| 2024-01-16 | 19.67 | 19.82 | 18.8 | 19.25 | -2.18% | 59,045 | 113,299,857 |
| 2024-01-15 | 19.97 | 20.28 | 19.68 | 19.68 | -4.7% | 58,104 | 115,868,480 |
| 2024-01-12 | 20.55 | 21.49 | 20.33 | 20.65 | +0.34% | 86,109 | 179,513,287 |
| 2024-01-11 | 19.93 | 20.88 | 19.93 | 20.58 | -1.11% | 87,333 | 178,453,059 |
| 2024-01-10 | 19.2 | 22.85 | 19.2 | 20.81 | +6.34% | 125,182 | 269,710,350 |
| 2024-01-09 | 20.3 | 20.75 | 19.06 | 19.57 | -3.64% | 77,028 | 152,516,763 |
| 2024-01-08 | 22.16 | 22.19 | 20.17 | 20.31 | -8.14% | 86,578 | 181,362,890 |
| 2024-01-05 | 21.89 | 22.98 | 21.61 | 22.11 | -2.51% | 110,894 | 245,618,978 |
| 2024-01-04 | 20.91 | 23 | 20.65 | 22.68 | +7.34% | 156,555 | 344,431,325 |
| 2024-01-03 | 21.76 | 22.15 | 20.93 | 21.13 | -3.95% | 126,951 | 272,836,665 |
| 2024-01-02 | 20.63 | 23.68 | 20.33 | 22 | +10.89% | 178,615 | 388,614,411 |
| 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：