股票概览
15.88
+0.32%
+0.05
15.82
开盘价
16.06
最高价
15.78
最低价
28,339
成交量
数据更新至: 2024-05-20
技术指标
15.58
MA5 (5日均线)
15.81
MA10 (10日均线)
15.54
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 | 16.06 | 15.78 | 15.88 | +0.32% | 28,339 | 45,099,078 |
| 2024-05-17 | 15.46 | 15.83 | 15.31 | 15.83 | +2.59% | 27,712 | 43,270,257 |
| 2024-05-16 | 15.24 | 15.63 | 15.24 | 15.43 | +1.25% | 26,493 | 41,012,918 |
| 2024-05-15 | 15.47 | 15.55 | 15.18 | 15.24 | -1.74% | 23,565 | 36,183,871 |
| 2024-05-14 | 15.36 | 15.78 | 15.33 | 15.51 | +1.64% | 23,072 | 35,777,343 |
| 2024-05-13 | 15.96 | 15.96 | 15.2 | 15.26 | -4.45% | 42,378 | 65,267,414 |
| 2024-05-10 | 16.46 | 16.52 | 15.85 | 15.97 | -3.62% | 45,998 | 74,039,770 |
| 2024-05-09 | 16.07 | 17.08 | 16.07 | 16.57 | +2.98% | 67,029 | 112,032,525 |
| 2024-05-08 | 16.18 | 16.34 | 15.96 | 16.09 | -1.11% | 27,310 | 44,133,490 |
| 2024-05-07 | 16.28 | 16.35 | 16.05 | 16.27 | -0.55% | 38,000 | 61,585,708 |
| 2024-05-06 | 16.65 | 16.65 | 16.23 | 16.36 | +1.11% | 34,255 | 56,190,722 |
| 2024-04-30 | 16.33 | 16.61 | 15.95 | 16.18 | -0.61% | 42,549 | 68,864,445 |
| 2024-04-29 | 15.78 | 16.32 | 15.75 | 16.28 | +4.49% | 53,197 | 85,580,852 |
| 2024-04-26 | 15.9 | 15.9 | 15.47 | 15.58 | -0.45% | 57,887 | 90,732,441 |
| 2024-04-25 | 15.17 | 15.82 | 15.02 | 15.65 | +3.1% | 50,530 | 78,585,322 |
| 2024-04-24 | 14.6 | 15.29 | 14.6 | 15.18 | +4.12% | 47,792 | 71,887,817 |
| 2024-04-23 | 14.23 | 14.7 | 14.03 | 14.58 | +1.6% | 37,988 | 55,158,147 |
| 2024-04-22 | 14.2 | 14.79 | 14.19 | 14.35 | +1.49% | 44,392 | 64,186,150 |
| 2024-04-19 | 14.08 | 14.6 | 13.97 | 14.14 | -2.01% | 45,117 | 64,091,198 |
| 2024-04-18 | 14.68 | 14.9 | 14.3 | 14.43 | -1.57% | 51,720 | 75,710,673 |
| 2024-04-17 | 13.72 | 14.71 | 13.72 | 14.66 | +9.24% | 69,234 | 99,346,906 |
| 2024-04-16 | 14.21 | 14.46 | 13.13 | 13.42 | -7.64% | 86,824 | 117,931,336 |
| 2024-04-15 | 16 | 16.36 | 14.2 | 14.53 | -10.47% | 97,284 | 146,235,092 |
| 2024-04-12 | 17.3 | 17.54 | 15.99 | 16.23 | -6.56% | 103,152 | 171,370,768 |
| 2024-04-11 | 17.74 | 17.94 | 16.9 | 17.37 | -3.39% | 100,752 | 175,289,894 |
| 2024-04-10 | 18.8 | 18.87 | 17.5 | 17.98 | -7.61% | 144,944 | 263,019,003 |
| 2024-04-09 | 17.8 | 19.68 | 17.66 | 19.46 | +6.16% | 203,117 | 385,697,060 |
| 2024-04-08 | 16.72 | 19.68 | 16.51 | 18.33 | +8.46% | 200,065 | 362,077,094 |
| 2024-04-03 | 17.12 | 17.86 | 16.89 | 16.9 | -3.98% | 104,386 | 179,858,409 |
| 2024-04-02 | 17.09 | 17.96 | 17.01 | 17.6 | +4.64% | 144,463 | 253,304,027 |
| 2024-04-01 | 16.3 | 16.93 | 16.3 | 16.82 | +2.75% | 63,318 | 106,139,582 |
| 2024-03-29 | 16.28 | 16.6 | 16.19 | 16.37 | +0.43% | 53,804 | 88,295,081 |
| 2024-03-28 | 15.6 | 16.48 | 15.54 | 16.3 | +2.19% | 58,993 | 95,028,165 |
| 2024-03-27 | 17 | 17.04 | 15.8 | 15.95 | -7.27% | 102,479 | 168,767,607 |
| 2024-03-26 | 16.09 | 17.28 | 15.85 | 17.2 | +6.3% | 120,604 | 200,420,631 |
| 2024-03-25 | 16.14 | 16.86 | 15.8 | 16.18 | +0.19% | 72,026 | 117,918,294 |
| 2024-03-22 | 16.5 | 16.53 | 15.98 | 16.15 | -1.88% | 32,982 | 53,423,970 |
| 2024-03-21 | 16.53 | 16.57 | 16.08 | 16.46 | -0.18% | 37,253 | 60,877,705 |
| 2024-03-20 | 16.58 | 16.65 | 16.3 | 16.49 | -0.3% | 28,203 | 46,389,344 |
| 2024-03-19 | 16.38 | 16.66 | 16.26 | 16.54 | +0.55% | 37,046 | 60,934,644 |
| 2024-03-18 | 16.26 | 16.52 | 16.14 | 16.45 | +2.3% | 39,205 | 64,079,266 |
| 2024-03-15 | 15.56 | 16.12 | 15.4 | 16.08 | +2.75% | 40,072 | 63,631,023 |
| 2024-03-14 | 15.87 | 16.15 | 15.41 | 15.65 | -1.94% | 39,523 | 62,290,739 |
| 2024-03-13 | 15.88 | 16.05 | 15.7 | 15.96 | +1.46% | 46,462 | 73,901,482 |
| 2024-03-12 | 15.86 | 15.88 | 15.35 | 15.73 | -0.82% | 54,002 | 84,392,349 |
| 2024-03-11 | 14.88 | 15.87 | 14.68 | 15.86 | +7.45% | 76,783 | 118,794,245 |
| 2024-03-08 | 14.8 | 14.86 | 14.47 | 14.76 | +0.34% | 23,785 | 34,958,555 |
| 2024-03-07 | 14.86 | 15.19 | 14.66 | 14.71 | -1.34% | 40,777 | 60,820,822 |
| 2024-03-06 | 14.89 | 15.03 | 14.65 | 14.91 | +1.71% | 46,571 | 69,256,892 |
| 2024-03-05 | 15 | 15.03 | 14.53 | 14.66 | -3.3% | 40,909 | 60,402,157 |
| 2024-03-04 | 15.44 | 15.44 | 14.73 | 15.16 | -1.88% | 54,284 | 81,625,501 |
| 2024-03-01 | 15.5 | 15.91 | 15.14 | 15.45 | -0.13% | 64,173 | 98,957,315 |
| 2024-02-29 | 14.59 | 15.5 | 14.45 | 15.47 | +5.24% | 78,782 | 118,746,854 |
| 2024-02-28 | 15.87 | 16.25 | 14.49 | 14.7 | -7.2% | 88,697 | 136,598,157 |
| 2024-02-27 | 15.06 | 15.87 | 15.06 | 15.84 | +4.21% | 58,705 | 91,330,036 |
| 2024-02-26 | 14.98 | 15.61 | 14.8 | 15.2 | +1.06% | 60,465 | 91,852,964 |
| 2024-02-23 | 14.16 | 15.5 | 14.1 | 15.04 | +6.21% | 66,711 | 98,042,992 |
| 2024-02-22 | 13.8 | 14.25 | 13.77 | 14.16 | +1.65% | 34,111 | 47,872,513 |
| 2024-02-21 | 13.57 | 14.3 | 13.45 | 13.93 | +1.38% | 48,442 | 68,072,656 |
| 2024-02-20 | 13.58 | 13.81 | 13.1 | 13.74 | +1.18% | 31,335 | 42,470,664 |
| 2024-02-19 | 13.35 | 13.99 | 13.14 | 13.58 | +3.74% | 40,806 | 55,268,108 |
| 2024-02-08 | 11.77 | 13.1 | 11.59 | 13.09 | +11.12% | 48,949 | 60,961,897 |
| 2024-02-07 | 12.27 | 12.79 | 11.59 | 11.78 | -5.08% | 43,919 | 53,582,933 |
| 2024-02-06 | 11.65 | 12.8 | 11.08 | 12.41 | +2.65% | 53,291 | 62,991,803 |
| 2024-02-05 | 13.84 | 14.04 | 11.95 | 12.09 | -13.77% | 57,538 | 72,705,648 |
| 2024-02-02 | 14.32 | 15.13 | 13.42 | 14.02 | -1.82% | 53,869 | 77,375,431 |
| 2024-02-01 | 14.61 | 14.89 | 14.04 | 14.28 | -3.32% | 38,086 | 54,937,588 |
| 2024-01-31 | 15.57 | 16.06 | 14.64 | 14.77 | -6.7% | 45,139 | 68,628,402 |
| 2024-01-30 | 15.72 | 16.46 | 15.67 | 15.83 | -0.81% | 36,328 | 58,541,333 |
| 2024-01-29 | 16.49 | 16.78 | 15.63 | 15.96 | -3.33% | 42,890 | 68,795,061 |
| 2024-01-26 | 16.21 | 16.84 | 16.19 | 16.51 | +1.29% | 43,120 | 71,529,565 |
| 2024-01-25 | 15.8 | 16.35 | 15.51 | 16.3 | +3.16% | 45,962 | 73,624,414 |
| 2024-01-24 | 15.96 | 16.06 | 15.15 | 15.8 | +0.51% | 47,410 | 74,350,463 |
| 2024-01-23 | 15.66 | 16 | 15.46 | 15.72 | +0.19% | 36,317 | 56,965,061 |
| 2024-01-22 | 16.66 | 16.79 | 15.58 | 15.69 | -7.05% | 54,596 | 87,909,618 |
| 2024-01-19 | 17.46 | 17.63 | 16.8 | 16.88 | -4.42% | 56,483 | 96,169,268 |
| 2024-01-18 | 18.11 | 18.16 | 17.12 | 17.66 | -3.66% | 71,432 | 125,295,975 |
| 2024-01-17 | 19.08 | 19.1 | 18.28 | 18.33 | -4.53% | 64,360 | 119,778,735 |
| 2024-01-16 | 18.78 | 19.69 | 18.68 | 19.2 | +0.63% | 96,507 | 183,962,904 |
| 2024-01-15 | 18.58 | 19.08 | 18.5 | 19.08 | +2.53% | 76,451 | 144,316,166 |
| 2024-01-12 | 18.56 | 19.28 | 18.54 | 18.61 | -0.53% | 82,027 | 154,910,223 |
| 2024-01-11 | 18.29 | 18.77 | 18.23 | 18.71 | +1.14% | 78,531 | 145,195,209 |
| 2024-01-10 | 18.17 | 18.71 | 17.4 | 18.5 | +2.32% | 110,152 | 200,080,613 |
| 2024-01-09 | 17.86 | 18.88 | 17.78 | 18.08 | +2.84% | 112,978 | 207,018,695 |
| 2024-01-08 | 18.14 | 18.41 | 17.58 | 17.58 | -5.48% | 144,609 | 260,782,727 |
| 2024-01-05 | 19.09 | 20.22 | 18.57 | 18.6 | +3.91% | 191,225 | 370,250,319 |
| 2024-01-04 | 18.06 | 18.13 | 17.89 | 17.9 | -0.83% | 20,428 | 36,792,843 |
| 2024-01-03 | 18.23 | 18.26 | 17.85 | 18.05 | -1.2% | 30,170 | 54,447,854 |
| 2024-01-02 | 18.2 | 18.47 | 18.17 | 18.27 | -0.05% | 25,642 | 47,055,893 |
| 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：