股票概览
15.98
-0.68%
-0.11
16.1
开盘价
16.45
最高价
15.9
最低价
25,259
成交量
数据更新至: 2024-05-20
技术指标
15.74
MA5 (5日均线)
15.95
MA10 (10日均线)
15.52
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 | 16.1 | 16.45 | 15.9 | 15.98 | -0.68% | 25,259 | 40,761,181 |
| 2024-05-17 | 15.6 | 16.12 | 15.48 | 16.09 | +3.21% | 29,438 | 46,533,192 |
| 2024-05-16 | 15.43 | 15.79 | 15.43 | 15.59 | +1.17% | 26,786 | 41,959,156 |
| 2024-05-15 | 15.69 | 15.86 | 15.33 | 15.41 | -1.41% | 34,237 | 53,497,048 |
| 2024-05-14 | 15.68 | 15.98 | 15.6 | 15.63 | -0.06% | 28,144 | 44,396,556 |
| 2024-05-13 | 16 | 16.02 | 15.55 | 15.64 | -3.34% | 28,377 | 44,519,165 |
| 2024-05-10 | 16.49 | 16.64 | 15.98 | 16.18 | -1.76% | 31,134 | 50,292,549 |
| 2024-05-09 | 16 | 16.7 | 16 | 16.47 | +3% | 35,163 | 57,922,092 |
| 2024-05-08 | 16.46 | 16.46 | 15.93 | 15.99 | -2.97% | 31,881 | 51,340,629 |
| 2024-05-07 | 16.43 | 16.5 | 16.18 | 16.48 | +0.55% | 31,509 | 51,621,732 |
| 2024-05-06 | 16.29 | 16.8 | 16.29 | 16.39 | +1.11% | 32,263 | 53,225,275 |
| 2024-04-30 | 16.47 | 16.68 | 15.9 | 16.21 | -1.4% | 42,474 | 68,750,324 |
| 2024-04-29 | 15.45 | 16.58 | 15.45 | 16.44 | +6.13% | 58,901 | 95,322,119 |
| 2024-04-26 | 14.52 | 15.66 | 14.34 | 15.49 | +4.66% | 69,271 | 105,427,656 |
| 2024-04-25 | 15 | 15.12 | 14.64 | 14.8 | -0.8% | 40,841 | 60,792,005 |
| 2024-04-24 | 14.51 | 14.95 | 14.39 | 14.92 | +3.68% | 43,491 | 64,339,625 |
| 2024-04-23 | 14 | 14.54 | 13.87 | 14.39 | +3.82% | 43,892 | 62,778,638 |
| 2024-04-22 | 13.86 | 14.16 | 13.46 | 13.86 | -1.28% | 47,235 | 65,416,148 |
| 2024-04-19 | 14.2 | 14.49 | 14 | 14.04 | -2.09% | 44,201 | 62,569,194 |
| 2024-04-18 | 14.6 | 14.84 | 14.03 | 14.34 | -1.85% | 55,869 | 80,699,593 |
| 2024-04-17 | 13.66 | 14.67 | 13.65 | 14.61 | +9.19% | 67,860 | 97,553,841 |
| 2024-04-16 | 14.62 | 14.7 | 13.35 | 13.38 | -9.35% | 93,895 | 128,561,759 |
| 2024-04-15 | 16.1 | 16.22 | 14.5 | 14.76 | -8.32% | 80,149 | 121,035,962 |
| 2024-04-12 | 16.66 | 16.9 | 16.06 | 16.1 | -2.84% | 51,615 | 84,083,938 |
| 2024-04-11 | 16.65 | 16.89 | 16.46 | 16.57 | -1.95% | 37,833 | 63,017,116 |
| 2024-04-10 | 17.57 | 17.65 | 16.63 | 16.9 | -4.09% | 45,453 | 76,900,889 |
| 2024-04-09 | 16.73 | 17.68 | 16.62 | 17.62 | +6.02% | 61,708 | 106,180,953 |
| 2024-04-08 | 17.85 | 17.94 | 16.58 | 16.62 | -6.99% | 73,059 | 124,165,751 |
| 2024-04-03 | 18.65 | 18.77 | 17.8 | 17.87 | -4.85% | 46,550 | 83,832,837 |
| 2024-04-02 | 19.09 | 19.25 | 18.5 | 18.78 | -1.62% | 48,326 | 90,667,302 |
| 2024-04-01 | 18.28 | 19.43 | 18.28 | 19.09 | +3.58% | 64,321 | 122,114,193 |
| 2024-03-29 | 18.96 | 19.24 | 18.16 | 18.43 | +2.11% | 64,370 | 119,777,641 |
| 2024-03-28 | 17.7 | 18.52 | 17.52 | 18.05 | +1.46% | 53,767 | 97,361,219 |
| 2024-03-27 | 18.95 | 18.96 | 17.68 | 17.79 | -6.12% | 67,939 | 122,833,122 |
| 2024-03-26 | 18.9 | 19.4 | 18.41 | 18.95 | -0.16% | 64,377 | 121,771,688 |
| 2024-03-25 | 19.91 | 20.2 | 18.9 | 18.98 | -6.13% | 71,387 | 139,579,234 |
| 2024-03-22 | 20.65 | 21.29 | 20.22 | 20.22 | -2.98% | 59,890 | 123,148,053 |
| 2024-03-21 | 20.84 | 20.89 | 20.08 | 20.84 | +0.92% | 47,919 | 98,427,070 |
| 2024-03-20 | 20.4 | 20.68 | 20.21 | 20.65 | +0.98% | 37,988 | 77,721,035 |
| 2024-03-19 | 20.4 | 20.84 | 20.25 | 20.45 | +0.1% | 48,822 | 100,342,610 |
| 2024-03-18 | 20.33 | 20.65 | 20.07 | 20.43 | +1.34% | 54,586 | 110,699,330 |
| 2024-03-15 | 19.53 | 20.24 | 19.22 | 20.16 | +3.17% | 55,456 | 109,488,819 |
| 2024-03-14 | 20 | 20.27 | 19.19 | 19.54 | -2.83% | 69,941 | 137,528,185 |
| 2024-03-13 | 20.58 | 20.98 | 19.81 | 20.11 | +2.6% | 116,251 | 236,821,369 |
| 2024-03-12 | 19.07 | 19.77 | 19 | 19.6 | +3.16% | 65,315 | 127,036,454 |
| 2024-03-11 | 18.17 | 19.02 | 18.08 | 19 | +5.15% | 49,295 | 92,213,436 |
| 2024-03-08 | 18.08 | 18.36 | 17.85 | 18.07 | +0.11% | 30,929 | 55,945,201 |
| 2024-03-07 | 18.7 | 18.9 | 18.03 | 18.05 | -2.7% | 43,921 | 81,172,844 |
| 2024-03-06 | 18.63 | 18.77 | 18.33 | 18.55 | +0.27% | 46,804 | 86,888,945 |
| 2024-03-05 | 19.58 | 19.66 | 18.33 | 18.5 | -3.14% | 60,538 | 113,617,268 |
| 2024-03-04 | 19.39 | 19.8 | 18.31 | 19.1 | -2.45% | 71,371 | 135,018,511 |
| 2024-03-01 | 18.8 | 19.86 | 18.61 | 19.58 | +5.27% | 78,304 | 151,476,760 |
| 2024-02-29 | 17.17 | 18.6 | 17.16 | 18.6 | +5.98% | 56,594 | 102,429,796 |
| 2024-02-28 | 19.69 | 20.11 | 17.5 | 17.55 | -10.82% | 91,165 | 172,732,150 |
| 2024-02-27 | 18.87 | 19.73 | 18.74 | 19.68 | +5.13% | 51,729 | 99,813,339 |
| 2024-02-26 | 18.55 | 19.29 | 18.53 | 18.72 | +1.03% | 54,704 | 103,168,579 |
| 2024-02-23 | 17.83 | 18.55 | 17.6 | 18.53 | +4.45% | 53,640 | 97,199,468 |
| 2024-02-22 | 16.99 | 17.75 | 16.91 | 17.74 | +4.91% | 52,397 | 91,034,487 |
| 2024-02-21 | 16.1 | 17.58 | 15.85 | 16.91 | +3.74% | 70,727 | 120,007,742 |
| 2024-02-20 | 16.06 | 16.34 | 15.52 | 16.3 | +3.1% | 53,539 | 85,462,692 |
| 2024-02-19 | 15.2 | 16.62 | 15.19 | 15.81 | +4.63% | 74,484 | 117,929,567 |
| 2024-02-08 | 13.49 | 15.15 | 13.02 | 15.11 | +13.52% | 90,021 | 125,435,776 |
| 2024-02-07 | 14.34 | 14.4 | 13.04 | 13.31 | -5.74% | 76,181 | 104,262,207 |
| 2024-02-06 | 13.89 | 14.66 | 12.58 | 14.12 | +1.66% | 93,211 | 125,480,720 |
| 2024-02-05 | 16.2 | 16.22 | 13.65 | 13.89 | -15.1% | 85,783 | 123,762,265 |
| 2024-02-02 | 17.7 | 17.74 | 15.56 | 16.36 | -6.25% | 60,249 | 99,657,594 |
| 2024-02-01 | 17.6 | 17.91 | 17.17 | 17.45 | -1.19% | 52,585 | 92,292,219 |
| 2024-01-31 | 18.16 | 18.8 | 17.6 | 17.66 | -5.81% | 51,256 | 92,828,399 |
| 2024-01-30 | 19.11 | 19.65 | 18.7 | 18.75 | -3.2% | 35,775 | 68,546,319 |
| 2024-01-29 | 20.2 | 20.37 | 19.26 | 19.37 | -3.2% | 38,860 | 76,259,090 |
| 2024-01-26 | 20.7 | 20.76 | 20 | 20.01 | -3.01% | 32,868 | 66,908,799 |
| 2024-01-25 | 20.11 | 20.65 | 19.7 | 20.63 | +3.2% | 46,116 | 93,534,708 |
| 2024-01-24 | 20.29 | 20.44 | 19.22 | 19.99 | -1.33% | 44,697 | 88,310,012 |
| 2024-01-23 | 20.22 | 20.45 | 19.86 | 20.26 | 0% | 38,602 | 77,849,665 |
| 2024-01-22 | 21.51 | 21.69 | 20.09 | 20.26 | -6.2% | 55,432 | 115,724,880 |
| 2024-01-19 | 22.04 | 22.55 | 21.56 | 21.6 | -2.44% | 40,268 | 88,069,979 |
| 2024-01-18 | 22.03 | 22.15 | 21.22 | 22.14 | +0.87% | 57,930 | 125,510,203 |
| 2024-01-17 | 22.97 | 22.99 | 21.94 | 21.95 | -4.57% | 50,241 | 112,547,742 |
| 2024-01-16 | 23.58 | 23.59 | 22.56 | 23 | -2.46% | 62,308 | 143,104,618 |
| 2024-01-15 | 24.3 | 24.37 | 23.4 | 23.58 | -5.3% | 66,061 | 157,446,869 |
| 2024-01-12 | 24.6 | 25.57 | 24.52 | 24.9 | +1.18% | 28,098 | 70,678,551 |
| 2024-01-11 | 24.41 | 24.96 | 24.18 | 24.61 | +1.19% | 23,966 | 58,979,410 |
| 2024-01-10 | 24.45 | 24.84 | 24.05 | 24.32 | -1.1% | 21,360 | 52,205,102 |
| 2024-01-09 | 24.73 | 25.22 | 24.52 | 24.59 | -0.77% | 21,885 | 54,396,023 |
| 2024-01-08 | 25.5 | 25.58 | 24.7 | 24.78 | -3.01% | 20,595 | 51,489,833 |
| 2024-01-05 | 26.38 | 26.74 | 25.45 | 25.55 | -3.11% | 24,530 | 63,392,458 |
| 2024-01-04 | 26.74 | 26.76 | 26.3 | 26.37 | -1.38% | 12,604 | 33,346,646 |
| 2024-01-03 | 27.11 | 27.36 | 26.38 | 26.74 | -2.44% | 19,883 | 53,188,146 |
| 2024-01-02 | 27.57 | 27.68 | 27.18 | 27.41 | +0.88% | 26,170 | 71,730,416 |
| 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：