股票概览
15.65
-0.32%
-0.05
15.91
开盘价
15.99
最高价
15.6
最低价
26,225
成交量
数据更新至: 2024-05-20
技术指标
15.50
MA5 (5日均线)
15.74
MA10 (10日均线)
15.61
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 | 15.91 | 15.99 | 15.6 | 15.65 | -0.32% | 26,225 | 41,216,349 |
| 2024-05-17 | 15.21 | 15.7 | 15.1 | 15.7 | +3.22% | 14,764 | 22,834,687 |
| 2024-05-16 | 15.06 | 15.57 | 15.06 | 15.21 | -1.17% | 16,245 | 24,794,778 |
| 2024-05-15 | 15.67 | 15.7 | 15.33 | 15.39 | -0.97% | 11,625 | 17,986,442 |
| 2024-05-14 | 15.21 | 15.64 | 15.14 | 15.54 | +2.24% | 16,174 | 25,021,820 |
| 2024-05-13 | 15.71 | 15.71 | 15.19 | 15.2 | -3.68% | 29,212 | 44,853,384 |
| 2024-05-10 | 16.25 | 16.3 | 15.71 | 15.78 | -2.83% | 23,062 | 36,553,855 |
| 2024-05-09 | 16.35 | 16.57 | 16.11 | 16.24 | +0.31% | 24,589 | 40,142,885 |
| 2024-05-08 | 16.66 | 16.68 | 16.16 | 16.19 | -1.88% | 24,355 | 39,803,478 |
| 2024-05-07 | 16.22 | 16.69 | 16.12 | 16.5 | +1.73% | 32,640 | 53,391,751 |
| 2024-05-06 | 16.37 | 16.58 | 16 | 16.22 | -0.8% | 25,185 | 41,013,395 |
| 2024-04-30 | 16.4 | 16.54 | 16.18 | 16.35 | +0.31% | 21,453 | 35,016,646 |
| 2024-04-29 | 16.26 | 17.3 | 16.09 | 16.3 | -0.61% | 37,139 | 61,110,695 |
| 2024-04-26 | 15.96 | 16.71 | 15.65 | 16.4 | +3.14% | 38,098 | 62,173,287 |
| 2024-04-25 | 15.41 | 15.96 | 15.22 | 15.9 | +3.52% | 16,829 | 26,557,160 |
| 2024-04-24 | 14.87 | 15.41 | 14.87 | 15.36 | +3.43% | 18,436 | 28,076,329 |
| 2024-04-23 | 14.49 | 15.03 | 14.37 | 14.85 | +2.48% | 15,496 | 22,971,382 |
| 2024-04-22 | 14.41 | 14.7 | 13.88 | 14.49 | +1.26% | 16,389 | 23,608,053 |
| 2024-04-19 | 14.43 | 14.5 | 14.11 | 14.31 | -1.58% | 14,263 | 20,363,803 |
| 2024-04-18 | 15.06 | 15.06 | 14.51 | 14.54 | -2.09% | 13,812 | 20,290,989 |
| 2024-04-17 | 14 | 14.87 | 13.99 | 14.85 | +9.19% | 19,510 | 28,389,362 |
| 2024-04-16 | 14.77 | 14.86 | 13.5 | 13.6 | -7.92% | 25,790 | 35,998,704 |
| 2024-04-15 | 15.9 | 15.9 | 14.47 | 14.77 | -5.44% | 25,579 | 38,255,931 |
| 2024-04-12 | 15.74 | 16.02 | 15.55 | 15.62 | -1.14% | 12,927 | 20,418,339 |
| 2024-04-11 | 15.98 | 16.21 | 15.69 | 15.8 | -0.75% | 12,984 | 20,679,970 |
| 2024-04-10 | 16.5 | 16.5 | 15.83 | 15.92 | -2.45% | 15,715 | 25,178,441 |
| 2024-04-09 | 16.6 | 16.6 | 15.93 | 16.32 | -0.49% | 14,748 | 23,849,390 |
| 2024-04-08 | 17.16 | 17.23 | 16.18 | 16.4 | -4.26% | 35,007 | 58,130,429 |
| 2024-04-03 | 16.65 | 17.99 | 16.51 | 17.13 | +3.82% | 47,658 | 81,579,091 |
| 2024-04-02 | 16.84 | 16.87 | 16.5 | 16.5 | -2.14% | 21,446 | 35,739,189 |
| 2024-04-01 | 16.03 | 17.12 | 16.03 | 16.86 | +5.31% | 19,798 | 32,940,304 |
| 2024-03-29 | 16.09 | 16.09 | 15.71 | 16.01 | +1.46% | 13,140 | 20,901,588 |
| 2024-03-28 | 15.62 | 16.03 | 15.53 | 15.78 | +1.41% | 13,286 | 20,986,810 |
| 2024-03-27 | 16.15 | 16.32 | 15.51 | 15.56 | -4.54% | 26,888 | 42,618,791 |
| 2024-03-26 | 16.28 | 16.51 | 16 | 16.3 | +0.31% | 17,618 | 28,646,870 |
| 2024-03-25 | 16.71 | 16.92 | 16.21 | 16.25 | -3.33% | 19,288 | 31,926,693 |
| 2024-03-22 | 16.98 | 17.03 | 16.67 | 16.81 | -1% | 17,998 | 30,291,337 |
| 2024-03-21 | 17.17 | 17.3 | 16.86 | 16.98 | -1.11% | 19,522 | 33,237,623 |
| 2024-03-20 | 17.17 | 17.33 | 16.92 | 17.17 | 0% | 16,802 | 28,771,087 |
| 2024-03-19 | 16.99 | 17.55 | 16.81 | 17.17 | +2.2% | 24,861 | 42,595,322 |
| 2024-03-18 | 16.4 | 16.89 | 16.32 | 16.8 | +2.75% | 24,179 | 40,120,425 |
| 2024-03-15 | 16.08 | 16.45 | 15.9 | 16.35 | +2.19% | 23,817 | 38,451,824 |
| 2024-03-14 | 16.13 | 16.25 | 15.74 | 16 | -1.72% | 26,943 | 43,056,307 |
| 2024-03-13 | 15.62 | 16.4 | 15.49 | 16.28 | +4.23% | 52,778 | 84,325,381 |
| 2024-03-12 | 15.5 | 15.69 | 15.35 | 15.62 | +0.64% | 16,499 | 25,656,535 |
| 2024-03-11 | 15.4 | 15.6 | 15.2 | 15.52 | +0.84% | 11,728 | 18,079,496 |
| 2024-03-08 | 15.27 | 15.48 | 15.2 | 15.39 | +0.33% | 14,048 | 21,517,835 |
| 2024-03-07 | 15.83 | 15.87 | 15.26 | 15.34 | -2.6% | 15,869 | 24,604,755 |
| 2024-03-06 | 15.8 | 15.99 | 15.47 | 15.75 | +0.45% | 12,023 | 18,863,928 |
| 2024-03-05 | 15.96 | 16.04 | 15.57 | 15.68 | -1.75% | 17,862 | 28,160,836 |
| 2024-03-04 | 15.65 | 16.16 | 15.54 | 15.96 | +1.72% | 27,619 | 43,787,396 |
| 2024-03-01 | 15.48 | 15.97 | 15.12 | 15.69 | +2.42% | 18,795 | 29,426,510 |
| 2024-02-29 | 14.5 | 15.34 | 14.47 | 15.32 | +4.22% | 22,656 | 34,034,408 |
| 2024-02-28 | 15.43 | 15.79 | 14.4 | 14.7 | -4.98% | 47,395 | 70,643,705 |
| 2024-02-27 | 14.74 | 15.49 | 14.58 | 15.47 | +5.24% | 27,948 | 42,494,304 |
| 2024-02-26 | 14.71 | 15.23 | 14.55 | 14.7 | +0.14% | 22,686 | 33,812,539 |
| 2024-02-23 | 14.28 | 14.8 | 14.06 | 14.68 | +3.97% | 22,477 | 32,409,365 |
| 2024-02-22 | 13.71 | 14.16 | 13.71 | 14.12 | +1.58% | 18,179 | 25,415,005 |
| 2024-02-21 | 13.6 | 14.43 | 13.6 | 13.9 | +1.46% | 27,758 | 38,947,230 |
| 2024-02-20 | 13.56 | 13.76 | 13.31 | 13.7 | +0.07% | 15,499 | 21,052,038 |
| 2024-02-19 | 12.81 | 13.78 | 12.81 | 13.69 | +7.71% | 26,170 | 35,334,217 |
| 2024-02-08 | 12.07 | 13.16 | 11.3 | 12.71 | +5.3% | 40,046 | 48,595,183 |
| 2024-02-07 | 12.8 | 12.8 | 11.15 | 12.07 | -5.63% | 49,166 | 58,830,297 |
| 2024-02-06 | 12.7 | 13.38 | 11.84 | 12.79 | -0.85% | 37,149 | 46,130,079 |
| 2024-02-05 | 14.56 | 14.56 | 12.3 | 12.9 | -10.29% | 40,893 | 53,345,405 |
| 2024-02-02 | 14.91 | 15.04 | 13.92 | 14.38 | -3.88% | 37,552 | 54,542,127 |
| 2024-02-01 | 14.99 | 14.99 | 14.1 | 14.96 | +0.47% | 35,290 | 51,438,811 |
| 2024-01-31 | 15.53 | 15.53 | 14.7 | 14.89 | -4.86% | 22,372 | 33,713,440 |
| 2024-01-30 | 15.68 | 15.88 | 15.35 | 15.65 | -0.19% | 23,522 | 36,862,403 |
| 2024-01-29 | 16.68 | 16.74 | 15.64 | 15.68 | -5.31% | 19,688 | 31,605,774 |
| 2024-01-26 | 16.79 | 16.92 | 16.56 | 16.56 | -1.31% | 17,372 | 29,086,564 |
| 2024-01-25 | 16.3 | 16.85 | 16.04 | 16.78 | +3.64% | 18,405 | 30,446,254 |
| 2024-01-24 | 16.26 | 16.36 | 15.61 | 16.19 | +0.19% | 21,877 | 34,879,038 |
| 2024-01-23 | 15.82 | 16.24 | 15.56 | 16.16 | +1.76% | 25,755 | 41,072,371 |
| 2024-01-22 | 16.84 | 17.15 | 15.56 | 15.88 | -5.92% | 23,410 | 38,167,740 |
| 2024-01-19 | 17.01 | 17.3 | 16.8 | 16.88 | -0.88% | 18,339 | 31,215,089 |
| 2024-01-18 | 17.18 | 17.41 | 16.56 | 17.03 | -1.16% | 19,118 | 32,247,461 |
| 2024-01-17 | 17.86 | 17.86 | 17.22 | 17.23 | -3.04% | 11,667 | 20,398,520 |
| 2024-01-16 | 17.88 | 18.08 | 17.48 | 17.77 | -0.95% | 15,424 | 27,350,632 |
| 2024-01-15 | 18.21 | 18.21 | 17.66 | 17.94 | -0.77% | 12,408 | 22,219,743 |
| 2024-01-12 | 18.18 | 18.34 | 18.04 | 18.08 | -0.55% | 13,494 | 24,502,323 |
| 2024-01-11 | 17.85 | 18.24 | 17.4 | 18.18 | +2.6% | 17,246 | 31,057,941 |
| 2024-01-10 | 18.19 | 18.19 | 17.47 | 17.72 | -1.34% | 16,019 | 28,364,186 |
| 2024-01-09 | 17.91 | 18.28 | 17.73 | 17.96 | 0% | 15,926 | 28,681,120 |
| 2024-01-08 | 18.13 | 18.29 | 17.96 | 17.96 | -0.83% | 17,176 | 31,078,860 |
| 2024-01-05 | 18.65 | 18.67 | 18.01 | 18.11 | -1.84% | 15,399 | 28,158,469 |
| 2024-01-04 | 18.68 | 18.83 | 18.4 | 18.45 | -1.23% | 16,675 | 31,049,604 |
| 2024-01-03 | 18.85 | 18.95 | 18.53 | 18.68 | -1.16% | 18,576 | 34,720,553 |
| 2024-01-02 | 19.39 | 19.39 | 18.9 | 18.9 | -1.97% | 18,547 | 35,473,610 |
| 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：