股票概览
15.95
+1.27%
+0.2
15.68
开盘价
16.05
最高价
15.68
最低价
114,354
成交量
数据更新至: 2024-05-20
技术指标
15.80
MA5 (5日均线)
15.93
MA10 (10日均线)
16.30
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 | 15.68 | 16.05 | 15.68 | 15.95 | +1.27% | 114,354 | 182,052,329 |
| 2024-05-17 | 15.6 | 15.75 | 15.46 | 15.75 | +0.96% | 88,989 | 139,057,000 |
| 2024-05-16 | 15.75 | 15.83 | 15.56 | 15.6 | -0.76% | 95,893 | 150,353,637 |
| 2024-05-15 | 15.99 | 15.99 | 15.71 | 15.72 | -1.69% | 92,111 | 145,663,244 |
| 2024-05-14 | 16 | 16.18 | 15.93 | 15.99 | -0.5% | 108,601 | 174,186,671 |
| 2024-05-13 | 15.88 | 16.29 | 15.56 | 16.07 | +0.69% | 181,092 | 290,019,634 |
| 2024-05-10 | 16.18 | 16.29 | 15.91 | 15.96 | -1.36% | 126,163 | 202,187,646 |
| 2024-05-09 | 15.79 | 16.19 | 15.7 | 16.18 | +2.15% | 164,842 | 264,634,170 |
| 2024-05-08 | 16.25 | 16.25 | 15.8 | 15.84 | -2.28% | 146,209 | 232,152,051 |
| 2024-05-07 | 16.23 | 16.37 | 16.07 | 16.21 | -0.12% | 139,655 | 226,485,501 |
| 2024-05-06 | 15.93 | 16.35 | 15.93 | 16.23 | +1.88% | 189,981 | 307,996,523 |
| 2024-04-30 | 16.55 | 16.59 | 15.76 | 15.93 | -5.74% | 367,252 | 591,112,488 |
| 2024-04-29 | 16.59 | 16.99 | 16.27 | 16.9 | +0.84% | 301,134 | 501,886,391 |
| 2024-04-26 | 16.7 | 16.84 | 16.51 | 16.76 | +0.18% | 247,962 | 413,669,272 |
| 2024-04-25 | 16.64 | 16.94 | 16.5 | 16.73 | -0.59% | 197,037 | 329,268,022 |
| 2024-04-24 | 16.58 | 16.83 | 16.5 | 16.83 | +0.6% | 237,031 | 396,265,108 |
| 2024-04-23 | 17.2 | 17.2 | 16.66 | 16.73 | -5.21% | 391,266 | 660,703,836 |
| 2024-04-22 | 17.11 | 17.76 | 16.98 | 17.65 | +3.52% | 691,638 | 1,206,010,718 |
| 2024-04-19 | 15.79 | 17.4 | 15.72 | 17.05 | +7.77% | 665,704 | 1,136,486,173 |
| 2024-04-18 | 15.92 | 16.11 | 15.7 | 15.82 | -1.68% | 171,812 | 273,163,380 |
| 2024-04-17 | 15.42 | 16.09 | 15.25 | 16.09 | +3.01% | 244,737 | 388,701,643 |
| 2024-04-16 | 16.2 | 16.67 | 15.56 | 15.62 | -4.29% | 359,893 | 585,723,967 |
| 2024-04-15 | 15.3 | 16.45 | 15.18 | 16.32 | +6.95% | 325,400 | 522,752,272 |
| 2024-04-12 | 15.72 | 15.74 | 15.2 | 15.26 | -2.68% | 86,622 | 133,891,810 |
| 2024-04-11 | 15.36 | 15.92 | 15.36 | 15.68 | +1.29% | 94,349 | 148,141,309 |
| 2024-04-10 | 15.8 | 15.8 | 15.33 | 15.48 | -2.27% | 94,968 | 147,543,895 |
| 2024-04-09 | 15.95 | 16 | 15.72 | 15.84 | -0.75% | 91,228 | 144,244,566 |
| 2024-04-08 | 16.1 | 16.35 | 15.87 | 15.96 | -1.05% | 113,257 | 182,473,597 |
| 2024-04-03 | 16.2 | 16.35 | 16.01 | 16.13 | -0.86% | 95,048 | 153,520,638 |
| 2024-04-02 | 16.59 | 16.59 | 16.18 | 16.27 | -0.79% | 102,771 | 167,404,266 |
| 2024-04-01 | 16.22 | 16.4 | 16.13 | 16.4 | 0% | 154,712 | 251,926,652 |
| 2024-03-29 | 15.78 | 16.6 | 15.69 | 16.4 | +4.59% | 244,192 | 396,453,513 |
| 2024-03-28 | 15.36 | 15.87 | 15.36 | 15.68 | +2.02% | 119,600 | 187,420,109 |
| 2024-03-27 | 16 | 16 | 15.37 | 15.37 | -4% | 123,194 | 192,831,124 |
| 2024-03-26 | 16.25 | 16.3 | 15.8 | 16.01 | -1.48% | 126,546 | 202,939,992 |
| 2024-03-25 | 16.8 | 16.85 | 16.25 | 16.25 | -3.56% | 136,027 | 225,555,051 |
| 2024-03-22 | 17.28 | 17.29 | 16.71 | 16.85 | -2.38% | 183,208 | 310,005,672 |
| 2024-03-21 | 17.12 | 17.4 | 17.01 | 17.26 | +0.76% | 193,594 | 333,277,615 |
| 2024-03-20 | 17.02 | 17.32 | 16.99 | 17.13 | +0.35% | 112,019 | 191,943,157 |
| 2024-03-19 | 17.37 | 17.37 | 17.07 | 17.07 | -1.73% | 149,027 | 256,030,345 |
| 2024-03-18 | 17.22 | 17.47 | 17.18 | 17.37 | +1.11% | 161,204 | 279,420,675 |
| 2024-03-15 | 17.1 | 17.18 | 16.89 | 17.18 | +0.53% | 127,880 | 217,952,975 |
| 2024-03-14 | 17.25 | 17.33 | 16.91 | 17.09 | -1.56% | 135,684 | 232,387,294 |
| 2024-03-13 | 17.26 | 17.54 | 17.02 | 17.36 | +0.52% | 169,908 | 293,844,334 |
| 2024-03-12 | 17.51 | 17.7 | 17.23 | 17.27 | -0.75% | 187,763 | 326,685,896 |
| 2024-03-11 | 17.26 | 17.4 | 17.03 | 17.4 | +0.81% | 147,864 | 254,371,531 |
| 2024-03-08 | 17.18 | 17.45 | 17.05 | 17.26 | +1.77% | 156,079 | 268,850,639 |
| 2024-03-07 | 17.46 | 17.78 | 16.95 | 16.96 | -2.86% | 199,869 | 346,405,567 |
| 2024-03-06 | 17.5 | 17.62 | 17.25 | 17.46 | -0.46% | 174,485 | 303,932,240 |
| 2024-03-05 | 17.56 | 17.83 | 17.45 | 17.54 | -1.52% | 220,297 | 387,608,596 |
| 2024-03-04 | 17.66 | 18.09 | 17.53 | 17.81 | +0.85% | 338,059 | 603,062,408 |
| 2024-03-01 | 17.55 | 17.92 | 17.38 | 17.66 | +0.91% | 348,237 | 615,274,022 |
| 2024-02-29 | 16.49 | 17.5 | 16.49 | 17.5 | +5.36% | 308,798 | 528,627,259 |
| 2024-02-28 | 17.3 | 17.66 | 16.54 | 16.61 | -4.04% | 337,080 | 581,498,133 |
| 2024-02-27 | 16.61 | 17.31 | 16.56 | 17.31 | +3.59% | 246,933 | 418,479,303 |
| 2024-02-26 | 16.87 | 17.19 | 16.64 | 16.71 | -1.3% | 258,759 | 437,477,511 |
| 2024-02-23 | 16.39 | 16.96 | 16.36 | 16.93 | +3.23% | 283,775 | 474,454,232 |
| 2024-02-22 | 16.1 | 16.55 | 16.04 | 16.4 | +1.05% | 186,750 | 305,078,024 |
| 2024-02-21 | 16 | 16.8 | 15.88 | 16.23 | +0.81% | 264,878 | 434,172,534 |
| 2024-02-20 | 16.15 | 16.16 | 15.75 | 16.1 | -1.04% | 149,455 | 239,430,673 |
| 2024-02-19 | 16.19 | 16.35 | 15.83 | 16.27 | +1.31% | 223,587 | 361,139,096 |
| 2024-02-08 | 15.7 | 16.3 | 15.7 | 16.06 | +3.48% | 244,221 | 393,562,325 |
| 2024-02-07 | 15 | 15.83 | 14.99 | 15.52 | +3.54% | 243,771 | 377,997,079 |
| 2024-02-06 | 14.09 | 15.34 | 13.48 | 14.99 | +4.9% | 245,565 | 354,321,391 |
| 2024-02-05 | 15.35 | 15.39 | 14 | 14.29 | -7.39% | 256,097 | 372,803,289 |
| 2024-02-02 | 15.8 | 16.3 | 14.87 | 15.43 | -1.84% | 241,293 | 377,689,149 |
| 2024-02-01 | 16 | 16.3 | 15.51 | 15.72 | -2.24% | 205,657 | 326,139,061 |
| 2024-01-31 | 16.5 | 16.88 | 16.08 | 16.08 | -5.08% | 285,573 | 469,227,650 |
| 2024-01-30 | 17.32 | 17.68 | 16.85 | 16.94 | -2.64% | 289,340 | 498,947,636 |
| 2024-01-29 | 16.9 | 18.27 | 16.86 | 17.4 | +3.14% | 493,070 | 868,678,737 |
| 2024-01-26 | 17.18 | 17.23 | 16.82 | 16.87 | -1.75% | 284,674 | 483,060,446 |
| 2024-01-25 | 15.79 | 17.25 | 15.77 | 17.17 | +7.99% | 425,587 | 710,524,984 |
| 2024-01-24 | 15.25 | 15.99 | 15.17 | 15.9 | +6.14% | 295,910 | 461,031,857 |
| 2024-01-23 | 14.68 | 15.08 | 14.53 | 14.98 | +1.9% | 130,832 | 194,829,528 |
| 2024-01-22 | 15.82 | 15.84 | 14.58 | 14.7 | -6.9% | 160,377 | 242,888,841 |
| 2024-01-19 | 15.83 | 16.12 | 15.74 | 15.79 | -0.69% | 100,027 | 159,181,191 |
| 2024-01-18 | 15.83 | 15.99 | 15.33 | 15.9 | -0.81% | 166,455 | 259,622,313 |
| 2024-01-17 | 16.64 | 16.66 | 16.03 | 16.03 | -3.84% | 103,495 | 169,333,039 |
| 2024-01-16 | 16.74 | 16.82 | 16.36 | 16.67 | -0.54% | 115,979 | 192,211,912 |
| 2024-01-15 | 17.03 | 17.1 | 16.73 | 16.76 | -2.44% | 119,001 | 200,680,056 |
| 2024-01-12 | 17.07 | 17.42 | 17.02 | 17.18 | -1.21% | 175,755 | 302,316,643 |
| 2024-01-11 | 16.42 | 17.39 | 16.41 | 17.39 | +5.08% | 171,487 | 289,113,531 |
| 2024-01-10 | 17 | 17 | 16.2 | 16.55 | -2.7% | 164,902 | 273,457,573 |
| 2024-01-09 | 17.19 | 17.32 | 16.8 | 17.01 | -1.05% | 161,705 | 275,619,711 |
| 2024-01-08 | 17.61 | 17.78 | 17.17 | 17.19 | -2.88% | 144,781 | 252,349,916 |
| 2024-01-05 | 18.2 | 18.29 | 17.49 | 17.7 | -3.33% | 203,821 | 364,216,881 |
| 2024-01-04 | 18.75 | 18.75 | 18.09 | 18.31 | -2.66% | 198,580 | 364,247,957 |
| 2024-01-03 | 18.7 | 18.96 | 18.5 | 18.81 | -0.42% | 223,806 | 418,794,854 |
| 2024-01-02 | 18.53 | 19.45 | 18.52 | 18.89 | +1.89% | 389,352 | 740,460,597 |
| 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：