股票概览
15.86
-0.13%
-0.02
15.88
开盘价
15.98
最高价
15.69
最低价
184,523
成交量
数据更新至: 2024-05-20
技术指标
15.90
MA5 (5日均线)
15.83
MA10 (10日均线)
15.79
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 | 15.88 | 15.98 | 15.69 | 15.86 | -0.13% | 184,523 | 292,200,826 |
| 2024-05-17 | 15.81 | 16.06 | 15.78 | 15.88 | +0.32% | 154,337 | 245,443,842 |
| 2024-05-16 | 15.85 | 16.02 | 15.8 | 15.83 | -0.38% | 166,287 | 264,449,289 |
| 2024-05-15 | 16.05 | 16.24 | 15.85 | 15.89 | -1.06% | 177,040 | 283,241,647 |
| 2024-05-14 | 15.87 | 16.1 | 15.64 | 16.06 | +0.56% | 256,725 | 408,931,724 |
| 2024-05-13 | 15.68 | 16.04 | 15.58 | 15.97 | +2.24% | 362,115 | 573,006,102 |
| 2024-05-10 | 15.59 | 15.67 | 15.47 | 15.62 | +0.13% | 280,992 | 437,931,730 |
| 2024-05-09 | 15.78 | 15.84 | 15.35 | 15.6 | -1.02% | 377,158 | 585,379,315 |
| 2024-05-08 | 15.84 | 15.96 | 15.65 | 15.76 | -0.44% | 193,298 | 305,117,542 |
| 2024-05-07 | 16.2 | 16.25 | 15.77 | 15.83 | -2.7% | 244,363 | 389,015,892 |
| 2024-05-06 | 16.08 | 16.29 | 15.63 | 16.27 | +1.5% | 327,389 | 523,997,327 |
| 2024-04-30 | 15.35 | 16.05 | 15.33 | 16.03 | +5.11% | 384,736 | 609,765,532 |
| 2024-04-29 | 15.51 | 15.57 | 15.16 | 15.25 | -1.68% | 313,407 | 478,188,553 |
| 2024-04-26 | 15.68 | 15.84 | 15.47 | 15.51 | -0.7% | 200,208 | 312,479,258 |
| 2024-04-25 | 15.73 | 15.78 | 15.57 | 15.62 | -0.7% | 86,496 | 135,288,563 |
| 2024-04-24 | 15.7 | 15.87 | 15.55 | 15.73 | +0.83% | 139,600 | 219,065,565 |
| 2024-04-23 | 15.81 | 15.84 | 15.38 | 15.6 | -1.14% | 191,494 | 298,248,133 |
| 2024-04-22 | 15.86 | 16.26 | 15.73 | 15.78 | -0.38% | 192,146 | 306,513,643 |
| 2024-04-19 | 15.83 | 16.1 | 15.77 | 15.84 | 0% | 148,600 | 236,586,954 |
| 2024-04-18 | 15.88 | 16.23 | 15.67 | 15.84 | -0.5% | 226,413 | 359,553,787 |
| 2024-04-17 | 15.8 | 15.93 | 15.52 | 15.92 | +0.76% | 200,660 | 315,889,542 |
| 2024-04-16 | 15.83 | 15.98 | 15.63 | 15.8 | -0.5% | 196,407 | 310,617,860 |
| 2024-04-15 | 15.55 | 15.97 | 15.53 | 15.88 | +2.39% | 245,947 | 388,157,479 |
| 2024-04-12 | 15.61 | 15.73 | 15.43 | 15.51 | -0.64% | 153,915 | 239,385,784 |
| 2024-04-11 | 15.4 | 15.71 | 15.22 | 15.61 | +1.23% | 198,383 | 308,409,424 |
| 2024-04-10 | 15.09 | 15.55 | 15.08 | 15.42 | +2.19% | 225,931 | 347,834,103 |
| 2024-04-09 | 15.05 | 15.14 | 14.81 | 15.09 | +0.2% | 240,861 | 361,187,263 |
| 2024-04-08 | 14.65 | 15.1 | 14.61 | 15.06 | +2.59% | 222,524 | 332,575,687 |
| 2024-04-03 | 14.73 | 14.76 | 14.6 | 14.68 | -0.27% | 140,292 | 205,674,985 |
| 2024-04-02 | 14.82 | 14.96 | 14.64 | 14.72 | -0.61% | 180,804 | 267,095,469 |
| 2024-04-01 | 15.04 | 15.05 | 14.7 | 14.81 | -1.59% | 161,217 | 239,083,733 |
| 2024-03-29 | 14.81 | 15.08 | 14.81 | 15.05 | +1.14% | 145,521 | 218,063,133 |
| 2024-03-28 | 14.81 | 14.92 | 14.62 | 14.88 | +0.27% | 128,698 | 190,405,210 |
| 2024-03-27 | 14.77 | 15.02 | 14.71 | 14.84 | +0.41% | 137,180 | 203,929,119 |
| 2024-03-26 | 14.62 | 14.83 | 14.55 | 14.78 | +0.82% | 156,922 | 230,663,437 |
| 2024-03-25 | 14.58 | 14.85 | 14.53 | 14.66 | +0.48% | 123,087 | 181,240,073 |
| 2024-03-22 | 14.5 | 14.68 | 14.45 | 14.59 | +0.27% | 108,839 | 158,637,436 |
| 2024-03-21 | 14.73 | 14.78 | 14.54 | 14.55 | -1.15% | 106,515 | 155,520,786 |
| 2024-03-20 | 14.56 | 14.95 | 14.38 | 14.72 | +1.1% | 183,077 | 269,144,845 |
| 2024-03-19 | 14.72 | 14.82 | 14.52 | 14.56 | -1.02% | 137,607 | 201,164,877 |
| 2024-03-18 | 14.74 | 14.91 | 14.58 | 14.71 | -0.07% | 126,515 | 186,104,842 |
| 2024-03-15 | 14.8 | 14.95 | 14.62 | 14.72 | -0.07% | 223,138 | 330,043,993 |
| 2024-03-14 | 14.55 | 14.88 | 14.53 | 14.73 | +0.82% | 163,276 | 240,727,412 |
| 2024-03-13 | 14.43 | 14.72 | 14.41 | 14.61 | +1.25% | 161,263 | 234,855,656 |
| 2024-03-12 | 14.98 | 15.01 | 14.3 | 14.43 | -3.54% | 327,485 | 475,499,264 |
| 2024-03-11 | 15.21 | 15.33 | 14.78 | 14.96 | -1.58% | 198,509 | 297,015,506 |
| 2024-03-08 | 15 | 15.25 | 14.9 | 15.2 | +1.47% | 162,763 | 246,207,783 |
| 2024-03-07 | 14.87 | 15.1 | 14.83 | 14.98 | +0.74% | 134,348 | 201,451,689 |
| 2024-03-06 | 14.96 | 15.2 | 14.86 | 14.87 | -0.4% | 171,136 | 257,005,052 |
| 2024-03-05 | 14.68 | 15.05 | 14.66 | 14.93 | +1.36% | 216,314 | 323,113,017 |
| 2024-03-04 | 14.32 | 14.76 | 14.29 | 14.73 | +2.72% | 224,213 | 327,347,191 |
| 2024-03-01 | 14.37 | 14.54 | 14.24 | 14.34 | -0.49% | 155,572 | 223,272,548 |
| 2024-02-29 | 14.5 | 14.61 | 14.21 | 14.41 | -0.62% | 241,083 | 346,057,085 |
| 2024-02-28 | 14.39 | 14.63 | 14.12 | 14.5 | +0.9% | 212,953 | 307,044,272 |
| 2024-02-27 | 14.11 | 14.48 | 14.1 | 14.37 | +1.41% | 192,812 | 276,573,848 |
| 2024-02-26 | 14.6 | 14.6 | 14.1 | 14.17 | -3.21% | 234,061 | 334,811,342 |
| 2024-02-23 | 14.62 | 14.72 | 14.54 | 14.64 | 0% | 129,804 | 190,242,945 |
| 2024-02-22 | 14.5 | 14.66 | 14.42 | 14.64 | +0.9% | 146,315 | 213,322,334 |
| 2024-02-21 | 14.85 | 14.85 | 14.48 | 14.51 | -1.89% | 246,117 | 359,218,528 |
| 2024-02-20 | 14.62 | 14.95 | 14.54 | 14.79 | +0.54% | 213,281 | 315,361,451 |
| 2024-02-19 | 14 | 14.78 | 13.99 | 14.71 | +4.62% | 321,863 | 466,276,541 |
| 2024-02-08 | 14.13 | 14.19 | 13.7 | 14.06 | -0.99% | 370,846 | 516,726,836 |
| 2024-02-07 | 14 | 14.29 | 13.83 | 14.2 | +0.92% | 381,586 | 536,143,063 |
| 2024-02-06 | 14.16 | 14.43 | 13.95 | 14.07 | -0.64% | 420,537 | 593,946,716 |
| 2024-02-05 | 14.06 | 14.28 | 13.99 | 14.16 | +0.85% | 420,099 | 595,550,521 |
| 2024-02-02 | 13.91 | 14.21 | 13.83 | 14.04 | +1.01% | 328,782 | 462,179,368 |
| 2024-02-01 | 13.97 | 14.1 | 13.8 | 13.9 | -0.79% | 261,664 | 364,810,190 |
| 2024-01-31 | 13.77 | 14.2 | 13.7 | 14.01 | +1.74% | 368,398 | 517,102,377 |
| 2024-01-30 | 13.78 | 13.98 | 13.65 | 13.77 | -0.07% | 275,209 | 380,647,600 |
| 2024-01-29 | 13.52 | 14.06 | 13.5 | 13.78 | +1.77% | 274,246 | 378,979,244 |
| 2024-01-26 | 13.27 | 13.58 | 13.21 | 13.54 | +1.65% | 229,778 | 309,254,956 |
| 2024-01-25 | 13.22 | 13.46 | 13.16 | 13.32 | +0.91% | 211,219 | 280,695,299 |
| 2024-01-24 | 12.76 | 13.22 | 12.74 | 13.2 | +3.04% | 268,968 | 350,603,303 |
| 2024-01-23 | 12.65 | 12.83 | 12.47 | 12.81 | +1.51% | 203,011 | 257,107,582 |
| 2024-01-22 | 12.92 | 13 | 12.57 | 12.62 | -2.47% | 229,267 | 293,943,650 |
| 2024-01-19 | 12.92 | 13.05 | 12.85 | 12.94 | -0.08% | 191,234 | 247,885,479 |
| 2024-01-18 | 13.08 | 13.09 | 12.59 | 12.95 | -0.69% | 292,178 | 374,243,083 |
| 2024-01-17 | 13.17 | 13.28 | 13.04 | 13.04 | -1.21% | 165,486 | 217,957,109 |
| 2024-01-16 | 13.17 | 13.2 | 13.05 | 13.2 | 0% | 187,327 | 245,863,622 |
| 2024-01-15 | 13.12 | 13.33 | 13.02 | 13.2 | -1.05% | 255,765 | 337,749,766 |
| 2024-01-12 | 13.13 | 13.38 | 13.12 | 13.34 | +1.6% | 175,269 | 232,807,105 |
| 2024-01-11 | 13.34 | 13.35 | 13.1 | 13.13 | -1.72% | 250,612 | 331,076,308 |
| 2024-01-10 | 13.3 | 13.46 | 13.17 | 13.36 | -0.15% | 180,659 | 240,463,382 |
| 2024-01-09 | 13.4 | 13.4 | 13.11 | 13.38 | -0.45% | 230,338 | 306,026,066 |
| 2024-01-08 | 13.4 | 13.51 | 13.32 | 13.44 | -0.22% | 240,686 | 322,996,328 |
| 2024-01-05 | 13.44 | 13.59 | 13.4 | 13.47 | 0% | 250,521 | 337,963,313 |
| 2024-01-04 | 13.55 | 13.57 | 13.32 | 13.47 | -0.44% | 267,648 | 359,288,345 |
| 2024-01-03 | 13.42 | 13.62 | 13.37 | 13.53 | +0.59% | 231,371 | 312,445,048 |
| 2024-01-02 | 13.15 | 13.61 | 13.14 | 13.45 | +2.05% | 310,666 | 418,585,707 |
| 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：
同行业相关股票
хЫ╜цКХчФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832