股票概览
15.77
-0.13%
-0.02
15.82
开盘价
15.88
最高价
15.66
最低价
30,761
成交量
数据更新至: 2024-05-20
技术指标
15.99
MA5 (5日均线)
16.08
MA10 (10日均线)
15.65
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 | 15.88 | 15.66 | 15.77 | -0.13% | 30,761 | 48,466,706 |
| 2024-05-17 | 15.76 | 15.93 | 15.55 | 15.79 | +0.13% | 40,049 | 62,960,106 |
| 2024-05-16 | 16.1 | 16.19 | 15.75 | 15.77 | -1.99% | 40,602 | 64,525,891 |
| 2024-05-15 | 16.5 | 16.5 | 16.03 | 16.09 | -2.66% | 45,591 | 73,844,922 |
| 2024-05-14 | 16.3 | 16.62 | 16.2 | 16.53 | +1.41% | 59,340 | 97,841,683 |
| 2024-05-13 | 15.85 | 16.35 | 15.73 | 16.3 | +2.97% | 70,775 | 114,241,928 |
| 2024-05-10 | 16.2 | 16.25 | 15.76 | 15.83 | -2.28% | 51,184 | 81,454,283 |
| 2024-05-09 | 16.01 | 16.39 | 15.91 | 16.2 | +0.81% | 57,585 | 93,428,959 |
| 2024-05-08 | 16.52 | 16.52 | 16.02 | 16.07 | -2.19% | 63,702 | 103,248,087 |
| 2024-05-07 | 16.2 | 16.79 | 16.02 | 16.43 | +3.01% | 111,203 | 182,645,096 |
| 2024-05-06 | 15.66 | 16.09 | 15.5 | 15.95 | +1.85% | 105,688 | 167,772,449 |
| 2024-04-30 | 15.05 | 15.86 | 14.95 | 15.66 | +4.12% | 118,211 | 183,154,395 |
| 2024-04-29 | 15.34 | 15.36 | 14.65 | 15.04 | -2.53% | 102,920 | 154,048,821 |
| 2024-04-26 | 15.27 | 15.53 | 15.21 | 15.43 | +0.78% | 46,670 | 71,872,417 |
| 2024-04-25 | 15.12 | 15.45 | 15.08 | 15.31 | +0.92% | 40,143 | 61,463,534 |
| 2024-04-24 | 15.13 | 15.23 | 14.96 | 15.17 | -0.39% | 36,089 | 54,459,553 |
| 2024-04-23 | 15.02 | 15.6 | 14.88 | 15.23 | +1.67% | 57,701 | 87,622,212 |
| 2024-04-22 | 14.54 | 15.08 | 14.42 | 14.98 | +2.04% | 54,158 | 80,504,955 |
| 2024-04-19 | 14.74 | 14.83 | 14.5 | 14.68 | -0.34% | 35,230 | 51,512,430 |
| 2024-04-18 | 14.5 | 14.95 | 14.39 | 14.73 | +1.59% | 58,543 | 86,293,027 |
| 2024-04-17 | 14.1 | 14.65 | 14.1 | 14.5 | +2.91% | 55,776 | 80,662,182 |
| 2024-04-16 | 14.71 | 14.88 | 14.04 | 14.09 | -3.82% | 60,413 | 86,434,283 |
| 2024-04-15 | 14.83 | 15.02 | 14.38 | 14.65 | -2.01% | 63,251 | 92,763,682 |
| 2024-04-12 | 14.91 | 15.09 | 14.87 | 14.95 | +0.2% | 36,548 | 54,718,053 |
| 2024-04-11 | 14.89 | 15.23 | 14.8 | 14.92 | -0.73% | 37,481 | 56,410,353 |
| 2024-04-10 | 15.38 | 15.49 | 14.95 | 15.03 | -2.78% | 47,565 | 72,141,679 |
| 2024-04-09 | 15.05 | 15.48 | 14.9 | 15.46 | +2.52% | 49,790 | 75,757,054 |
| 2024-04-08 | 15.56 | 15.56 | 15 | 15.08 | -2.84% | 47,670 | 72,417,835 |
| 2024-04-03 | 15.85 | 15.92 | 15.47 | 15.52 | -1.59% | 67,441 | 105,367,298 |
| 2024-04-02 | 16.11 | 16.11 | 15.68 | 15.77 | -2.71% | 63,385 | 100,318,067 |
| 2024-04-01 | 16.02 | 16.21 | 15.9 | 16.21 | +1.12% | 64,756 | 103,910,141 |
| 2024-03-29 | 16.05 | 16.06 | 15.65 | 16.03 | +0.94% | 44,044 | 69,779,701 |
| 2024-03-28 | 15.75 | 16.3 | 15.56 | 15.88 | +0.51% | 49,167 | 78,373,650 |
| 2024-03-27 | 16.01 | 16.28 | 15.76 | 15.8 | -1.25% | 45,791 | 73,336,704 |
| 2024-03-26 | 16.1 | 16.29 | 15.77 | 16 | -0.5% | 44,124 | 70,461,616 |
| 2024-03-25 | 16.5 | 16.63 | 16.04 | 16.08 | -3.25% | 61,910 | 101,329,758 |
| 2024-03-22 | 17.08 | 17.08 | 16.47 | 16.62 | -2.69% | 54,119 | 90,178,953 |
| 2024-03-21 | 17.18 | 17.32 | 16.9 | 17.08 | -0.81% | 46,464 | 79,295,363 |
| 2024-03-20 | 17.34 | 17.47 | 17.18 | 17.22 | -0.75% | 46,816 | 81,032,661 |
| 2024-03-19 | 17.6 | 17.63 | 17.25 | 17.35 | -1.87% | 76,946 | 133,756,707 |
| 2024-03-18 | 17.22 | 17.77 | 17.21 | 17.68 | +2.14% | 76,842 | 134,558,281 |
| 2024-03-15 | 17.29 | 17.58 | 17 | 17.31 | -0.63% | 48,571 | 84,108,382 |
| 2024-03-14 | 17.27 | 17.66 | 17.04 | 17.42 | +1.1% | 80,300 | 139,166,509 |
| 2024-03-13 | 17.26 | 17.9 | 17.17 | 17.23 | -1.66% | 125,255 | 218,680,211 |
| 2024-03-12 | 16.59 | 17.97 | 16.51 | 17.52 | +7.22% | 213,307 | 372,589,130 |
| 2024-03-11 | 16.01 | 16.42 | 15.98 | 16.34 | +1.3% | 64,356 | 104,643,538 |
| 2024-03-08 | 16.11 | 16.43 | 15.66 | 16.13 | +0.81% | 74,946 | 120,004,152 |
| 2024-03-07 | 15.88 | 16.27 | 15.84 | 16 | +0.06% | 67,305 | 108,253,703 |
| 2024-03-06 | 16.21 | 16.36 | 15.69 | 15.99 | -2.08% | 64,340 | 102,602,838 |
| 2024-03-05 | 16.76 | 16.78 | 16.2 | 16.33 | -3.49% | 85,821 | 140,695,958 |
| 2024-03-04 | 15.82 | 17.43 | 15.75 | 16.92 | +6.48% | 136,190 | 228,948,531 |
| 2024-03-01 | 15.79 | 16.01 | 15.63 | 15.89 | +0.63% | 44,388 | 70,259,969 |
| 2024-02-29 | 15.21 | 15.81 | 15.1 | 15.79 | +3.88% | 74,765 | 116,436,727 |
| 2024-02-28 | 16.43 | 16.7 | 15.2 | 15.2 | -7.43% | 101,965 | 162,319,256 |
| 2024-02-27 | 15.91 | 16.46 | 15.75 | 16.42 | +3.4% | 58,558 | 94,828,261 |
| 2024-02-26 | 15.73 | 16.1 | 15.6 | 15.88 | +0.95% | 63,956 | 101,714,244 |
| 2024-02-23 | 15.7 | 15.83 | 15.51 | 15.73 | +0.19% | 40,857 | 63,972,522 |
| 2024-02-22 | 15.7 | 15.8 | 15.35 | 15.7 | +1.42% | 48,188 | 75,396,580 |
| 2024-02-21 | 15.4 | 15.86 | 15.2 | 15.48 | -0.9% | 63,523 | 98,997,655 |
| 2024-02-20 | 14.73 | 15.83 | 14.67 | 15.62 | +4.27% | 82,289 | 126,435,362 |
| 2024-02-19 | 15.56 | 15.66 | 14.61 | 14.98 | -1.83% | 107,750 | 161,092,720 |
| 2024-02-08 | 13.88 | 15.27 | 13.88 | 15.26 | +9% | 106,740 | 158,620,792 |
| 2024-02-07 | 13.35 | 14.42 | 13.35 | 14 | +5.18% | 124,932 | 174,626,578 |
| 2024-02-06 | 12.41 | 13.8 | 11.92 | 13.31 | +5.13% | 108,319 | 140,359,172 |
| 2024-02-05 | 13.5 | 13.73 | 12.39 | 12.66 | -8.06% | 109,228 | 140,180,756 |
| 2024-02-02 | 15.19 | 15.32 | 13.68 | 13.77 | -9.41% | 119,360 | 169,897,247 |
| 2024-02-01 | 14.76 | 15.27 | 14.62 | 15.2 | +2.77% | 86,269 | 129,662,687 |
| 2024-01-31 | 15.79 | 15.95 | 14.72 | 14.79 | -6.81% | 118,676 | 179,704,785 |
| 2024-01-30 | 16.41 | 16.52 | 15.87 | 15.87 | -4.97% | 49,957 | 80,778,338 |
| 2024-01-29 | 16.88 | 17.05 | 16.37 | 16.7 | -1.01% | 46,340 | 77,189,769 |
| 2024-01-26 | 17.19 | 17.33 | 16.77 | 16.87 | -2.03% | 39,201 | 66,781,045 |
| 2024-01-25 | 16.76 | 17.28 | 16.44 | 17.22 | +2.93% | 40,210 | 68,404,621 |
| 2024-01-24 | 16.78 | 16.93 | 16.02 | 16.73 | +0.97% | 46,232 | 76,302,730 |
| 2024-01-23 | 16.42 | 16.7 | 16.08 | 16.57 | +0.98% | 51,097 | 83,964,897 |
| 2024-01-22 | 17.45 | 17.64 | 16.34 | 16.41 | -7.03% | 47,642 | 81,030,428 |
| 2024-01-19 | 17.78 | 17.87 | 17.6 | 17.65 | -0.9% | 30,713 | 54,428,731 |
| 2024-01-18 | 17.92 | 17.92 | 17.2 | 17.81 | -1.17% | 65,836 | 115,062,400 |
| 2024-01-17 | 18.41 | 18.7 | 18.02 | 18.02 | -2.12% | 35,723 | 65,507,601 |
| 2024-01-16 | 18.53 | 18.85 | 18.18 | 18.41 | -0.32% | 39,358 | 72,602,346 |
| 2024-01-15 | 18.99 | 18.99 | 18.42 | 18.47 | -2.74% | 55,101 | 102,754,461 |
| 2024-01-12 | 18.83 | 19.26 | 18.73 | 18.99 | +0.69% | 45,690 | 87,357,069 |
| 2024-01-11 | 18.68 | 18.99 | 18.48 | 18.86 | +1.34% | 55,418 | 103,852,451 |
| 2024-01-10 | 19.3 | 19.3 | 18.3 | 18.61 | -0.8% | 56,385 | 105,539,690 |
| 2024-01-09 | 18.57 | 18.98 | 18.43 | 18.76 | +1.08% | 33,863 | 63,557,282 |
| 2024-01-08 | 19.18 | 19.32 | 18.53 | 18.56 | -3.73% | 33,852 | 63,882,167 |
| 2024-01-05 | 19.58 | 19.85 | 19.18 | 19.28 | -2.38% | 37,602 | 73,295,006 |
| 2024-01-04 | 19.69 | 20.06 | 19.4 | 19.75 | +0.61% | 82,159 | 162,256,051 |
| 2024-01-03 | 19.33 | 19.84 | 19.26 | 19.63 | +1.08% | 52,403 | 102,657,450 |
| 2024-01-02 | 18.77 | 19.69 | 18.75 | 19.42 | +2.86% | 53,244 | 103,244,119 |
| 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：