股票概览
15.96
-0.99%
-0.16
16.24
开盘价
16.25
最高价
15.71
最低价
37,547
成交量
数据更新至: 2024-05-20
技术指标
15.83
MA5 (5日均线)
15.87
MA10 (10日均线)
15.30
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 | 16.24 | 16.25 | 15.71 | 15.96 | -0.99% | 37,547 | 60,009,792 |
| 2024-05-17 | 16.25 | 16.25 | 15.56 | 16.12 | +0.94% | 43,688 | 69,815,686 |
| 2024-05-16 | 15.72 | 16.69 | 15.65 | 15.97 | +1.14% | 55,810 | 90,247,657 |
| 2024-05-15 | 15.46 | 16.44 | 15.4 | 15.79 | +3.14% | 54,440 | 86,613,246 |
| 2024-05-14 | 15.19 | 15.51 | 15.19 | 15.31 | +0.46% | 20,446 | 31,321,802 |
| 2024-05-13 | 15.75 | 15.75 | 15.12 | 15.24 | -2.62% | 27,254 | 41,777,734 |
| 2024-05-10 | 16.12 | 16.26 | 15.6 | 15.65 | -2.98% | 33,219 | 52,327,655 |
| 2024-05-09 | 16 | 16.29 | 16 | 16.13 | +1% | 31,645 | 51,082,390 |
| 2024-05-08 | 16.4 | 16.48 | 15.88 | 15.97 | -3.33% | 46,176 | 74,258,868 |
| 2024-05-07 | 16.8 | 16.8 | 16.36 | 16.52 | -1.2% | 52,685 | 87,131,184 |
| 2024-05-06 | 16.94 | 17.44 | 16.71 | 16.72 | 0% | 83,936 | 142,175,100 |
| 2024-04-30 | 16.33 | 17.19 | 16.31 | 16.72 | +2.45% | 103,291 | 172,647,200 |
| 2024-04-29 | 16.5 | 16.95 | 16.08 | 16.32 | +5.49% | 103,520 | 169,164,404 |
| 2024-04-26 | 15 | 15.74 | 14.86 | 15.47 | +2.72% | 94,040 | 144,769,241 |
| 2024-04-25 | 16.43 | 16.43 | 14.95 | 15.06 | -3.89% | 135,746 | 209,728,775 |
| 2024-04-24 | 13.66 | 15.67 | 13.66 | 15.67 | +19.98% | 102,974 | 154,905,832 |
| 2024-04-23 | 12.65 | 13.14 | 12.65 | 13.06 | +2.83% | 26,572 | 34,519,689 |
| 2024-04-22 | 12.69 | 13.08 | 12.37 | 12.7 | +0.4% | 21,534 | 27,431,126 |
| 2024-04-19 | 12.84 | 12.94 | 12.6 | 12.65 | -2.09% | 21,566 | 27,420,334 |
| 2024-04-18 | 13.49 | 13.49 | 12.85 | 12.92 | -2.56% | 32,936 | 43,135,027 |
| 2024-04-17 | 12.4 | 13.35 | 12.38 | 13.26 | +7.98% | 31,275 | 40,853,689 |
| 2024-04-16 | 13.5 | 13.5 | 12.28 | 12.28 | -9.04% | 37,292 | 47,249,828 |
| 2024-04-15 | 13.75 | 14.19 | 13.25 | 13.5 | -3.09% | 34,226 | 46,673,220 |
| 2024-04-12 | 14.32 | 14.68 | 13.87 | 13.93 | -3.86% | 36,234 | 51,206,356 |
| 2024-04-11 | 14.44 | 15.28 | 14.44 | 14.49 | +1.61% | 34,818 | 51,347,843 |
| 2024-04-10 | 14.9 | 14.97 | 14.11 | 14.26 | -4.42% | 30,310 | 43,801,195 |
| 2024-04-09 | 14.32 | 15.07 | 14.23 | 14.92 | +5.37% | 39,050 | 57,201,826 |
| 2024-04-08 | 14.88 | 15.11 | 14.15 | 14.16 | -4.9% | 36,454 | 52,155,845 |
| 2024-04-03 | 15.63 | 15.64 | 14.84 | 14.89 | -4.43% | 42,639 | 64,130,208 |
| 2024-04-02 | 15.81 | 15.81 | 15.4 | 15.58 | -1.45% | 41,406 | 64,584,253 |
| 2024-04-01 | 15.94 | 15.98 | 15.61 | 15.81 | -0.75% | 44,261 | 69,855,272 |
| 2024-03-29 | 16.85 | 16.99 | 15.2 | 15.93 | -2.57% | 99,828 | 157,528,134 |
| 2024-03-28 | 14.2 | 16.92 | 14.2 | 16.35 | +15.96% | 130,510 | 208,585,904 |
| 2024-03-27 | 15.05 | 15.05 | 14.07 | 14.1 | -6.31% | 32,841 | 47,521,333 |
| 2024-03-26 | 15.25 | 15.5 | 14.68 | 15.05 | -1.05% | 32,725 | 49,465,874 |
| 2024-03-25 | 16.16 | 16.2 | 15.18 | 15.21 | -6.4% | 40,751 | 63,878,034 |
| 2024-03-22 | 16.93 | 17.22 | 15.83 | 16.25 | -3.62% | 63,001 | 102,704,772 |
| 2024-03-21 | 16.66 | 17.44 | 16.41 | 16.86 | +1.44% | 58,540 | 98,917,067 |
| 2024-03-20 | 16.72 | 16.76 | 16.32 | 16.62 | +0.12% | 25,996 | 42,997,998 |
| 2024-03-19 | 16.49 | 16.93 | 16.22 | 16.6 | +1.03% | 40,580 | 67,422,703 |
| 2024-03-18 | 15.93 | 16.47 | 15.93 | 16.43 | +3.14% | 31,868 | 51,706,659 |
| 2024-03-15 | 15.47 | 15.93 | 15.43 | 15.93 | +2.12% | 20,739 | 32,520,891 |
| 2024-03-14 | 15.88 | 16.06 | 15.22 | 15.6 | -1.64% | 27,825 | 43,484,421 |
| 2024-03-13 | 15.95 | 16.1 | 15.73 | 15.86 | -0.25% | 25,118 | 39,963,825 |
| 2024-03-12 | 15.78 | 16.06 | 15.57 | 15.9 | +1.02% | 30,026 | 47,536,106 |
| 2024-03-11 | 15.33 | 15.77 | 15.22 | 15.74 | +2.01% | 26,047 | 40,542,598 |
| 2024-03-08 | 15.4 | 15.45 | 15.01 | 15.43 | +0.78% | 28,668 | 43,578,933 |
| 2024-03-07 | 15.61 | 16.19 | 15.26 | 15.31 | +0.13% | 47,498 | 74,750,555 |
| 2024-03-06 | 14.88 | 15.55 | 14.81 | 15.29 | +1.46% | 27,720 | 42,130,649 |
| 2024-03-05 | 15.41 | 15.61 | 14.88 | 15.07 | -3.15% | 27,863 | 42,333,931 |
| 2024-03-04 | 15.97 | 16.17 | 15.34 | 15.56 | -1.21% | 32,436 | 50,785,162 |
| 2024-03-01 | 15.38 | 15.87 | 15.22 | 15.75 | +3.21% | 36,036 | 56,040,529 |
| 2024-02-29 | 14.5 | 15.36 | 14.11 | 15.26 | +4.38% | 38,814 | 57,727,349 |
| 2024-02-28 | 16 | 16.49 | 14.5 | 14.62 | -8.63% | 64,333 | 100,091,694 |
| 2024-02-27 | 15.58 | 16 | 15.11 | 16 | +2.7% | 35,720 | 56,043,437 |
| 2024-02-26 | 15.3 | 15.99 | 15.3 | 15.58 | +3.45% | 50,667 | 79,178,954 |
| 2024-02-23 | 14.45 | 15.09 | 14.37 | 15.06 | +4.37% | 34,658 | 51,062,869 |
| 2024-02-22 | 13.97 | 14.45 | 13.9 | 14.43 | +4.04% | 29,186 | 41,527,727 |
| 2024-02-21 | 13.68 | 14.43 | 13.48 | 13.87 | +1.46% | 32,847 | 46,219,180 |
| 2024-02-20 | 13.33 | 13.78 | 12.97 | 13.67 | +2.17% | 31,157 | 41,796,570 |
| 2024-02-19 | 12.91 | 13.46 | 12.87 | 13.38 | +5.02% | 51,005 | 67,640,822 |
| 2024-02-08 | 11.44 | 12.78 | 10.78 | 12.74 | +13.04% | 67,299 | 79,319,913 |
| 2024-02-07 | 12.02 | 12.02 | 11.03 | 11.27 | -5.45% | 49,485 | 56,962,571 |
| 2024-02-06 | 11.65 | 12.31 | 10.57 | 11.92 | +2.23% | 62,220 | 71,115,602 |
| 2024-02-05 | 13.5 | 13.63 | 11.52 | 11.66 | -14.39% | 59,737 | 72,755,017 |
| 2024-02-02 | 14.66 | 14.83 | 13 | 13.62 | -6.39% | 44,414 | 61,747,412 |
| 2024-02-01 | 14.83 | 15.01 | 14.27 | 14.55 | -0.82% | 36,058 | 52,785,480 |
| 2024-01-31 | 15.2 | 15.8 | 14.6 | 14.67 | -8.03% | 52,755 | 79,885,853 |
| 2024-01-30 | 16.58 | 16.64 | 15.9 | 15.95 | -4.03% | 21,133 | 34,403,001 |
| 2024-01-29 | 17.4 | 17.5 | 16.61 | 16.62 | -3.15% | 22,172 | 37,584,619 |
| 2024-01-26 | 17.8 | 18.13 | 17.09 | 17.16 | -3.6% | 31,657 | 55,250,081 |
| 2024-01-25 | 17.22 | 17.92 | 16.83 | 17.8 | +3.91% | 22,711 | 39,783,700 |
| 2024-01-24 | 17.19 | 17.28 | 16.37 | 17.13 | +0.82% | 26,721 | 45,084,436 |
| 2024-01-23 | 17 | 17.2 | 16.72 | 16.99 | -0.53% | 22,862 | 38,790,068 |
| 2024-01-22 | 18.29 | 18.71 | 17 | 17.08 | -6.62% | 29,332 | 51,985,868 |
| 2024-01-19 | 18.91 | 19.08 | 18.27 | 18.29 | -2.97% | 16,100 | 29,886,680 |
| 2024-01-18 | 18.73 | 19.07 | 18.21 | 18.85 | +0.53% | 23,929 | 44,624,121 |
| 2024-01-17 | 19.76 | 19.76 | 18.72 | 18.75 | -4.43% | 20,460 | 39,232,156 |
| 2024-01-16 | 19.8 | 20 | 19.33 | 19.62 | -0.86% | 20,701 | 40,601,947 |
| 2024-01-15 | 20.02 | 20.04 | 19.57 | 19.79 | -1.2% | 15,805 | 31,241,438 |
| 2024-01-12 | 20.43 | 20.65 | 20.01 | 20.03 | -1.72% | 15,820 | 32,150,352 |
| 2024-01-11 | 19.91 | 20.56 | 19.71 | 20.38 | +2.72% | 19,730 | 39,655,848 |
| 2024-01-10 | 20.03 | 20.36 | 19.6 | 19.84 | -1.73% | 16,879 | 33,731,018 |
| 2024-01-09 | 20.09 | 20.7 | 19.9 | 20.19 | +0.95% | 21,132 | 42,859,710 |
| 2024-01-08 | 20.5 | 20.61 | 19.95 | 20 | -2.44% | 17,753 | 35,811,189 |
| 2024-01-05 | 20.97 | 21.4 | 20.4 | 20.5 | -1.77% | 22,246 | 46,307,275 |
| 2024-01-04 | 21.22 | 21.3 | 20.83 | 20.87 | -1.56% | 14,808 | 31,097,384 |
| 2024-01-03 | 21.7 | 21.7 | 20.9 | 21.2 | -1.67% | 17,864 | 37,884,052 |
| 2024-01-02 | 21.94 | 22.01 | 21.5 | 21.56 | -1.73% | 16,851 | 36,535,279 |
| 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：