股票概览
15.92
-1.97%
-0.32
16.24
开盘价
16.39
最高价
15.83
最低价
23,534
成交量
数据更新至: 2024-05-20
技术指标
15.64
MA5 (5日均线)
15.76
MA10 (10日均线)
15.62
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 | 16.39 | 15.83 | 15.92 | -1.97% | 23,534 | 37,742,428 |
| 2024-05-17 | 15.77 | 16.33 | 15.51 | 16.24 | +3.9% | 21,594 | 34,699,576 |
| 2024-05-16 | 15.38 | 16.07 | 15.27 | 15.63 | +2.63% | 22,497 | 35,532,448 |
| 2024-05-15 | 15.15 | 15.96 | 15.12 | 15.23 | +0.26% | 20,900 | 32,331,318 |
| 2024-05-14 | 14.98 | 15.48 | 14.98 | 15.19 | +1.67% | 17,100 | 25,930,046 |
| 2024-05-13 | 15.59 | 15.59 | 14.82 | 14.94 | -3.8% | 24,605 | 37,063,650 |
| 2024-05-10 | 16.37 | 16.52 | 15.48 | 15.53 | -4.37% | 25,439 | 40,102,644 |
| 2024-05-09 | 16.11 | 16.37 | 16.08 | 16.24 | +1.44% | 16,365 | 26,561,380 |
| 2024-05-08 | 16.51 | 16.78 | 15.94 | 16.01 | -4.02% | 23,259 | 37,654,397 |
| 2024-05-07 | 16.54 | 16.76 | 16 | 16.68 | +1.21% | 20,845 | 34,538,906 |
| 2024-05-06 | 16.88 | 16.88 | 16.3 | 16.48 | +1.17% | 25,086 | 41,475,734 |
| 2024-04-30 | 16.71 | 16.92 | 16.19 | 16.29 | -2.22% | 21,564 | 35,567,348 |
| 2024-04-29 | 15.75 | 16.78 | 15.75 | 16.66 | +5.78% | 33,437 | 54,978,200 |
| 2024-04-26 | 15 | 15.96 | 14.92 | 15.75 | +1.68% | 33,474 | 51,931,218 |
| 2024-04-25 | 15.58 | 15.73 | 15.25 | 15.49 | +0.26% | 22,246 | 34,636,421 |
| 2024-04-24 | 14.86 | 15.48 | 14.86 | 15.45 | +4.04% | 21,731 | 33,213,793 |
| 2024-04-23 | 14.5 | 15.1 | 14.42 | 14.85 | +2.56% | 25,645 | 38,077,112 |
| 2024-04-22 | 14.38 | 14.79 | 13.78 | 14.48 | -1.43% | 24,604 | 35,275,178 |
| 2024-04-19 | 14.57 | 14.8 | 14.11 | 14.69 | +0.69% | 28,029 | 40,700,520 |
| 2024-04-18 | 14.6 | 15.06 | 14.1 | 14.59 | +0.21% | 29,127 | 42,486,760 |
| 2024-04-17 | 13.65 | 14.65 | 13.65 | 14.56 | +9.47% | 38,426 | 55,007,390 |
| 2024-04-16 | 14.75 | 14.76 | 13.22 | 13.3 | -9.83% | 40,594 | 55,467,437 |
| 2024-04-15 | 16.06 | 16.3 | 14.35 | 14.75 | -9.62% | 41,450 | 62,435,746 |
| 2024-04-12 | 16.41 | 16.75 | 16.29 | 16.32 | -0.43% | 25,085 | 41,433,062 |
| 2024-04-11 | 16.47 | 16.91 | 16.21 | 16.39 | -0.79% | 37,117 | 61,627,842 |
| 2024-04-10 | 17.4 | 17.45 | 16.3 | 16.52 | -4.34% | 27,525 | 45,919,500 |
| 2024-04-09 | 17.44 | 17.57 | 17.03 | 17.27 | -0.06% | 25,351 | 43,844,157 |
| 2024-04-08 | 17.95 | 17.98 | 17.17 | 17.28 | -3.84% | 23,960 | 41,758,688 |
| 2024-04-03 | 18.51 | 18.63 | 17.71 | 17.97 | -3.39% | 21,660 | 38,975,672 |
| 2024-04-02 | 19.22 | 19.24 | 18.39 | 18.6 | -3.63% | 25,280 | 47,341,742 |
| 2024-04-01 | 18.87 | 19.34 | 18.6 | 19.3 | +2.82% | 27,401 | 51,948,830 |
| 2024-03-29 | 18.49 | 18.78 | 18.03 | 18.77 | +1.4% | 25,758 | 47,409,896 |
| 2024-03-28 | 17.91 | 18.95 | 17.83 | 18.51 | +3.58% | 33,775 | 62,541,800 |
| 2024-03-27 | 19.41 | 19.45 | 17.82 | 17.87 | -7.55% | 36,739 | 67,663,161 |
| 2024-03-26 | 20.26 | 20.59 | 18.93 | 19.33 | -4.35% | 46,353 | 90,976,937 |
| 2024-03-25 | 21.99 | 21.99 | 20.21 | 20.21 | -8.34% | 58,810 | 123,787,450 |
| 2024-03-22 | 21.5 | 23.07 | 20.34 | 22.05 | +1.43% | 80,658 | 173,548,927 |
| 2024-03-21 | 22.28 | 23.35 | 21.17 | 21.74 | +0.18% | 54,442 | 120,167,246 |
| 2024-03-20 | 20.54 | 21.85 | 20.42 | 21.7 | +5.44% | 42,303 | 90,143,510 |
| 2024-03-19 | 20.47 | 21.03 | 20.36 | 20.58 | +0.24% | 29,923 | 61,962,319 |
| 2024-03-18 | 19.92 | 20.63 | 19.48 | 20.53 | +4.16% | 36,944 | 74,262,091 |
| 2024-03-15 | 19.73 | 19.78 | 19.19 | 19.71 | -0.4% | 20,528 | 39,861,862 |
| 2024-03-14 | 20.63 | 20.64 | 19.45 | 19.79 | -3.65% | 29,539 | 58,681,507 |
| 2024-03-13 | 20.3 | 20.96 | 20.22 | 20.54 | +2.44% | 34,536 | 71,261,762 |
| 2024-03-12 | 19.75 | 20.28 | 19.62 | 20.05 | +1.73% | 19,446 | 38,722,112 |
| 2024-03-11 | 19 | 19.73 | 18.8 | 19.71 | +3.19% | 24,544 | 47,411,621 |
| 2024-03-08 | 18.79 | 19.16 | 18.42 | 19.1 | +2.36% | 34,557 | 65,170,813 |
| 2024-03-07 | 19.6 | 19.92 | 18.6 | 18.66 | -4.6% | 37,412 | 71,782,289 |
| 2024-03-06 | 19.57 | 20.06 | 19.31 | 19.56 | -0.81% | 28,281 | 55,524,726 |
| 2024-03-05 | 20.05 | 20.74 | 19.49 | 19.72 | -3.1% | 34,973 | 70,002,111 |
| 2024-03-04 | 20.58 | 20.77 | 19.4 | 20.35 | -0.25% | 33,131 | 66,512,171 |
| 2024-03-01 | 19.61 | 20.76 | 19.53 | 20.4 | +4.08% | 39,388 | 79,245,887 |
| 2024-02-29 | 18.7 | 19.6 | 18.58 | 19.6 | +4.81% | 45,802 | 87,944,867 |
| 2024-02-28 | 21.97 | 22.43 | 18.6 | 18.7 | -12.82% | 62,734 | 128,110,426 |
| 2024-02-27 | 20.3 | 21.49 | 20 | 21.45 | +5.3% | 35,774 | 74,464,473 |
| 2024-02-26 | 20.22 | 21.35 | 19.11 | 20.37 | +0.39% | 55,644 | 112,173,656 |
| 2024-02-23 | 18.98 | 20.54 | 18.98 | 20.29 | +7.87% | 41,577 | 82,825,417 |
| 2024-02-22 | 18.19 | 18.9 | 17.92 | 18.81 | +5.44% | 36,759 | 68,253,488 |
| 2024-02-21 | 17.47 | 19.08 | 17.03 | 17.84 | +0.22% | 46,036 | 83,061,558 |
| 2024-02-20 | 17.2 | 17.88 | 16.57 | 17.8 | +4.4% | 41,628 | 72,135,027 |
| 2024-02-19 | 16.3 | 17.14 | 16.04 | 17.05 | +7.64% | 57,695 | 96,375,290 |
| 2024-02-08 | 13.94 | 16.01 | 12.8 | 15.84 | +15.87% | 70,598 | 101,755,595 |
| 2024-02-07 | 14.91 | 15 | 13.23 | 13.67 | -7.64% | 73,746 | 102,588,866 |
| 2024-02-06 | 14.79 | 15.31 | 12.72 | 14.8 | 0% | 76,476 | 105,285,048 |
| 2024-02-05 | 17.87 | 18.2 | 14.71 | 14.8 | -18.73% | 51,187 | 80,876,534 |
| 2024-02-02 | 20.17 | 20.7 | 17.45 | 18.21 | -8.95% | 41,590 | 78,041,830 |
| 2024-02-01 | 20.15 | 20.47 | 19.4 | 20 | -0.74% | 31,751 | 63,144,965 |
| 2024-01-31 | 22.57 | 22.57 | 20.06 | 20.15 | -10.48% | 30,936 | 64,786,011 |
| 2024-01-30 | 23.86 | 23.86 | 22.3 | 22.51 | -4.13% | 21,309 | 48,686,510 |
| 2024-01-29 | 25 | 25.14 | 23.35 | 23.48 | -5.55% | 25,622 | 61,095,314 |
| 2024-01-26 | 25.39 | 25.6 | 24.8 | 24.86 | -1.04% | 19,509 | 49,100,622 |
| 2024-01-25 | 24.18 | 25.43 | 23.75 | 25.12 | +4.1% | 20,207 | 49,991,444 |
| 2024-01-24 | 23.76 | 24.46 | 23.14 | 24.13 | +1.47% | 27,756 | 66,077,144 |
| 2024-01-23 | 23.81 | 24.26 | 23.13 | 23.78 | -0.71% | 31,710 | 74,580,023 |
| 2024-01-22 | 25.26 | 26.08 | 23.8 | 23.95 | -5.78% | 21,046 | 51,919,908 |
| 2024-01-19 | 26.1 | 26.49 | 25.2 | 25.42 | -2.87% | 16,080 | 41,474,917 |
| 2024-01-18 | 26.01 | 26.4 | 25.27 | 26.17 | -0.57% | 26,356 | 68,045,958 |
| 2024-01-17 | 27 | 27.3 | 26.32 | 26.32 | -2.81% | 10,706 | 28,759,238 |
| 2024-01-16 | 27.17 | 27.31 | 26.51 | 27.08 | -0.11% | 16,623 | 44,568,048 |
| 2024-01-15 | 27.75 | 27.75 | 27 | 27.11 | -1.6% | 12,019 | 32,706,402 |
| 2024-01-12 | 28.85 | 28.89 | 27.41 | 27.55 | -4.21% | 21,985 | 61,228,671 |
| 2024-01-11 | 27.31 | 29.19 | 27.23 | 28.76 | +5.7% | 21,555 | 61,220,900 |
| 2024-01-10 | 28.25 | 28.25 | 27.1 | 27.21 | -2.37% | 12,680 | 34,783,914 |
| 2024-01-09 | 28 | 28.8 | 27.68 | 27.87 | +0.25% | 21,075 | 59,395,850 |
| 2024-01-08 | 28.3 | 28.9 | 27.65 | 27.8 | -2.32% | 19,077 | 53,427,013 |
| 2024-01-05 | 29.55 | 30.33 | 28.3 | 28.46 | -3.69% | 28,578 | 83,090,519 |
| 2024-01-04 | 29.75 | 30.4 | 29.35 | 29.55 | 0% | 20,671 | 61,524,782 |
| 2024-01-03 | 29.4 | 29.82 | 29.1 | 29.55 | +0.07% | 16,393 | 48,307,461 |
| 2024-01-02 | 29.81 | 30.3 | 29.31 | 29.53 | -1.3% | 19,575 | 58,380,651 |
| 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：