股票概览
15.74
-2.24%
-0.36
16.09
开盘价
16.09
最高价
15.64
最低价
19,870
成交量
数据更新至: 2024-05-20
技术指标
15.78
MA5 (5日均线)
16.10
MA10 (10日均线)
16.41
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 | 16.09 | 16.09 | 15.64 | 15.74 | -2.24% | 19,870 | 31,480,959 |
| 2024-05-17 | 15.7 | 16.11 | 15.61 | 16.1 | +2.55% | 15,941 | 25,404,339 |
| 2024-05-16 | 15.59 | 15.95 | 15.43 | 15.7 | +1.42% | 15,083 | 23,792,503 |
| 2024-05-15 | 15.92 | 15.92 | 15.35 | 15.48 | -2.64% | 21,114 | 32,920,084 |
| 2024-05-14 | 15.73 | 16.23 | 15.5 | 15.9 | +1.4% | 26,507 | 41,849,760 |
| 2024-05-13 | 16.25 | 16.26 | 15.63 | 15.68 | -3.51% | 18,987 | 30,062,418 |
| 2024-05-10 | 16.96 | 17.08 | 16.02 | 16.25 | -3.5% | 22,879 | 37,323,129 |
| 2024-05-09 | 16.27 | 17.06 | 16.27 | 16.84 | +3.44% | 28,223 | 47,374,981 |
| 2024-05-08 | 17.09 | 17.1 | 16.16 | 16.28 | -4.4% | 31,263 | 51,562,760 |
| 2024-05-07 | 17.22 | 17.44 | 16.8 | 17.03 | -1.28% | 27,385 | 46,744,396 |
| 2024-05-06 | 17.35 | 17.64 | 17.12 | 17.25 | -0.81% | 48,185 | 83,649,480 |
| 2024-04-30 | 17.32 | 17.44 | 16.81 | 17.39 | +0.58% | 27,434 | 46,931,127 |
| 2024-04-29 | 17 | 17.7 | 16.98 | 17.29 | +1.89% | 25,332 | 44,021,352 |
| 2024-04-26 | 16.28 | 17.13 | 15.88 | 16.97 | +5.8% | 28,651 | 47,934,310 |
| 2024-04-25 | 16.32 | 16.64 | 16 | 16.04 | -1.6% | 21,719 | 35,279,207 |
| 2024-04-24 | 16.02 | 16.66 | 16 | 16.3 | +1.81% | 21,255 | 34,754,215 |
| 2024-04-23 | 16.18 | 16.7 | 15.94 | 16.01 | -0.25% | 23,479 | 38,136,676 |
| 2024-04-22 | 16.58 | 16.85 | 16 | 16.05 | -4.46% | 27,942 | 45,556,598 |
| 2024-04-19 | 17.06 | 17.24 | 16.57 | 16.8 | -2.04% | 15,291 | 25,754,153 |
| 2024-04-18 | 16.95 | 17.52 | 16.26 | 17.15 | -0.23% | 32,471 | 55,106,056 |
| 2024-04-17 | 16.78 | 17.58 | 16.63 | 17.19 | +3.37% | 46,670 | 79,755,543 |
| 2024-04-16 | 18.33 | 18.33 | 16.5 | 16.63 | -9.72% | 59,138 | 101,703,349 |
| 2024-04-15 | 18.95 | 18.95 | 17.91 | 18.42 | -3% | 38,336 | 70,121,059 |
| 2024-04-12 | 18.49 | 19.55 | 18.22 | 18.99 | +3.77% | 40,012 | 75,783,848 |
| 2024-04-11 | 18.4 | 18.45 | 18.05 | 18.3 | -0.44% | 36,302 | 66,348,505 |
| 2024-04-10 | 19.8 | 19.8 | 18.25 | 18.38 | -7.5% | 96,660 | 181,988,073 |
| 2024-04-09 | 19.05 | 20.15 | 19.05 | 19.87 | +2.69% | 56,702 | 111,931,238 |
| 2024-04-08 | 18.88 | 19.6 | 18.69 | 19.35 | +3.31% | 62,981 | 121,330,098 |
| 2024-04-03 | 18.33 | 19.99 | 18.33 | 18.73 | +0.64% | 106,287 | 205,377,447 |
| 2024-04-02 | 18.6 | 18.68 | 18.21 | 18.61 | -0.21% | 48,758 | 89,917,705 |
| 2024-04-01 | 17.91 | 19.13 | 17.58 | 18.65 | +4.19% | 87,579 | 161,544,155 |
| 2024-03-29 | 15.42 | 17.9 | 15.42 | 17.9 | +15.41% | 90,349 | 153,800,224 |
| 2024-03-28 | 15.49 | 15.71 | 15.2 | 15.51 | +2.11% | 33,361 | 51,599,585 |
| 2024-03-27 | 16.2 | 16.21 | 15.1 | 15.19 | -5.12% | 28,516 | 44,114,107 |
| 2024-03-26 | 15.88 | 16.2 | 15.61 | 16.01 | +0.82% | 19,360 | 30,749,381 |
| 2024-03-25 | 17.19 | 17.24 | 15.75 | 15.88 | -6.59% | 50,608 | 82,082,198 |
| 2024-03-22 | 18.03 | 18.18 | 16.99 | 17 | -5.82% | 45,574 | 78,993,631 |
| 2024-03-21 | 18.27 | 18.3 | 17.79 | 18.05 | -1.1% | 23,360 | 42,145,602 |
| 2024-03-20 | 17.85 | 18.35 | 17.72 | 18.25 | +2.18% | 20,262 | 36,603,210 |
| 2024-03-19 | 18.26 | 18.26 | 17.71 | 17.86 | -1.71% | 27,790 | 49,650,742 |
| 2024-03-18 | 17.78 | 18.21 | 17.58 | 18.17 | +2.19% | 24,004 | 43,162,731 |
| 2024-03-15 | 17.55 | 17.83 | 17.28 | 17.78 | +1.31% | 16,608 | 29,153,618 |
| 2024-03-14 | 18.51 | 18.98 | 17.23 | 17.55 | -5.39% | 54,791 | 97,848,377 |
| 2024-03-13 | 17.68 | 19.06 | 17.3 | 18.55 | +6% | 57,612 | 105,125,002 |
| 2024-03-12 | 17.71 | 18.06 | 17.45 | 17.5 | -0.4% | 25,892 | 45,635,865 |
| 2024-03-11 | 17.49 | 17.6 | 17.29 | 17.57 | +0.92% | 15,373 | 26,855,358 |
| 2024-03-08 | 17.39 | 17.68 | 17.06 | 17.41 | -0.23% | 18,682 | 32,418,205 |
| 2024-03-07 | 17.84 | 18.18 | 17.03 | 17.45 | -1.52% | 32,088 | 55,656,312 |
| 2024-03-06 | 17.45 | 18.15 | 17.45 | 17.72 | +0.62% | 32,967 | 58,604,825 |
| 2024-03-05 | 17.4 | 18.23 | 17.17 | 17.61 | +0.69% | 39,679 | 70,744,838 |
| 2024-03-04 | 17.78 | 17.97 | 17.08 | 17.49 | -1.96% | 31,317 | 54,501,943 |
| 2024-03-01 | 17.18 | 18.36 | 16.88 | 17.84 | +3.42% | 46,111 | 81,122,674 |
| 2024-02-29 | 16.96 | 17.32 | 16.56 | 17.25 | +2.19% | 37,749 | 64,223,389 |
| 2024-02-28 | 18.58 | 18.65 | 16.85 | 16.88 | -8.16% | 50,608 | 89,364,943 |
| 2024-02-27 | 17.9 | 18.7 | 17.47 | 18.38 | +1.83% | 39,368 | 71,361,831 |
| 2024-02-26 | 16.77 | 18.78 | 16.77 | 18.05 | +9.59% | 60,608 | 108,188,757 |
| 2024-02-23 | 15.8 | 16.55 | 15.62 | 16.47 | +4.17% | 23,438 | 37,738,133 |
| 2024-02-22 | 15.47 | 16 | 15.44 | 15.81 | -0.32% | 22,139 | 34,870,568 |
| 2024-02-21 | 15.16 | 16.54 | 14.87 | 15.86 | +4.2% | 46,359 | 74,042,813 |
| 2024-02-20 | 15.62 | 15.7 | 15.1 | 15.22 | -3.06% | 24,528 | 37,452,871 |
| 2024-02-19 | 15.38 | 16.23 | 15.14 | 15.7 | +1.82% | 34,153 | 53,787,407 |
| 2024-02-08 | 12.8 | 15.59 | 12.8 | 15.42 | +16.38% | 68,116 | 98,417,305 |
| 2024-02-07 | 13.98 | 14.13 | 12.85 | 13.25 | -3.85% | 54,160 | 73,901,088 |
| 2024-02-06 | 13.13 | 14.55 | 12.1 | 13.78 | +4.39% | 49,900 | 65,743,904 |
| 2024-02-05 | 14.72 | 14.72 | 12.86 | 13.2 | -9.03% | 49,288 | 66,605,273 |
| 2024-02-02 | 15.3 | 15.68 | 14.15 | 14.51 | -5.96% | 31,564 | 46,782,648 |
| 2024-02-01 | 15.45 | 15.7 | 15.01 | 15.43 | +0.72% | 25,174 | 38,671,022 |
| 2024-01-31 | 16.44 | 16.61 | 15.19 | 15.32 | -7.88% | 58,664 | 92,354,918 |
| 2024-01-30 | 16.18 | 17.29 | 15.65 | 16.63 | +3.94% | 66,100 | 110,664,633 |
| 2024-01-29 | 16.65 | 16.86 | 16 | 16 | -3.61% | 28,213 | 46,129,259 |
| 2024-01-26 | 17.12 | 17.19 | 16.53 | 16.6 | -2.35% | 20,220 | 34,112,727 |
| 2024-01-25 | 16.07 | 17.16 | 15.55 | 17 | +5.72% | 50,736 | 84,014,583 |
| 2024-01-24 | 16.43 | 16.5 | 15.66 | 16.08 | -1.41% | 33,723 | 53,780,014 |
| 2024-01-23 | 16.43 | 16.66 | 16.03 | 16.31 | -0.73% | 27,081 | 44,116,006 |
| 2024-01-22 | 17.42 | 17.74 | 16.37 | 16.43 | -6.38% | 21,230 | 35,949,379 |
| 2024-01-19 | 17.98 | 18.17 | 17.48 | 17.55 | -1.96% | 16,141 | 28,697,782 |
| 2024-01-18 | 17.75 | 18.13 | 17.2 | 17.9 | -0.56% | 28,218 | 49,578,455 |
| 2024-01-17 | 18.79 | 18.79 | 17.96 | 18 | -3.9% | 17,126 | 31,275,022 |
| 2024-01-16 | 19.2 | 19.3 | 18.22 | 18.73 | -2.75% | 42,099 | 77,890,389 |
| 2024-01-15 | 18.67 | 19.29 | 18.2 | 19.26 | +3.16% | 42,492 | 80,403,369 |
| 2024-01-12 | 20.06 | 20.06 | 18.54 | 18.67 | -6.32% | 53,197 | 101,093,570 |
| 2024-01-11 | 19.51 | 20.09 | 19.51 | 19.93 | +1.27% | 23,992 | 47,796,142 |
| 2024-01-10 | 19.61 | 19.97 | 19.33 | 19.68 | -0.1% | 12,210 | 24,011,874 |
| 2024-01-09 | 19.54 | 20.34 | 19.51 | 19.7 | +0.15% | 19,463 | 38,547,920 |
| 2024-01-08 | 20.18 | 20.18 | 19.5 | 19.67 | -2.53% | 19,393 | 38,503,964 |
| 2024-01-05 | 21.06 | 21.35 | 19.98 | 20.18 | -5.66% | 33,255 | 68,450,738 |
| 2024-01-04 | 21.88 | 22.04 | 21.15 | 21.39 | -3.69% | 39,051 | 84,031,185 |
| 2024-01-03 | 21 | 22.25 | 20.95 | 22.21 | +5.26% | 56,611 | 122,405,336 |
| 2024-01-02 | 20.26 | 21.5 | 20.26 | 21.1 | +4.3% | 44,348 | 93,598,583 |
| 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：