股票概览
16.14
+2.54%
+0.4
15.77
开盘价
16.2
最高价
15.7
最低价
43,389
成交量
数据更新至: 2024-05-20
技术指标
15.79
MA5 (5日均线)
15.89
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 | 15.77 | 16.2 | 15.7 | 16.14 | +2.54% | 43,389 | 69,308,261 |
| 2024-05-17 | 15.68 | 15.77 | 15.57 | 15.74 | +0.9% | 19,870 | 31,125,882 |
| 2024-05-16 | 15.62 | 15.81 | 15.47 | 15.6 | 0% | 20,410 | 31,958,375 |
| 2024-05-15 | 15.83 | 15.94 | 15.56 | 15.6 | -1.83% | 28,239 | 44,531,612 |
| 2024-05-14 | 15.93 | 16.12 | 15.85 | 15.89 | -1.12% | 28,713 | 45,775,189 |
| 2024-05-13 | 16.12 | 16.46 | 15.82 | 16.07 | -0.8% | 48,180 | 77,474,322 |
| 2024-05-10 | 15.99 | 16.49 | 15.85 | 16.2 | +1.5% | 54,459 | 88,428,121 |
| 2024-05-09 | 15.81 | 16.01 | 15.72 | 15.96 | +0.76% | 23,402 | 37,179,911 |
| 2024-05-08 | 15.83 | 16.25 | 15.74 | 15.84 | +0.19% | 42,414 | 67,947,989 |
| 2024-05-07 | 15.81 | 15.98 | 15.71 | 15.81 | +0.25% | 21,894 | 34,652,359 |
| 2024-05-06 | 15.8 | 15.87 | 15.67 | 15.77 | +1.28% | 34,640 | 54,644,526 |
| 2024-04-30 | 15.83 | 15.9 | 15.51 | 15.57 | -0.06% | 37,655 | 58,844,217 |
| 2024-04-29 | 15.32 | 15.61 | 15.32 | 15.58 | +1.83% | 31,603 | 48,926,888 |
| 2024-04-26 | 15.11 | 15.35 | 15.06 | 15.3 | +0.46% | 29,143 | 44,421,814 |
| 2024-04-25 | 15.2 | 15.3 | 15.1 | 15.23 | -0.07% | 17,370 | 26,418,747 |
| 2024-04-24 | 15.18 | 15.25 | 15.01 | 15.24 | +1.06% | 17,849 | 27,033,224 |
| 2024-04-23 | 15.14 | 15.37 | 15 | 15.08 | -0.98% | 19,848 | 30,031,120 |
| 2024-04-22 | 15.27 | 15.8 | 15.22 | 15.23 | -1.36% | 24,689 | 38,042,587 |
| 2024-04-19 | 15.54 | 15.73 | 15.18 | 15.44 | -1.78% | 40,412 | 62,309,448 |
| 2024-04-18 | 15.35 | 16.06 | 15.35 | 15.72 | +1.42% | 47,139 | 73,756,696 |
| 2024-04-17 | 14.91 | 15.5 | 14.91 | 15.5 | +4.17% | 42,615 | 65,359,256 |
| 2024-04-16 | 15.2 | 15.24 | 14.63 | 14.88 | -3.06% | 35,904 | 53,541,077 |
| 2024-04-15 | 14.9 | 15.77 | 14.9 | 15.35 | +2.13% | 60,018 | 92,152,449 |
| 2024-04-12 | 15.09 | 15.3 | 15 | 15.03 | -0.4% | 41,305 | 62,364,740 |
| 2024-04-11 | 14.57 | 15.45 | 14.52 | 15.09 | +3.21% | 53,372 | 80,684,560 |
| 2024-04-10 | 14.73 | 14.75 | 14.4 | 14.62 | -0.81% | 14,570 | 21,221,804 |
| 2024-04-09 | 14.59 | 14.75 | 14.48 | 14.74 | +1.8% | 9,733 | 14,249,517 |
| 2024-04-08 | 14.6 | 14.75 | 14.47 | 14.48 | -1.16% | 14,835 | 21,648,565 |
| 2024-04-03 | 14.71 | 14.73 | 14.47 | 14.65 | -0.14% | 14,096 | 20,609,515 |
| 2024-04-02 | 14.89 | 14.89 | 14.57 | 14.67 | -1.08% | 17,665 | 25,979,601 |
| 2024-04-01 | 14.89 | 15.02 | 14.77 | 14.83 | +0.2% | 26,450 | 39,263,347 |
| 2024-03-29 | 14.4 | 14.82 | 14.38 | 14.8 | +2.78% | 23,196 | 33,956,011 |
| 2024-03-28 | 14.2 | 14.55 | 14.1 | 14.4 | +2.56% | 27,783 | 39,990,959 |
| 2024-03-27 | 15.18 | 15.22 | 14.04 | 14.04 | -6.71% | 44,071 | 64,050,560 |
| 2024-03-26 | 15.45 | 15.63 | 14.9 | 15.05 | -2.59% | 27,907 | 42,351,044 |
| 2024-03-25 | 15.88 | 15.88 | 15.45 | 15.45 | -2.77% | 29,747 | 46,422,376 |
| 2024-03-22 | 15.99 | 15.99 | 15.62 | 15.89 | -0.69% | 20,760 | 32,779,458 |
| 2024-03-21 | 16.04 | 16.07 | 15.87 | 16 | -0.06% | 22,032 | 35,099,454 |
| 2024-03-20 | 16.03 | 16.03 | 15.88 | 16.01 | 0% | 26,015 | 41,492,674 |
| 2024-03-19 | 16.18 | 16.32 | 15.91 | 16.01 | -1.05% | 29,345 | 47,096,839 |
| 2024-03-18 | 15.94 | 16.21 | 15.87 | 16.18 | +2.15% | 25,930 | 41,664,623 |
| 2024-03-15 | 15.6 | 15.85 | 15.6 | 15.84 | +0.89% | 12,908 | 20,315,707 |
| 2024-03-14 | 15.88 | 16.05 | 15.45 | 15.7 | -1.32% | 22,631 | 35,686,764 |
| 2024-03-13 | 15.7 | 16.22 | 15.67 | 15.91 | +1.66% | 33,198 | 52,847,813 |
| 2024-03-12 | 15.63 | 15.69 | 15.35 | 15.65 | +0.32% | 16,045 | 24,994,275 |
| 2024-03-11 | 15.18 | 15.68 | 15.16 | 15.6 | +2.9% | 20,418 | 31,541,273 |
| 2024-03-08 | 14.93 | 15.17 | 14.93 | 15.16 | +0.93% | 11,169 | 16,819,867 |
| 2024-03-07 | 15.32 | 15.5 | 15.02 | 15.02 | -1.96% | 22,143 | 33,819,523 |
| 2024-03-06 | 15.19 | 15.5 | 15.09 | 15.32 | +0.99% | 18,509 | 28,335,044 |
| 2024-03-05 | 15.55 | 15.65 | 15.16 | 15.17 | -3.07% | 18,027 | 27,629,540 |
| 2024-03-04 | 15.58 | 15.88 | 15.44 | 15.65 | +1.23% | 27,289 | 42,737,700 |
| 2024-03-01 | 15.31 | 15.53 | 15.26 | 15.46 | +1.18% | 17,835 | 27,451,837 |
| 2024-02-29 | 14.77 | 15.28 | 14.68 | 15.28 | +3.03% | 18,654 | 28,091,999 |
| 2024-02-28 | 15.6 | 15.8 | 14.77 | 14.83 | -4.81% | 30,293 | 46,333,539 |
| 2024-02-27 | 15.29 | 15.6 | 15.23 | 15.58 | +1.83% | 19,918 | 30,740,915 |
| 2024-02-26 | 15.35 | 15.58 | 15.21 | 15.3 | +0.66% | 22,955 | 35,330,191 |
| 2024-02-23 | 15.11 | 15.26 | 15 | 15.2 | +0.6% | 19,181 | 29,032,163 |
| 2024-02-22 | 14.95 | 15.11 | 14.83 | 15.11 | +1.21% | 16,288 | 24,435,809 |
| 2024-02-21 | 14.7 | 15.22 | 14.54 | 14.93 | +0.95% | 21,868 | 32,762,128 |
| 2024-02-20 | 14.72 | 14.82 | 14.57 | 14.79 | -0.54% | 13,327 | 19,580,854 |
| 2024-02-19 | 14.86 | 15 | 14.6 | 14.87 | +0.81% | 19,666 | 29,141,836 |
| 2024-02-08 | 13.96 | 14.78 | 13.96 | 14.75 | +5.66% | 23,070 | 33,450,730 |
| 2024-02-07 | 14.22 | 14.48 | 13.77 | 13.96 | -1.69% | 17,189 | 24,350,798 |
| 2024-02-06 | 13.22 | 14.51 | 13.07 | 14.2 | +5.34% | 17,813 | 24,639,055 |
| 2024-02-05 | 13.8 | 14.13 | 13.02 | 13.48 | -4.6% | 19,182 | 25,957,708 |
| 2024-02-02 | 14.75 | 14.95 | 13.6 | 14.13 | -3.88% | 27,880 | 39,803,859 |
| 2024-02-01 | 14.76 | 15.12 | 14.52 | 14.7 | -0.41% | 15,035 | 22,278,012 |
| 2024-01-31 | 14.98 | 15.39 | 14.63 | 14.76 | -1.8% | 20,683 | 30,898,336 |
| 2024-01-30 | 15.48 | 15.62 | 15.03 | 15.03 | -3.96% | 19,787 | 30,186,898 |
| 2024-01-29 | 16.03 | 16.24 | 15.57 | 15.65 | +0.77% | 30,944 | 49,128,829 |
| 2024-01-26 | 15.8 | 16.04 | 15.5 | 15.53 | -1.33% | 19,826 | 31,077,434 |
| 2024-01-25 | 15 | 15.92 | 14.86 | 15.74 | +4.45% | 27,734 | 43,011,838 |
| 2024-01-24 | 14.48 | 15.14 | 14.28 | 15.07 | +4% | 24,479 | 35,944,882 |
| 2024-01-23 | 14.52 | 14.58 | 14.15 | 14.49 | +0.35% | 12,210 | 17,578,357 |
| 2024-01-22 | 15.27 | 15.27 | 14.3 | 14.44 | -5.68% | 19,622 | 29,037,719 |
| 2024-01-19 | 15.42 | 15.54 | 15.18 | 15.31 | -0.71% | 12,826 | 19,634,226 |
| 2024-01-18 | 15.67 | 15.69 | 15 | 15.42 | -1.78% | 23,465 | 35,996,503 |
| 2024-01-17 | 15.99 | 16.03 | 15.7 | 15.7 | -1.38% | 16,711 | 26,466,954 |
| 2024-01-16 | 15.9 | 16.05 | 15.72 | 15.92 | -0.19% | 12,851 | 20,380,591 |
| 2024-01-15 | 15.96 | 16.02 | 15.74 | 15.95 | -0.37% | 12,976 | 20,614,989 |
| 2024-01-12 | 16.1 | 16.32 | 15.97 | 16.01 | -0.56% | 20,715 | 33,446,470 |
| 2024-01-11 | 15.97 | 16.2 | 15.88 | 16.1 | +1.13% | 21,107 | 33,960,609 |
| 2024-01-10 | 16.02 | 16.14 | 15.73 | 15.92 | -1.36% | 19,402 | 30,910,349 |
| 2024-01-09 | 16.45 | 16.61 | 15.97 | 16.14 | -1.88% | 32,950 | 53,597,247 |
| 2024-01-08 | 16.9 | 16.93 | 16.42 | 16.45 | -2.66% | 15,832 | 26,275,988 |
| 2024-01-05 | 17.22 | 17.27 | 16.79 | 16.9 | -1.86% | 16,203 | 27,541,762 |
| 2024-01-04 | 17.18 | 17.3 | 17.05 | 17.22 | +0.41% | 13,150 | 22,603,780 |
| 2024-01-03 | 17.43 | 17.43 | 17.05 | 17.15 | -0.87% | 20,736 | 35,621,881 |
| 2024-01-02 | 17.32 | 17.47 | 17.22 | 17.3 | -0.17% | 24,680 | 42,778,331 |
| 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：