股票概览
15.9
+2.51%
+0.39
15.49
开盘价
16.03
最高价
15.3
最低价
26,333
成交量
数据更新至: 2024-05-20
技术指标
15.49
MA5 (5日均线)
15.72
MA10 (10日均线)
15.92
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 | 15.49 | 16.03 | 15.3 | 15.9 | +2.51% | 26,333 | 41,562,712 |
| 2024-05-17 | 15.29 | 15.56 | 15.1 | 15.51 | +1.44% | 15,231 | 23,517,020 |
| 2024-05-16 | 15.32 | 15.43 | 15.21 | 15.29 | +0.26% | 10,140 | 15,523,948 |
| 2024-05-15 | 15.42 | 15.67 | 15.18 | 15.25 | -1.61% | 14,639 | 22,602,550 |
| 2024-05-14 | 15.27 | 15.54 | 15.21 | 15.5 | +1.91% | 15,987 | 24,638,708 |
| 2024-05-13 | 15.51 | 15.58 | 15.12 | 15.21 | -3% | 20,022 | 30,545,158 |
| 2024-05-10 | 16.19 | 16.33 | 15.6 | 15.68 | -3.21% | 25,945 | 41,113,286 |
| 2024-05-09 | 16 | 16.35 | 16 | 16.2 | +0.81% | 23,659 | 38,301,029 |
| 2024-05-08 | 16.58 | 16.58 | 15.93 | 16.07 | -3.37% | 32,773 | 52,773,254 |
| 2024-05-07 | 16.14 | 17.13 | 16.12 | 16.63 | +2.4% | 50,168 | 82,896,554 |
| 2024-05-06 | 16.2 | 16.38 | 16.12 | 16.24 | +0.68% | 25,136 | 40,773,406 |
| 2024-04-30 | 16.5 | 16.69 | 16.04 | 16.13 | -2.77% | 29,006 | 47,068,861 |
| 2024-04-29 | 16.5 | 16.74 | 16.4 | 16.59 | +0.06% | 42,183 | 69,780,225 |
| 2024-04-26 | 15.6 | 16.9 | 15.48 | 16.58 | +5.14% | 59,259 | 96,792,174 |
| 2024-04-25 | 16.68 | 16.73 | 15.65 | 15.77 | -6.08% | 55,486 | 89,394,230 |
| 2024-04-24 | 15.88 | 17.16 | 15.88 | 16.79 | -1.18% | 73,552 | 120,872,894 |
| 2024-04-23 | 16.78 | 17.78 | 16.4 | 16.99 | +8.98% | 85,038 | 145,520,103 |
| 2024-04-22 | 15.5 | 16.16 | 15.48 | 15.59 | +2.9% | 34,838 | 55,091,953 |
| 2024-04-19 | 14.96 | 15.33 | 14.72 | 15.15 | -0.59% | 16,285 | 24,438,706 |
| 2024-04-18 | 15.22 | 15.57 | 14.95 | 15.24 | +0.59% | 16,388 | 25,041,580 |
| 2024-04-17 | 14.5 | 15.23 | 14.5 | 15.15 | +5.35% | 17,352 | 25,994,282 |
| 2024-04-16 | 15 | 15.01 | 14.36 | 14.38 | -5.21% | 21,205 | 30,997,919 |
| 2024-04-15 | 15.46 | 15.85 | 14.95 | 15.17 | -2.82% | 19,965 | 30,705,468 |
| 2024-04-12 | 15.71 | 15.99 | 15.61 | 15.61 | -1.2% | 10,071 | 15,883,191 |
| 2024-04-11 | 15.8 | 16.06 | 15.66 | 15.8 | 0% | 11,225 | 17,843,160 |
| 2024-04-10 | 16.21 | 16.22 | 15.6 | 15.8 | -2.53% | 12,870 | 20,423,136 |
| 2024-04-09 | 16.14 | 16.3 | 15.97 | 16.21 | +1.19% | 10,372 | 16,764,793 |
| 2024-04-08 | 16.97 | 16.98 | 16 | 16.02 | -5.04% | 32,404 | 52,749,110 |
| 2024-04-03 | 17.28 | 17.28 | 16.64 | 16.87 | -2.37% | 15,289 | 25,840,340 |
| 2024-04-02 | 17.57 | 17.57 | 17.1 | 17.28 | -1.59% | 15,870 | 27,445,387 |
| 2024-04-01 | 17.25 | 17.57 | 17.2 | 17.56 | +1.8% | 14,936 | 26,027,940 |
| 2024-03-29 | 17 | 17.33 | 16.79 | 17.25 | +0.76% | 17,916 | 30,571,723 |
| 2024-03-28 | 16.32 | 17.36 | 16.32 | 17.12 | +4.58% | 25,144 | 42,489,681 |
| 2024-03-27 | 17.18 | 17.2 | 16.35 | 16.37 | -4.71% | 18,193 | 30,420,923 |
| 2024-03-26 | 17.53 | 17.56 | 16.95 | 17.18 | -1.77% | 19,434 | 33,460,207 |
| 2024-03-25 | 18.21 | 18.44 | 17.44 | 17.49 | -4.43% | 24,271 | 43,618,086 |
| 2024-03-22 | 18.88 | 18.9 | 18.01 | 18.3 | -3.58% | 36,219 | 66,526,014 |
| 2024-03-21 | 18.9 | 19.47 | 18.59 | 18.98 | +1.23% | 46,933 | 89,599,419 |
| 2024-03-20 | 18.31 | 18.75 | 18.31 | 18.75 | +1.79% | 26,164 | 48,564,740 |
| 2024-03-19 | 18.34 | 18.62 | 18.14 | 18.42 | +0.38% | 31,240 | 57,544,035 |
| 2024-03-18 | 17.95 | 18.35 | 17.95 | 18.35 | +2.57% | 29,581 | 53,694,310 |
| 2024-03-15 | 17.93 | 18.11 | 17.55 | 17.89 | -0.78% | 30,179 | 53,680,579 |
| 2024-03-14 | 18.5 | 18.58 | 17.82 | 18.03 | -2.59% | 31,937 | 57,948,550 |
| 2024-03-13 | 18.38 | 18.88 | 18.19 | 18.51 | +0.76% | 38,798 | 72,168,960 |
| 2024-03-12 | 18.12 | 18.49 | 17.95 | 18.37 | +1.27% | 26,071 | 47,465,888 |
| 2024-03-11 | 17.99 | 18.16 | 17.58 | 18.14 | +1.57% | 22,842 | 40,863,093 |
| 2024-03-08 | 17.38 | 17.9 | 17.13 | 17.86 | +3.36% | 21,450 | 37,931,339 |
| 2024-03-07 | 17.78 | 18.01 | 17.24 | 17.28 | -2.32% | 16,544 | 29,155,892 |
| 2024-03-06 | 17.77 | 18.01 | 17.48 | 17.69 | -1.17% | 22,335 | 39,582,565 |
| 2024-03-05 | 18.5 | 18.52 | 17.75 | 17.9 | -2.77% | 25,095 | 45,463,339 |
| 2024-03-04 | 18.57 | 18.77 | 18.22 | 18.41 | -0.91% | 23,480 | 43,412,872 |
| 2024-03-01 | 18.41 | 18.73 | 18.12 | 18.58 | +1.98% | 28,763 | 53,061,825 |
| 2024-02-29 | 17.43 | 18.24 | 17.3 | 18.22 | +4.71% | 26,622 | 47,819,107 |
| 2024-02-28 | 19.27 | 19.57 | 17.4 | 17.4 | -9.19% | 42,225 | 79,215,755 |
| 2024-02-27 | 19.21 | 19.79 | 18.56 | 19.16 | +4.19% | 39,173 | 74,155,323 |
| 2024-02-26 | 18.34 | 18.91 | 18.1 | 18.39 | +0.38% | 27,632 | 51,278,752 |
| 2024-02-23 | 18 | 18.36 | 17.82 | 18.32 | +1.1% | 25,975 | 47,227,763 |
| 2024-02-22 | 17.33 | 18.41 | 17.33 | 18.12 | +3.84% | 27,671 | 50,087,993 |
| 2024-02-21 | 17.05 | 17.82 | 16.89 | 17.45 | +1.75% | 18,128 | 31,689,227 |
| 2024-02-20 | 17.11 | 17.2 | 16.75 | 17.15 | -0.23% | 11,958 | 20,318,481 |
| 2024-02-19 | 17.07 | 17.57 | 16.7 | 17.19 | +2.08% | 19,506 | 33,451,318 |
| 2024-02-08 | 15.69 | 16.95 | 15.65 | 16.84 | +8.23% | 22,175 | 36,156,980 |
| 2024-02-07 | 16 | 16.88 | 15.35 | 15.56 | -2.75% | 21,191 | 34,312,801 |
| 2024-02-06 | 14.8 | 16.33 | 14.2 | 16 | +6.67% | 20,949 | 31,975,512 |
| 2024-02-05 | 16.74 | 16.75 | 15 | 15 | -10.87% | 21,271 | 33,067,213 |
| 2024-02-02 | 17.9 | 18.19 | 16.33 | 16.83 | -5.4% | 15,984 | 27,337,477 |
| 2024-02-01 | 17.72 | 18.46 | 17.36 | 17.79 | -0.45% | 12,772 | 22,967,730 |
| 2024-01-31 | 18.59 | 19.18 | 17.83 | 17.87 | -3.92% | 20,540 | 38,010,005 |
| 2024-01-30 | 19.39 | 19.65 | 18.57 | 18.6 | -4.57% | 13,817 | 26,435,391 |
| 2024-01-29 | 19.75 | 20.35 | 19.4 | 19.49 | +0.36% | 20,627 | 40,668,458 |
| 2024-01-26 | 19.81 | 19.95 | 19.26 | 19.42 | -1.82% | 12,593 | 24,740,080 |
| 2024-01-25 | 19.15 | 20.24 | 18.8 | 19.78 | +3.89% | 17,401 | 34,099,055 |
| 2024-01-24 | 18.5 | 19.07 | 18.01 | 19.04 | +3.7% | 15,039 | 27,790,776 |
| 2024-01-23 | 17.98 | 18.51 | 17.7 | 18.36 | +1.49% | 11,709 | 21,321,452 |
| 2024-01-22 | 19.2 | 19.29 | 17.99 | 18.09 | -6.37% | 17,562 | 32,744,582 |
| 2024-01-19 | 19.9 | 19.93 | 19.28 | 19.32 | -2.47% | 8,495 | 16,617,556 |
| 2024-01-18 | 19.7 | 19.89 | 19.02 | 19.81 | +0.56% | 15,851 | 30,770,405 |
| 2024-01-17 | 20.05 | 20.23 | 19.7 | 19.7 | -2.33% | 9,445 | 18,832,545 |
| 2024-01-16 | 20.09 | 20.22 | 19.51 | 20.17 | +0.4% | 14,842 | 29,395,695 |
| 2024-01-15 | 20.25 | 20.42 | 20.03 | 20.09 | -1.03% | 6,661 | 13,449,572 |
| 2024-01-12 | 20.71 | 20.79 | 20.2 | 20.3 | -2.03% | 11,178 | 22,863,208 |
| 2024-01-11 | 20.27 | 20.81 | 20.26 | 20.72 | +1.62% | 10,900 | 22,431,934 |
| 2024-01-10 | 20.45 | 20.7 | 19.81 | 20.39 | -0.63% | 12,409 | 25,178,878 |
| 2024-01-09 | 21.26 | 21.32 | 20.33 | 20.52 | -3.3% | 23,116 | 48,050,794 |
| 2024-01-08 | 22.16 | 22.2 | 21.19 | 21.22 | -4.33% | 13,891 | 29,996,038 |
| 2024-01-05 | 23.18 | 23.18 | 22.12 | 22.18 | -3.86% | 19,064 | 42,984,201 |
| 2024-01-04 | 23.11 | 23.22 | 22.9 | 23.07 | -0.17% | 6,765 | 15,599,672 |
| 2024-01-03 | 23.85 | 23.86 | 23.02 | 23.11 | -3.1% | 14,691 | 34,231,215 |
| 2024-01-02 | 24.12 | 24.12 | 23.71 | 23.85 | -0.63% | 10,588 | 25,346,112 |
| 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：