股票概览
15.55
+1.97%
+0.3
15.47
开盘价
15.83
最高价
15.33
最低价
117,032
成交量
数据更新至: 2024-05-20
技术指标
15.24
MA5 (5日均线)
15.23
MA10 (10日均线)
15.04
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 | 15.47 | 15.83 | 15.33 | 15.55 | +1.97% | 117,032 | 182,281,232 |
| 2024-05-17 | 15.2 | 15.29 | 14.95 | 15.25 | +0.39% | 55,783 | 84,367,569 |
| 2024-05-16 | 15.14 | 15.35 | 15.14 | 15.19 | +0.6% | 53,141 | 81,100,176 |
| 2024-05-15 | 15.09 | 15.35 | 14.89 | 15.1 | +0.07% | 51,477 | 78,047,867 |
| 2024-05-14 | 14.8 | 15.14 | 14.8 | 15.09 | +1.96% | 48,361 | 72,603,273 |
| 2024-05-13 | 15.22 | 15.22 | 14.78 | 14.8 | -3.83% | 78,588 | 117,029,135 |
| 2024-05-10 | 15.51 | 15.54 | 15.24 | 15.39 | +0.07% | 50,399 | 77,398,730 |
| 2024-05-09 | 15.03 | 15.68 | 15.03 | 15.38 | +1.85% | 66,161 | 101,847,370 |
| 2024-05-08 | 15.48 | 15.49 | 15.08 | 15.1 | -1.95% | 49,473 | 75,234,657 |
| 2024-05-07 | 15.31 | 15.49 | 15.22 | 15.4 | +0.79% | 62,267 | 95,811,582 |
| 2024-05-06 | 15.26 | 15.4 | 15.2 | 15.28 | +1.19% | 60,898 | 93,061,121 |
| 2024-04-30 | 15.36 | 15.36 | 15.02 | 15.1 | -1.69% | 59,074 | 89,530,467 |
| 2024-04-29 | 14.86 | 15.44 | 14.83 | 15.36 | +2.88% | 84,247 | 128,333,067 |
| 2024-04-26 | 14.66 | 14.99 | 14.56 | 14.93 | +1.77% | 66,470 | 98,574,975 |
| 2024-04-25 | 14.83 | 15.05 | 14.62 | 14.67 | +0.2% | 61,061 | 90,585,586 |
| 2024-04-24 | 14.33 | 14.69 | 14.33 | 14.64 | +1.6% | 46,701 | 67,929,474 |
| 2024-04-23 | 14.35 | 14.53 | 14.3 | 14.41 | +0.49% | 48,544 | 69,870,645 |
| 2024-04-22 | 14.77 | 14.77 | 14.26 | 14.34 | -3.43% | 74,433 | 107,315,784 |
| 2024-04-19 | 14.83 | 15.22 | 14.7 | 14.85 | -0.47% | 66,184 | 98,905,877 |
| 2024-04-18 | 15.15 | 15.46 | 14.91 | 14.92 | -2.1% | 82,973 | 124,860,678 |
| 2024-04-17 | 14.1 | 15.29 | 14.1 | 15.24 | +6.13% | 112,181 | 168,746,917 |
| 2024-04-16 | 15.98 | 15.98 | 14.36 | 14.36 | -9.97% | 168,647 | 249,035,574 |
| 2024-04-15 | 16.49 | 16.58 | 15.57 | 15.95 | -7.8% | 212,865 | 340,403,440 |
| 2024-04-12 | 16.99 | 17.45 | 16.58 | 17.3 | +2.37% | 263,184 | 449,479,489 |
| 2024-04-11 | 16.72 | 17.38 | 16.37 | 16.9 | 0% | 222,815 | 373,877,060 |
| 2024-04-10 | 16.53 | 17.57 | 16.53 | 16.9 | +1.81% | 279,632 | 476,559,535 |
| 2024-04-09 | 16.99 | 17.26 | 16.48 | 16.6 | -3.77% | 269,245 | 450,189,861 |
| 2024-04-08 | 15.87 | 17.25 | 15.68 | 17.25 | +10.01% | 236,602 | 390,999,628 |
| 2024-04-03 | 15.53 | 15.99 | 15.51 | 15.68 | +1.42% | 106,932 | 168,289,959 |
| 2024-04-02 | 15.41 | 15.53 | 15.31 | 15.46 | -0.45% | 54,504 | 84,160,533 |
| 2024-04-01 | 15.05 | 15.65 | 15.04 | 15.53 | +2.85% | 70,864 | 109,474,523 |
| 2024-03-29 | 14.98 | 15.28 | 14.86 | 15.1 | +2.03% | 54,588 | 82,142,007 |
| 2024-03-28 | 14.35 | 14.94 | 14.35 | 14.8 | +1.51% | 52,469 | 77,574,433 |
| 2024-03-27 | 15.17 | 15.25 | 14.57 | 14.58 | -3.57% | 46,645 | 69,094,188 |
| 2024-03-26 | 15.09 | 15.35 | 14.88 | 15.12 | -0.26% | 50,975 | 76,949,430 |
| 2024-03-25 | 15.55 | 15.66 | 15.16 | 15.16 | -1.94% | 49,830 | 76,719,923 |
| 2024-03-22 | 15.92 | 15.95 | 15.46 | 15.46 | -2.89% | 73,230 | 114,561,018 |
| 2024-03-21 | 16.02 | 16.1 | 15.77 | 15.92 | -0.13% | 52,501 | 83,613,934 |
| 2024-03-20 | 15.91 | 16.05 | 15.91 | 15.94 | -0.25% | 44,213 | 70,592,415 |
| 2024-03-19 | 16.12 | 16.19 | 15.96 | 15.98 | -0.87% | 54,464 | 87,483,279 |
| 2024-03-18 | 15.96 | 16.12 | 15.91 | 16.12 | +1.07% | 55,035 | 88,217,798 |
| 2024-03-15 | 15.79 | 15.95 | 15.66 | 15.95 | +0.63% | 50,880 | 80,612,513 |
| 2024-03-14 | 15.88 | 16.07 | 15.63 | 15.85 | -0.13% | 69,003 | 109,695,761 |
| 2024-03-13 | 15.8 | 16.06 | 15.75 | 15.87 | 0% | 89,490 | 142,215,064 |
| 2024-03-12 | 15.63 | 15.93 | 15.53 | 15.87 | +1.54% | 83,362 | 131,466,777 |
| 2024-03-11 | 15.41 | 15.75 | 15.41 | 15.63 | +1.1% | 66,744 | 104,080,969 |
| 2024-03-08 | 15.47 | 15.76 | 15.28 | 15.46 | -0.83% | 64,074 | 98,789,143 |
| 2024-03-07 | 15.45 | 15.98 | 15.32 | 15.59 | +1.9% | 127,686 | 200,052,282 |
| 2024-03-06 | 15.28 | 15.48 | 15.1 | 15.3 | -0.07% | 57,597 | 87,959,222 |
| 2024-03-05 | 15.1 | 15.43 | 15.02 | 15.31 | +0.99% | 81,028 | 124,008,722 |
| 2024-03-04 | 15.44 | 15.49 | 14.96 | 15.16 | -1.37% | 68,456 | 103,713,626 |
| 2024-03-01 | 15.24 | 15.5 | 15.14 | 15.37 | +0.85% | 64,538 | 98,865,850 |
| 2024-02-29 | 14.7 | 15.35 | 14.68 | 15.24 | +2.14% | 88,006 | 133,063,557 |
| 2024-02-28 | 15.8 | 16.27 | 14.91 | 14.92 | -5.57% | 137,292 | 215,162,685 |
| 2024-02-27 | 15.4 | 15.84 | 15.2 | 15.8 | +3.34% | 111,817 | 174,490,006 |
| 2024-02-26 | 15.25 | 15.54 | 15.11 | 15.29 | +0.72% | 93,491 | 143,103,309 |
| 2024-02-23 | 15.05 | 15.25 | 14.89 | 15.18 | +1.27% | 91,068 | 137,358,589 |
| 2024-02-22 | 14.8 | 15.07 | 14.7 | 14.99 | +0.74% | 75,790 | 112,937,975 |
| 2024-02-21 | 14.72 | 15.25 | 14.66 | 14.88 | +0.34% | 100,949 | 151,675,864 |
| 2024-02-20 | 14.9 | 15 | 14.62 | 14.83 | -2.05% | 87,133 | 128,751,914 |
| 2024-02-19 | 14.78 | 15.18 | 14.64 | 15.14 | +3.7% | 114,397 | 171,231,299 |
| 2024-02-08 | 14.18 | 14.8 | 14.05 | 14.6 | +1.46% | 127,420 | 186,308,661 |
| 2024-02-07 | 14.32 | 15.06 | 14.16 | 14.39 | +2.27% | 156,248 | 226,984,529 |
| 2024-02-06 | 12.27 | 14.07 | 12.27 | 14.07 | +10.01% | 135,662 | 183,296,484 |
| 2024-02-05 | 13.88 | 13.93 | 12.79 | 12.79 | -9.99% | 122,681 | 160,514,449 |
| 2024-02-02 | 14.56 | 14.95 | 13.77 | 14.21 | -7.12% | 195,100 | 278,545,876 |
| 2024-02-01 | 15.7 | 16.09 | 15.3 | 15.3 | -10% | 215,907 | 333,497,123 |
| 2024-01-31 | 17.1 | 18.14 | 16.91 | 17 | +1.19% | 258,443 | 455,021,875 |
| 2024-01-30 | 17.3 | 17.8 | 16.53 | 16.8 | -6.87% | 219,828 | 376,037,309 |
| 2024-01-29 | 17.4 | 19.01 | 17.25 | 18.04 | +3.14% | 310,780 | 566,368,240 |
| 2024-01-26 | 17.87 | 18.58 | 17.43 | 17.49 | -3.85% | 295,910 | 532,241,407 |
| 2024-01-25 | 17.5 | 18.63 | 17.23 | 18.19 | +4.36% | 345,853 | 619,471,105 |
| 2024-01-24 | 17.19 | 18.2 | 17.18 | 17.43 | -0.51% | 282,548 | 496,679,193 |
| 2024-01-23 | 16.6 | 18.28 | 16.6 | 17.52 | +1.62% | 322,763 | 561,436,198 |
| 2024-01-22 | 17.19 | 18.79 | 16.9 | 17.24 | +0.29% | 438,895 | 778,554,389 |
| 2024-01-19 | 15.5 | 17.19 | 15.3 | 17.19 | +9.98% | 230,494 | 390,638,561 |
| 2024-01-18 | 15.9 | 15.9 | 14.93 | 15.63 | -3.7% | 103,600 | 160,055,481 |
| 2024-01-17 | 16.3 | 16.84 | 16.1 | 16.23 | -0.25% | 159,426 | 263,621,007 |
| 2024-01-16 | 15.9 | 16.48 | 15.56 | 16.27 | +2.01% | 125,154 | 200,252,773 |
| 2024-01-15 | 15.5 | 16.75 | 15.45 | 15.95 | +2.77% | 97,009 | 155,676,346 |
| 2024-01-12 | 15.49 | 15.69 | 15.41 | 15.52 | +0.39% | 24,344 | 37,822,673 |
| 2024-01-11 | 15.39 | 15.59 | 15.3 | 15.46 | +0.45% | 21,575 | 33,280,809 |
| 2024-01-10 | 15.38 | 15.53 | 15.17 | 15.39 | 0% | 18,236 | 28,027,117 |
| 2024-01-09 | 15.19 | 15.61 | 15.15 | 15.39 | +1.38% | 24,180 | 37,218,264 |
| 2024-01-08 | 15.6 | 15.64 | 15.18 | 15.18 | -2.69% | 29,263 | 44,847,759 |
| 2024-01-05 | 15.9 | 15.95 | 15.56 | 15.6 | -1.64% | 27,790 | 43,774,605 |
| 2024-01-04 | 15.93 | 15.99 | 15.8 | 15.86 | -0.06% | 21,803 | 34,663,873 |
| 2024-01-03 | 16 | 16.1 | 15.81 | 15.87 | -1.12% | 21,093 | 33,580,877 |
| 2024-01-02 | 15.92 | 16.14 | 15.81 | 16.05 | +0.88% | 28,348 | 45,391,796 |
| 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：