股票概览
15.53
-1.46%
-0.23
15.76
开盘价
15.89
最高价
15.5
最低价
14,314
成交量
数据更新至: 2024-05-20
技术指标
15.65
MA5 (5日均线)
15.50
MA10 (10日均线)
14.99
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 | 15.76 | 15.89 | 15.5 | 15.53 | -1.46% | 14,314 | 22,372,619 |
| 2024-05-17 | 15.67 | 15.83 | 15.51 | 15.76 | +0.57% | 15,409 | 24,112,937 |
| 2024-05-16 | 15.61 | 15.92 | 15.53 | 15.67 | -0.13% | 23,545 | 36,953,207 |
| 2024-05-15 | 15.67 | 16.08 | 15.42 | 15.69 | +0.51% | 29,723 | 46,967,115 |
| 2024-05-14 | 15.09 | 15.63 | 15.09 | 15.61 | +3.45% | 25,646 | 39,627,109 |
| 2024-05-13 | 15.31 | 15.39 | 14.86 | 15.09 | -1.5% | 16,469 | 24,938,578 |
| 2024-05-10 | 15.5 | 15.59 | 15.28 | 15.32 | -1.48% | 14,857 | 22,857,009 |
| 2024-05-09 | 15.32 | 15.6 | 15.19 | 15.55 | +1.9% | 18,797 | 29,089,271 |
| 2024-05-08 | 15.53 | 15.6 | 15.2 | 15.26 | -1.61% | 20,806 | 31,910,815 |
| 2024-05-07 | 15.37 | 15.7 | 15.28 | 15.51 | +0.91% | 25,665 | 39,818,160 |
| 2024-05-06 | 15.08 | 15.46 | 15.08 | 15.37 | +1.99% | 28,941 | 44,413,212 |
| 2024-04-30 | 15.06 | 15.37 | 14.93 | 15.07 | +0.53% | 28,015 | 42,422,308 |
| 2024-04-29 | 14.7 | 15.11 | 14.6 | 14.99 | +1.35% | 33,599 | 50,113,067 |
| 2024-04-26 | 15.03 | 15.29 | 14.46 | 14.79 | +1.65% | 47,440 | 70,396,878 |
| 2024-04-25 | 14.29 | 14.56 | 14.17 | 14.55 | +2.61% | 22,068 | 31,809,599 |
| 2024-04-24 | 14 | 14.19 | 13.83 | 14.18 | +1.29% | 17,555 | 24,668,407 |
| 2024-04-23 | 13.6 | 14.18 | 13.53 | 14 | +2.71% | 20,942 | 29,249,364 |
| 2024-04-22 | 13.91 | 14.11 | 13.5 | 13.63 | -3.4% | 15,821 | 21,731,226 |
| 2024-04-19 | 14.02 | 14.39 | 13.84 | 14.11 | -0.28% | 24,469 | 34,528,104 |
| 2024-04-18 | 14.6 | 14.74 | 14 | 14.15 | +0.64% | 37,631 | 53,817,234 |
| 2024-04-17 | 13 | 14.06 | 13 | 14.06 | +10.02% | 16,483 | 22,791,939 |
| 2024-04-16 | 14 | 14.21 | 12.77 | 12.78 | -9.94% | 40,101 | 52,646,912 |
| 2024-04-15 | 15.5 | 15.67 | 14.19 | 14.19 | -10.02% | 54,380 | 79,699,282 |
| 2024-04-12 | 15.29 | 15.88 | 15.07 | 15.77 | +3.41% | 57,256 | 89,163,337 |
| 2024-04-11 | 15.49 | 15.59 | 15.1 | 15.25 | -2.87% | 45,155 | 68,917,820 |
| 2024-04-10 | 15.2 | 16.49 | 15.02 | 15.7 | +3.49% | 71,916 | 114,065,447 |
| 2024-04-09 | 14.82 | 15.2 | 14.81 | 15.17 | +1.68% | 18,847 | 28,265,462 |
| 2024-04-08 | 15.2 | 15.29 | 14.9 | 14.92 | -2.23% | 22,864 | 34,434,268 |
| 2024-04-03 | 15.47 | 15.64 | 15.11 | 15.26 | -2.37% | 28,928 | 44,328,193 |
| 2024-04-02 | 15.29 | 15.88 | 15.12 | 15.63 | +2.49% | 50,998 | 79,208,697 |
| 2024-04-01 | 15.08 | 15.25 | 14.9 | 15.25 | +1.19% | 25,344 | 38,305,670 |
| 2024-03-29 | 14.69 | 15.08 | 14.62 | 15.07 | +2.24% | 20,441 | 30,411,547 |
| 2024-03-28 | 14.58 | 14.91 | 14.42 | 14.74 | +1.8% | 21,298 | 31,386,574 |
| 2024-03-27 | 14.75 | 14.9 | 14.48 | 14.48 | -2.82% | 20,653 | 30,328,749 |
| 2024-03-26 | 15.06 | 15.11 | 14.53 | 14.9 | -0.93% | 28,118 | 41,562,553 |
| 2024-03-25 | 15.01 | 15.11 | 14.75 | 15.04 | +0.2% | 32,647 | 48,880,729 |
| 2024-03-22 | 15.35 | 15.45 | 14.88 | 15.01 | -2.21% | 36,736 | 55,304,898 |
| 2024-03-21 | 15.33 | 15.52 | 15.21 | 15.35 | +0.2% | 45,932 | 70,661,974 |
| 2024-03-20 | 15.35 | 15.37 | 15.14 | 15.32 | +0.2% | 28,328 | 43,210,721 |
| 2024-03-19 | 15.47 | 15.55 | 15.21 | 15.29 | -1.04% | 42,308 | 65,118,080 |
| 2024-03-18 | 15.3 | 15.46 | 15.16 | 15.45 | +1.25% | 43,868 | 67,150,544 |
| 2024-03-15 | 15.15 | 15.32 | 15.11 | 15.26 | -0.26% | 36,367 | 55,361,034 |
| 2024-03-14 | 15.1 | 15.38 | 15.01 | 15.3 | +0.46% | 46,436 | 70,579,867 |
| 2024-03-13 | 15.31 | 15.33 | 15.06 | 15.23 | -1.68% | 60,897 | 92,425,642 |
| 2024-03-12 | 16 | 16.09 | 15.12 | 15.49 | -3.25% | 98,384 | 151,733,988 |
| 2024-03-11 | 17.23 | 18.46 | 15.53 | 16.01 | -7.08% | 161,756 | 271,396,690 |
| 2024-03-08 | 16.2 | 17.23 | 15.72 | 17.23 | +10.03% | 128,438 | 211,834,543 |
| 2024-03-07 | 14.3 | 15.66 | 14.27 | 15.66 | +9.97% | 88,463 | 132,845,321 |
| 2024-03-06 | 13.35 | 14.61 | 13.25 | 14.24 | +7.23% | 60,826 | 84,947,206 |
| 2024-03-05 | 13.72 | 13.78 | 13.24 | 13.28 | -3.07% | 28,360 | 37,949,946 |
| 2024-03-04 | 13.46 | 13.79 | 13.05 | 13.7 | +2.01% | 32,191 | 43,338,847 |
| 2024-03-01 | 13.34 | 13.63 | 13.03 | 13.43 | +0.75% | 42,153 | 56,251,198 |
| 2024-02-29 | 12.58 | 13.36 | 12.42 | 13.33 | +3.41% | 45,129 | 59,052,260 |
| 2024-02-28 | 14.32 | 14.61 | 12.87 | 12.89 | -9.86% | 68,672 | 93,856,917 |
| 2024-02-27 | 14.05 | 14.3 | 13.73 | 14.3 | +1.78% | 31,007 | 43,864,633 |
| 2024-02-26 | 13.7 | 14.28 | 13.45 | 14.05 | +2.86% | 44,288 | 61,669,866 |
| 2024-02-23 | 13.37 | 13.94 | 13.11 | 13.66 | +3.09% | 33,079 | 44,453,024 |
| 2024-02-22 | 12.7 | 13.27 | 12.7 | 13.25 | +4.33% | 35,311 | 45,966,119 |
| 2024-02-21 | 12.27 | 13.21 | 12.11 | 12.7 | +2.83% | 52,575 | 67,313,236 |
| 2024-02-20 | 12.32 | 12.4 | 11.86 | 12.35 | +0.73% | 39,473 | 48,211,283 |
| 2024-02-19 | 11.66 | 12.29 | 11.51 | 12.26 | +7.54% | 58,261 | 69,867,577 |
| 2024-02-08 | 10.77 | 11.4 | 10.33 | 11.4 | +10.04% | 71,492 | 78,452,832 |
| 2024-02-07 | 11.47 | 11.55 | 10.31 | 10.36 | -9.2% | 69,496 | 74,801,911 |
| 2024-02-06 | 11.44 | 12.05 | 11.01 | 11.41 | -6.7% | 64,657 | 73,025,272 |
| 2024-02-05 | 13.5 | 13.6 | 12.23 | 12.23 | -10.01% | 38,655 | 48,003,687 |
| 2024-02-02 | 14.43 | 14.99 | 13.15 | 13.59 | -5.16% | 36,225 | 51,018,773 |
| 2024-02-01 | 14.84 | 14.84 | 13.89 | 14.33 | -2.52% | 35,777 | 51,029,890 |
| 2024-01-31 | 15.8 | 16.22 | 14.64 | 14.7 | -7.78% | 43,457 | 65,900,603 |
| 2024-01-30 | 17.14 | 17.14 | 15.9 | 15.94 | -6.01% | 40,501 | 65,936,686 |
| 2024-01-29 | 18.1 | 18.3 | 16.9 | 16.96 | -6.19% | 46,242 | 80,320,094 |
| 2024-01-26 | 18.34 | 19.45 | 17.9 | 18.08 | -1.58% | 55,333 | 102,394,954 |
| 2024-01-25 | 17.5 | 18.62 | 17.15 | 18.37 | +5.76% | 73,956 | 132,380,380 |
| 2024-01-24 | 16.18 | 18.07 | 16.18 | 17.37 | +4.32% | 103,535 | 179,196,811 |
| 2024-01-23 | 16.68 | 17.13 | 16.65 | 16.65 | -10% | 89,699 | 149,997,891 |
| 2024-01-22 | 20.2 | 20.7 | 18.5 | 18.5 | -10.02% | 128,153 | 250,487,457 |
| 2024-01-19 | 19.44 | 20.56 | 19.37 | 20.56 | +10.01% | 85,769 | 171,929,692 |
| 2024-01-18 | 19.29 | 20.35 | 17.97 | 18.69 | -3.41% | 130,924 | 247,859,321 |
| 2024-01-17 | 19.8 | 20.46 | 19.34 | 19.35 | -2.81% | 143,482 | 287,495,455 |
| 2024-01-16 | 21.27 | 22.1 | 19.63 | 19.91 | -2.69% | 196,281 | 404,843,590 |
| 2024-01-15 | 18.67 | 20.46 | 18.67 | 20.46 | +10% | 64,765 | 129,454,234 |
| 2024-01-12 | 19.09 | 19.5 | 18.56 | 18.6 | -2.31% | 58,453 | 111,016,287 |
| 2024-01-11 | 18.36 | 19.38 | 18.2 | 19.04 | +3.31% | 69,318 | 131,062,143 |
| 2024-01-10 | 18.18 | 18.6 | 17.97 | 18.43 | +1.38% | 51,962 | 95,506,407 |
| 2024-01-09 | 17.92 | 18.47 | 17.92 | 18.18 | +1.45% | 23,487 | 42,800,205 |
| 2024-01-08 | 17.91 | 18.33 | 17.75 | 17.92 | -0.44% | 19,795 | 35,716,872 |
| 2024-01-05 | 18.38 | 18.5 | 17.9 | 18 | -2.07% | 19,329 | 35,038,634 |
| 2024-01-04 | 18.16 | 18.39 | 18.05 | 18.38 | +1.38% | 18,212 | 33,295,123 |
| 2024-01-03 | 18.26 | 18.35 | 17.94 | 18.13 | -0.49% | 24,092 | 43,669,267 |
| 2024-01-02 | 18.09 | 18.35 | 17.92 | 18.22 | +1.73% | 27,212 | 49,482,414 |
| 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：