股票概览
16.1
+2.42%
+0.38
15.59
开盘价
16.19
最高价
15.51
最低价
384,830
成交量
数据更新至: 2024-05-20
技术指标
15.35
MA5 (5日均线)
15.25
MA10 (10日均线)
15.10
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 | 15.59 | 16.19 | 15.51 | 16.1 | +2.42% | 384,830 | 612,545,449 |
| 2024-05-17 | 15.29 | 15.97 | 15.23 | 15.72 | +6.07% | 436,798 | 684,075,205 |
| 2024-05-16 | 14.88 | 15.1 | 14.78 | 14.82 | +0.07% | 116,175 | 173,619,048 |
| 2024-05-15 | 15.1 | 15.1 | 14.79 | 14.81 | -3.14% | 154,563 | 230,785,374 |
| 2024-05-14 | 14.66 | 15.42 | 14.63 | 15.29 | +5.16% | 234,463 | 352,100,448 |
| 2024-05-13 | 14.92 | 14.92 | 14.47 | 14.54 | -3.26% | 144,622 | 211,469,058 |
| 2024-05-10 | 15.36 | 15.43 | 14.93 | 15.03 | -1.76% | 128,382 | 193,602,366 |
| 2024-05-09 | 15.08 | 15.36 | 15.07 | 15.3 | +0.92% | 121,670 | 185,928,336 |
| 2024-05-08 | 15.61 | 15.61 | 15.11 | 15.16 | -3.32% | 160,839 | 245,944,092 |
| 2024-05-07 | 15.67 | 15.91 | 15.6 | 15.68 | -0.57% | 150,590 | 237,149,934 |
| 2024-05-06 | 15.98 | 15.98 | 15.61 | 15.77 | +0.7% | 173,355 | 273,564,070 |
| 2024-04-30 | 16.17 | 16.17 | 15.53 | 15.66 | -1.45% | 221,823 | 349,645,189 |
| 2024-04-29 | 15.77 | 15.99 | 15.58 | 15.89 | +1.34% | 283,057 | 447,524,899 |
| 2024-04-26 | 15.3 | 15.9 | 15.3 | 15.68 | +3.29% | 365,814 | 573,484,070 |
| 2024-04-25 | 15.2 | 15.52 | 14.98 | 15.18 | -2.25% | 310,353 | 472,306,589 |
| 2024-04-24 | 14.28 | 15.66 | 14.27 | 15.53 | +11.65% | 439,765 | 661,881,815 |
| 2024-04-23 | 13.98 | 14.1 | 13.86 | 13.91 | +0.58% | 120,580 | 168,415,467 |
| 2024-04-22 | 13.9 | 14.13 | 13.68 | 13.83 | -1.98% | 121,762 | 169,073,265 |
| 2024-04-19 | 14.03 | 14.17 | 13.74 | 14.11 | +0.43% | 171,452 | 239,484,464 |
| 2024-04-18 | 14.13 | 14.5 | 13.91 | 14.05 | +0.36% | 248,000 | 352,814,912 |
| 2024-04-17 | 13.43 | 14.13 | 13.43 | 14 | +6.63% | 225,580 | 313,141,411 |
| 2024-04-16 | 13.9 | 14.04 | 13.1 | 13.13 | -6.75% | 223,924 | 300,428,722 |
| 2024-04-15 | 13.9 | 14.16 | 13.47 | 14.08 | +0.86% | 254,872 | 352,391,717 |
| 2024-04-12 | 14.89 | 14.9 | 13.92 | 13.96 | -11.42% | 473,127 | 680,370,276 |
| 2024-04-11 | 15.78 | 16.14 | 15.66 | 15.76 | -2.17% | 194,891 | 310,073,553 |
| 2024-04-10 | 16.09 | 16.2 | 15.36 | 16.11 | -0.74% | 301,461 | 473,680,826 |
| 2024-04-09 | 16.08 | 16.76 | 16.08 | 16.23 | +0.12% | 226,942 | 371,475,166 |
| 2024-04-08 | 17.6 | 17.61 | 16.21 | 16.21 | -7.79% | 440,028 | 733,668,003 |
| 2024-04-03 | 17.11 | 17.78 | 16.74 | 17.58 | +4.64% | 633,166 | 1,100,877,119 |
| 2024-04-02 | 16.92 | 17.22 | 16.55 | 16.8 | -1.18% | 406,929 | 686,479,303 |
| 2024-04-01 | 16.88 | 17.06 | 16.65 | 17 | +1.55% | 443,112 | 748,615,588 |
| 2024-03-29 | 16.9 | 16.99 | 16.41 | 16.74 | -4.29% | 647,118 | 1,082,224,958 |
| 2024-03-28 | 15.21 | 17.84 | 15.16 | 17.49 | +17.62% | 1,024,930 | 1,753,229,534 |
| 2024-03-27 | 15.86 | 15.89 | 14.86 | 14.87 | -6.42% | 290,340 | 441,809,837 |
| 2024-03-26 | 16.34 | 16.6 | 15.65 | 15.89 | -4.1% | 338,504 | 542,808,219 |
| 2024-03-25 | 17 | 17.55 | 16.53 | 16.57 | -4.16% | 432,386 | 737,141,776 |
| 2024-03-22 | 17.18 | 18.02 | 16.81 | 17.29 | +5.49% | 716,261 | 1,240,105,792 |
| 2024-03-21 | 16.34 | 16.57 | 16.05 | 16.39 | -1.32% | 377,255 | 614,156,126 |
| 2024-03-20 | 15.6 | 16.8 | 15.55 | 16.61 | +6.47% | 528,642 | 867,926,687 |
| 2024-03-19 | 15.2 | 15.95 | 15.13 | 15.6 | +2.3% | 362,634 | 565,152,978 |
| 2024-03-18 | 15 | 15.25 | 14.9 | 15.25 | +2.01% | 184,668 | 279,379,265 |
| 2024-03-15 | 14.85 | 14.96 | 14.6 | 14.95 | +0.47% | 124,303 | 183,614,711 |
| 2024-03-14 | 15.01 | 15.1 | 14.6 | 14.88 | -1.52% | 172,707 | 257,129,487 |
| 2024-03-13 | 15.01 | 15.34 | 14.93 | 15.11 | +0.94% | 254,532 | 385,154,893 |
| 2024-03-12 | 14.95 | 15.05 | 14.73 | 14.97 | +0.88% | 165,864 | 247,008,976 |
| 2024-03-11 | 14.44 | 14.84 | 14.35 | 14.84 | +2.06% | 139,061 | 203,064,614 |
| 2024-03-08 | 14.44 | 14.63 | 14.23 | 14.54 | +1.39% | 134,505 | 194,014,378 |
| 2024-03-07 | 14.7 | 15.07 | 14.33 | 14.34 | -2.45% | 190,553 | 280,328,317 |
| 2024-03-06 | 14.7 | 14.97 | 14.45 | 14.7 | -0.68% | 162,734 | 239,387,405 |
| 2024-03-05 | 14.88 | 15.05 | 14.63 | 14.8 | -1.66% | 192,266 | 285,774,243 |
| 2024-03-04 | 15.3 | 15.31 | 14.75 | 15.05 | -0.79% | 210,485 | 315,971,700 |
| 2024-03-01 | 14.55 | 15.17 | 14.52 | 15.17 | +3.9% | 259,612 | 387,524,386 |
| 2024-02-29 | 13.73 | 14.66 | 13.73 | 14.6 | +5.34% | 234,598 | 338,291,953 |
| 2024-02-28 | 15.07 | 15.34 | 13.86 | 13.86 | -7.97% | 343,744 | 504,965,651 |
| 2024-02-27 | 14.4 | 15.08 | 14.3 | 15.06 | +4.29% | 234,297 | 345,518,707 |
| 2024-02-26 | 14.56 | 14.79 | 14.21 | 14.44 | -0.76% | 234,412 | 339,570,062 |
| 2024-02-23 | 14.21 | 14.58 | 13.95 | 14.55 | +3.19% | 255,614 | 365,060,038 |
| 2024-02-22 | 13.6 | 14.12 | 13.6 | 14.1 | +3.68% | 227,416 | 317,918,983 |
| 2024-02-21 | 13.41 | 14.06 | 13.4 | 13.6 | -0.51% | 210,078 | 289,342,905 |
| 2024-02-20 | 13.4 | 13.74 | 13.23 | 13.67 | +0.51% | 171,973 | 232,666,118 |
| 2024-02-19 | 13.74 | 13.83 | 13.22 | 13.6 | +3.74% | 229,773 | 310,960,698 |
| 2024-02-08 | 12.38 | 13.22 | 12.38 | 13.11 | +7.2% | 193,799 | 251,392,271 |
| 2024-02-07 | 12 | 12.57 | 11.97 | 12.23 | +3.12% | 214,077 | 263,071,913 |
| 2024-02-06 | 10.73 | 12.13 | 10.55 | 11.86 | +9.21% | 205,247 | 233,139,950 |
| 2024-02-05 | 12 | 12.02 | 10.4 | 10.86 | -10.76% | 260,923 | 289,855,647 |
| 2024-02-02 | 12.79 | 13.09 | 11.55 | 12.17 | -4.77% | 191,081 | 236,075,023 |
| 2024-02-01 | 12.92 | 13.29 | 12.68 | 12.78 | -1.31% | 137,549 | 178,176,730 |
| 2024-01-31 | 13.55 | 13.85 | 12.94 | 12.95 | -5.27% | 149,013 | 198,593,192 |
| 2024-01-30 | 14.07 | 14.29 | 13.65 | 13.67 | -3.05% | 100,690 | 140,428,211 |
| 2024-01-29 | 14.78 | 14.83 | 14.1 | 14.1 | -3.42% | 140,985 | 203,076,787 |
| 2024-01-26 | 14.47 | 14.98 | 14.3 | 14.6 | +1.25% | 231,783 | 338,578,230 |
| 2024-01-25 | 13.88 | 14.47 | 13.63 | 14.42 | +4.49% | 159,623 | 226,476,079 |
| 2024-01-24 | 13.65 | 13.85 | 13.2 | 13.8 | +1.92% | 129,274 | 175,923,854 |
| 2024-01-23 | 13.48 | 13.7 | 13.31 | 13.54 | +0.82% | 149,989 | 202,805,263 |
| 2024-01-22 | 14.42 | 14.48 | 13.29 | 13.43 | -6.8% | 140,404 | 194,066,754 |
| 2024-01-19 | 14.72 | 14.74 | 14.35 | 14.41 | -2.31% | 81,725 | 118,666,094 |
| 2024-01-18 | 14.71 | 14.79 | 14.12 | 14.75 | +0.34% | 132,978 | 192,295,451 |
| 2024-01-17 | 15 | 15.08 | 14.7 | 14.7 | -2.26% | 76,411 | 114,002,343 |
| 2024-01-16 | 15 | 15.09 | 14.74 | 15.04 | -0.2% | 99,071 | 147,612,705 |
| 2024-01-15 | 15.55 | 15.56 | 14.73 | 15.07 | -3.46% | 207,204 | 311,746,488 |
| 2024-01-12 | 15.86 | 15.98 | 15.59 | 15.61 | -2.44% | 94,129 | 148,191,836 |
| 2024-01-11 | 15.54 | 16.05 | 15.53 | 16 | +2.96% | 122,463 | 193,921,038 |
| 2024-01-10 | 16.4 | 16.42 | 15.52 | 15.54 | -5.65% | 154,383 | 245,151,989 |
| 2024-01-09 | 16.79 | 16.79 | 16.32 | 16.47 | -1.26% | 91,769 | 151,564,705 |
| 2024-01-08 | 16.99 | 16.99 | 16.56 | 16.68 | -1.71% | 69,866 | 117,048,336 |
| 2024-01-05 | 17.65 | 17.69 | 16.96 | 16.97 | -3.69% | 90,626 | 156,449,612 |
| 2024-01-04 | 17.38 | 17.8 | 17.1 | 17.62 | +1.61% | 117,546 | 206,006,626 |
| 2024-01-03 | 17.42 | 17.53 | 17.15 | 17.34 | -0.97% | 68,869 | 119,336,808 |
| 2024-01-02 | 17.6 | 17.64 | 17.42 | 17.51 | -0.51% | 68,156 | 119,381,010 |
| 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：