股票概览
15.69
+1.42%
+0.22
15.6
开盘价
15.88
最高价
15.32
最低价
95,944
成交量
数据更新至: 2024-05-20
技术指标
15.37
MA5 (5日均线)
15.78
MA10 (10日均线)
15.81
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 | 15.6 | 15.88 | 15.32 | 15.69 | +1.42% | 95,944 | 150,356,802 |
| 2024-05-17 | 15.26 | 15.55 | 15.01 | 15.47 | +1.91% | 92,884 | 142,427,846 |
| 2024-05-16 | 15.21 | 15.42 | 15.11 | 15.18 | +0.2% | 69,029 | 105,258,253 |
| 2024-05-15 | 15.35 | 15.47 | 15.08 | 15.15 | -1.3% | 67,119 | 102,038,517 |
| 2024-05-14 | 15.52 | 15.84 | 15.27 | 15.35 | +0.13% | 86,314 | 133,615,197 |
| 2024-05-13 | 15.6 | 15.6 | 15.01 | 15.33 | -3.65% | 125,118 | 191,399,378 |
| 2024-05-10 | 16.55 | 16.8 | 15.84 | 15.91 | -3.81% | 152,717 | 245,538,718 |
| 2024-05-09 | 16.14 | 16.65 | 16.12 | 16.54 | +1.6% | 119,356 | 195,793,055 |
| 2024-05-08 | 16.85 | 16.85 | 16.15 | 16.28 | -3.78% | 136,563 | 223,323,173 |
| 2024-05-07 | 16.56 | 17.25 | 16.33 | 16.92 | +2.3% | 186,934 | 315,664,969 |
| 2024-05-06 | 16.59 | 16.83 | 16.23 | 16.54 | +0.85% | 128,455 | 211,673,858 |
| 2024-04-30 | 16.73 | 16.84 | 16.15 | 16.4 | -1.97% | 118,074 | 194,139,880 |
| 2024-04-29 | 16.77 | 17 | 16.47 | 16.73 | -0.59% | 195,266 | 326,669,134 |
| 2024-04-26 | 16.21 | 17.17 | 16.17 | 16.83 | +4.08% | 253,179 | 423,974,500 |
| 2024-04-25 | 16.17 | 16.49 | 16.05 | 16.17 | -1.1% | 142,535 | 231,067,998 |
| 2024-04-24 | 14.81 | 16.63 | 14.81 | 16.35 | +9.07% | 306,679 | 489,762,644 |
| 2024-04-23 | 15.07 | 15.64 | 14.94 | 14.99 | -1.45% | 151,417 | 230,738,802 |
| 2024-04-22 | 14.3 | 15.44 | 14.03 | 15.21 | +4.82% | 202,731 | 302,507,508 |
| 2024-04-19 | 14.37 | 14.66 | 14.27 | 14.51 | -0.27% | 99,837 | 144,402,485 |
| 2024-04-18 | 14.65 | 14.9 | 14.29 | 14.55 | -0.68% | 117,036 | 171,168,820 |
| 2024-04-17 | 14.1 | 14.73 | 14 | 14.65 | +6.7% | 153,875 | 223,062,657 |
| 2024-04-16 | 15.39 | 15.49 | 13.7 | 13.73 | -11.42% | 206,151 | 294,824,129 |
| 2024-04-15 | 15.41 | 15.94 | 15.09 | 15.5 | -0.64% | 110,829 | 172,092,405 |
| 2024-04-12 | 15.65 | 15.94 | 15.38 | 15.6 | -0.32% | 90,185 | 140,732,183 |
| 2024-04-11 | 16.01 | 16.3 | 15.57 | 15.65 | -3.16% | 107,363 | 171,272,613 |
| 2024-04-10 | 16.99 | 16.99 | 15.85 | 16.16 | -4.94% | 125,017 | 202,579,651 |
| 2024-04-09 | 16.8 | 17.04 | 16.2 | 17 | +2.41% | 105,974 | 176,121,769 |
| 2024-04-08 | 17.68 | 17.68 | 16.58 | 16.6 | -6.48% | 152,989 | 259,320,773 |
| 2024-04-03 | 17.3 | 17.9 | 17.2 | 17.75 | +1.95% | 180,386 | 317,711,840 |
| 2024-04-02 | 17.02 | 17.81 | 16.49 | 17.41 | +1.69% | 218,055 | 374,175,094 |
| 2024-04-01 | 17.17 | 17.2 | 16.78 | 17.12 | -0.81% | 121,779 | 207,658,486 |
| 2024-03-29 | 16.25 | 17.33 | 16 | 17.26 | +5.63% | 205,715 | 342,775,950 |
| 2024-03-28 | 15.45 | 16.6 | 15.45 | 16.34 | +6.1% | 180,810 | 291,846,594 |
| 2024-03-27 | 16.71 | 16.8 | 15.37 | 15.4 | -7.62% | 148,901 | 236,090,424 |
| 2024-03-26 | 16.84 | 17.44 | 16.5 | 16.67 | -3.53% | 137,938 | 233,148,079 |
| 2024-03-25 | 17.92 | 18.3 | 17.26 | 17.28 | -5.16% | 127,367 | 226,816,332 |
| 2024-03-22 | 18.02 | 18.45 | 17.71 | 18.22 | +0.33% | 142,652 | 257,372,562 |
| 2024-03-21 | 18.27 | 18.4 | 17.95 | 18.16 | -0.6% | 123,195 | 223,810,707 |
| 2024-03-20 | 18.1 | 18.45 | 18.03 | 18.27 | +0.55% | 128,192 | 234,388,341 |
| 2024-03-19 | 18.1 | 18.45 | 17.96 | 18.17 | -0.27% | 149,257 | 272,347,022 |
| 2024-03-18 | 17.89 | 18.25 | 17.83 | 18.22 | +1.79% | 158,815 | 286,926,966 |
| 2024-03-15 | 17.75 | 17.97 | 17.55 | 17.9 | +0.9% | 107,642 | 191,195,894 |
| 2024-03-14 | 18.29 | 18.3 | 17.49 | 17.74 | -3.64% | 199,743 | 356,842,910 |
| 2024-03-13 | 17.8 | 18.99 | 17.64 | 18.41 | +3.54% | 347,642 | 635,667,539 |
| 2024-03-12 | 18.01 | 18.14 | 17.66 | 17.78 | -1.17% | 160,701 | 286,639,935 |
| 2024-03-11 | 18.31 | 18.39 | 17.6 | 17.99 | -1.85% | 274,503 | 490,385,782 |
| 2024-03-08 | 16.11 | 18.93 | 15.9 | 18.33 | +14.42% | 495,766 | 881,854,519 |
| 2024-03-07 | 16.34 | 16.86 | 16 | 16.02 | -2.32% | 124,601 | 204,613,724 |
| 2024-03-06 | 16.36 | 16.59 | 15.97 | 16.4 | -0.49% | 124,832 | 203,707,588 |
| 2024-03-05 | 16.72 | 16.9 | 16.33 | 16.48 | -1.44% | 159,442 | 265,617,578 |
| 2024-03-04 | 16.9 | 16.99 | 16.36 | 16.72 | -0.54% | 143,037 | 239,086,818 |
| 2024-03-01 | 16.43 | 16.95 | 16.4 | 16.81 | +2.13% | 154,027 | 257,143,505 |
| 2024-02-29 | 15.25 | 16.49 | 15.24 | 16.46 | +5.85% | 174,989 | 282,644,755 |
| 2024-02-28 | 17.16 | 17.31 | 15.5 | 15.55 | -9.7% | 270,740 | 445,580,760 |
| 2024-02-27 | 16.22 | 17.22 | 16.1 | 17.22 | +6.17% | 154,533 | 258,598,653 |
| 2024-02-26 | 16.06 | 16.65 | 15.97 | 16.22 | +0.43% | 129,663 | 211,137,648 |
| 2024-02-23 | 15.8 | 16.23 | 15.51 | 16.15 | +2.47% | 147,945 | 234,863,904 |
| 2024-02-22 | 15.06 | 15.85 | 14.92 | 15.76 | +5% | 157,842 | 244,766,805 |
| 2024-02-21 | 14.6 | 15.6 | 14.46 | 15.01 | +1.28% | 184,028 | 277,963,971 |
| 2024-02-20 | 14.3 | 14.92 | 14.16 | 14.82 | +2.07% | 151,046 | 219,276,552 |
| 2024-02-19 | 14.6 | 14.8 | 14.1 | 14.52 | +2.25% | 188,574 | 272,230,123 |
| 2024-02-08 | 13.67 | 14.5 | 13.67 | 14.2 | +3.27% | 219,275 | 310,671,575 |
| 2024-02-07 | 12.7 | 14.56 | 12.62 | 13.75 | +9.04% | 248,480 | 344,072,702 |
| 2024-02-06 | 11.51 | 12.97 | 11.35 | 12.61 | +7.78% | 197,022 | 239,260,953 |
| 2024-02-05 | 13.31 | 13.36 | 11.28 | 11.7 | -12.1% | 251,351 | 303,117,230 |
| 2024-02-02 | 14.11 | 14.44 | 12.53 | 13.31 | -6% | 153,606 | 206,581,927 |
| 2024-02-01 | 14.25 | 14.62 | 13.78 | 14.16 | -0.91% | 108,334 | 153,479,387 |
| 2024-01-31 | 14.35 | 15.29 | 13.91 | 14.29 | -4.67% | 166,183 | 244,077,977 |
| 2024-01-30 | 15.31 | 15.68 | 14.94 | 14.99 | -2.22% | 96,907 | 148,403,405 |
| 2024-01-29 | 16.35 | 16.49 | 15.31 | 15.33 | -6.92% | 189,669 | 297,912,234 |
| 2024-01-26 | 16.92 | 16.98 | 16.44 | 16.47 | -3.29% | 101,618 | 169,210,918 |
| 2024-01-25 | 16.62 | 17.04 | 16.3 | 17.03 | +2.9% | 151,726 | 254,276,412 |
| 2024-01-24 | 16.5 | 16.81 | 15.7 | 16.55 | +0.98% | 122,482 | 198,310,062 |
| 2024-01-23 | 16.43 | 16.54 | 16.1 | 16.39 | -0.97% | 129,568 | 211,440,287 |
| 2024-01-22 | 17.9 | 17.9 | 16.47 | 16.55 | -6.44% | 100,201 | 171,425,269 |
| 2024-01-19 | 17.68 | 17.91 | 17.5 | 17.69 | +0.23% | 96,069 | 170,012,924 |
| 2024-01-18 | 17.79 | 17.8 | 16.83 | 17.65 | -1.29% | 182,086 | 313,055,388 |
| 2024-01-17 | 18.36 | 18.46 | 17.88 | 17.88 | -2.51% | 62,336 | 113,341,809 |
| 2024-01-16 | 18.64 | 18.73 | 17.96 | 18.34 | -1.61% | 118,094 | 216,002,352 |
| 2024-01-15 | 19.3 | 19.3 | 18.55 | 18.64 | -3.97% | 115,335 | 217,006,509 |
| 2024-01-12 | 19.4 | 19.74 | 19.05 | 19.41 | -0.72% | 85,509 | 165,325,067 |
| 2024-01-11 | 19.2 | 19.74 | 19.16 | 19.55 | +1.51% | 76,143 | 148,767,625 |
| 2024-01-10 | 19.2 | 19.87 | 18.76 | 19.26 | +0.21% | 82,500 | 159,377,882 |
| 2024-01-09 | 19.26 | 19.5 | 18.98 | 19.22 | +0.1% | 59,111 | 113,825,293 |
| 2024-01-08 | 20.09 | 20.09 | 19.2 | 19.2 | -4.95% | 82,874 | 161,537,815 |
| 2024-01-05 | 21.3 | 21.3 | 19.3 | 20.2 | -4.9% | 208,968 | 418,500,716 |
| 2024-01-04 | 21.55 | 21.56 | 21.12 | 21.24 | -1.67% | 52,072 | 111,020,928 |
| 2024-01-03 | 21.99 | 22.14 | 21.39 | 21.6 | -1.37% | 70,923 | 153,899,515 |
| 2024-01-02 | 22.78 | 22.83 | 21.9 | 21.9 | -4.07% | 121,264 | 269,995,100 |
| 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：