股票概览
15.5
+1.37%
+0.21
15.28
开盘价
15.75
最高价
15.17
最低价
111,841
成交量
数据更新至: 2024-05-20
技术指标
15.46
MA5 (5日均线)
16.09
MA10 (10日均线)
15.02
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 | 15.28 | 15.75 | 15.17 | 15.5 | +1.37% | 111,841 | 173,247,622 |
| 2024-05-17 | 15.33 | 15.46 | 14.97 | 15.29 | -0.26% | 120,116 | 182,440,347 |
| 2024-05-16 | 15.4 | 15.67 | 15.28 | 15.33 | -0.84% | 99,381 | 153,726,732 |
| 2024-05-15 | 15.4 | 15.58 | 15.25 | 15.46 | -1.53% | 109,077 | 168,227,039 |
| 2024-05-14 | 15.97 | 16.24 | 15.64 | 15.7 | -3.33% | 174,203 | 276,647,957 |
| 2024-05-13 | 16.7 | 17.19 | 15.93 | 16.24 | -4.81% | 257,297 | 423,592,900 |
| 2024-05-10 | 17.21 | 18.08 | 16.76 | 17.06 | +0.53% | 316,906 | 552,870,202 |
| 2024-05-09 | 16.64 | 17.56 | 16.6 | 16.97 | -2.75% | 292,854 | 497,425,391 |
| 2024-05-08 | 15.75 | 18.08 | 15.61 | 17.45 | +9.47% | 416,776 | 704,873,011 |
| 2024-05-07 | 15.74 | 16.2 | 15.48 | 15.94 | +6.69% | 239,059 | 378,726,873 |
| 2024-05-06 | 15.08 | 15.85 | 14.8 | 14.94 | -0.27% | 151,890 | 230,181,358 |
| 2024-04-30 | 13.96 | 15.48 | 13.86 | 14.98 | +6.7% | 184,730 | 273,101,916 |
| 2024-04-29 | 13.45 | 14.07 | 13.31 | 14.04 | +2.11% | 77,145 | 106,462,985 |
| 2024-04-26 | 13.3 | 13.78 | 13.25 | 13.75 | +3% | 68,724 | 93,268,987 |
| 2024-04-25 | 13.5 | 13.53 | 12.99 | 13.35 | -4.16% | 89,006 | 118,053,245 |
| 2024-04-24 | 13.83 | 13.98 | 13.46 | 13.93 | +0.87% | 48,988 | 67,330,874 |
| 2024-04-23 | 13.55 | 14.05 | 13.5 | 13.81 | +2.07% | 51,628 | 70,974,383 |
| 2024-04-22 | 13.41 | 13.78 | 13.36 | 13.53 | +0.89% | 41,854 | 56,919,770 |
| 2024-04-19 | 13.52 | 13.66 | 13.34 | 13.41 | -1.83% | 37,689 | 50,642,245 |
| 2024-04-18 | 13.69 | 13.86 | 13.5 | 13.66 | -0.29% | 50,628 | 69,414,543 |
| 2024-04-17 | 13.38 | 13.78 | 13.32 | 13.7 | +4.1% | 45,839 | 62,316,488 |
| 2024-04-16 | 13.5 | 13.68 | 13.15 | 13.16 | -4.01% | 58,864 | 78,869,292 |
| 2024-04-15 | 13.65 | 13.99 | 13.5 | 13.71 | +0.44% | 52,538 | 72,263,133 |
| 2024-04-12 | 13.85 | 14 | 13.56 | 13.65 | -1.52% | 46,099 | 63,363,377 |
| 2024-04-11 | 13.99 | 14.23 | 13.85 | 13.86 | -1.7% | 44,273 | 61,976,015 |
| 2024-04-10 | 14.43 | 14.52 | 14.04 | 14.1 | -2.35% | 38,628 | 54,817,133 |
| 2024-04-09 | 14.06 | 14.45 | 14.06 | 14.44 | +2.78% | 49,296 | 70,418,508 |
| 2024-04-08 | 14.64 | 14.65 | 14.03 | 14.05 | -4.62% | 56,970 | 81,301,725 |
| 2024-04-03 | 14.8 | 14.95 | 14.62 | 14.73 | -0.41% | 31,489 | 46,446,033 |
| 2024-04-02 | 14.9 | 14.92 | 14.61 | 14.79 | -0.8% | 33,937 | 50,008,242 |
| 2024-04-01 | 14.47 | 14.95 | 14.47 | 14.91 | +2.83% | 48,740 | 71,695,308 |
| 2024-03-29 | 14.4 | 14.55 | 14.29 | 14.5 | 0% | 38,622 | 55,605,942 |
| 2024-03-28 | 14.42 | 14.67 | 14.32 | 14.5 | +0.76% | 49,457 | 71,640,305 |
| 2024-03-27 | 14.7 | 14.84 | 14.39 | 14.39 | -2.44% | 44,166 | 64,528,834 |
| 2024-03-26 | 14.7 | 14.93 | 14.53 | 14.75 | -0.34% | 55,670 | 81,620,046 |
| 2024-03-25 | 15.5 | 15.53 | 14.77 | 14.8 | -4.39% | 76,752 | 115,821,712 |
| 2024-03-22 | 15.85 | 16.03 | 15.4 | 15.48 | -3.01% | 66,942 | 104,369,294 |
| 2024-03-21 | 16.2 | 16.25 | 15.85 | 15.96 | -1.18% | 56,295 | 89,903,718 |
| 2024-03-20 | 15.9 | 16.34 | 15.81 | 16.15 | +1% | 74,478 | 119,898,027 |
| 2024-03-19 | 16.26 | 16.26 | 15.94 | 15.99 | -1.78% | 63,510 | 101,992,633 |
| 2024-03-18 | 15.95 | 16.28 | 15.73 | 16.28 | +1.81% | 91,824 | 147,497,148 |
| 2024-03-15 | 16.17 | 16.25 | 15.7 | 15.99 | -0.81% | 91,714 | 146,138,131 |
| 2024-03-14 | 15.68 | 16.45 | 15.68 | 16.12 | +4.81% | 194,458 | 313,453,591 |
| 2024-03-13 | 15.5 | 15.54 | 15.2 | 15.38 | -0.9% | 52,574 | 80,725,621 |
| 2024-03-12 | 15.21 | 15.63 | 15.21 | 15.52 | +1.84% | 68,189 | 105,522,757 |
| 2024-03-11 | 14.89 | 15.24 | 14.81 | 15.24 | +2.01% | 45,673 | 68,837,920 |
| 2024-03-08 | 15.06 | 15.18 | 14.7 | 14.94 | -0.6% | 53,439 | 79,744,543 |
| 2024-03-07 | 15.34 | 15.44 | 15.03 | 15.03 | -2.02% | 40,971 | 62,382,792 |
| 2024-03-06 | 15.35 | 15.56 | 15.16 | 15.34 | -0.65% | 42,901 | 65,823,335 |
| 2024-03-05 | 15.63 | 15.65 | 15.3 | 15.44 | -1.66% | 59,746 | 92,239,035 |
| 2024-03-04 | 15.9 | 16.2 | 15.6 | 15.7 | -1.2% | 85,103 | 134,212,424 |
| 2024-03-01 | 15.9 | 16.05 | 15.68 | 15.89 | -1% | 78,670 | 124,684,690 |
| 2024-02-29 | 15.5 | 16.06 | 15.45 | 16.05 | +2.1% | 96,504 | 152,244,160 |
| 2024-02-28 | 15.88 | 16.54 | 15.48 | 15.72 | -1.57% | 153,851 | 247,315,887 |
| 2024-02-27 | 15.57 | 15.98 | 15.45 | 15.97 | +1.65% | 65,261 | 102,340,933 |
| 2024-02-26 | 15.38 | 15.83 | 15.3 | 15.71 | +2.61% | 80,956 | 126,350,576 |
| 2024-02-23 | 15.23 | 15.31 | 14.93 | 15.31 | +0.46% | 53,970 | 81,718,183 |
| 2024-02-22 | 15.17 | 15.27 | 15.04 | 15.24 | +0.07% | 49,347 | 74,871,492 |
| 2024-02-21 | 15.01 | 15.68 | 14.89 | 15.23 | +0.73% | 73,425 | 112,436,710 |
| 2024-02-20 | 15.08 | 15.26 | 14.88 | 15.12 | -0.13% | 50,766 | 76,624,091 |
| 2024-02-19 | 15.81 | 15.81 | 14.85 | 15.14 | -2.32% | 97,714 | 148,665,111 |
| 2024-02-08 | 15 | 16.17 | 15 | 15.5 | +2.85% | 121,376 | 190,627,240 |
| 2024-02-07 | 14.33 | 15.36 | 14.23 | 15.07 | +6.13% | 109,481 | 164,739,869 |
| 2024-02-06 | 12.6 | 14.27 | 12.5 | 14.2 | +11.11% | 107,824 | 146,855,038 |
| 2024-02-05 | 13 | 13.49 | 11.7 | 12.78 | -2.52% | 106,504 | 133,604,563 |
| 2024-02-02 | 13.7 | 13.97 | 12.68 | 13.11 | -4.65% | 64,514 | 86,017,419 |
| 2024-02-01 | 13.58 | 14.06 | 13.42 | 13.75 | +0.51% | 41,797 | 57,384,856 |
| 2024-01-31 | 14.25 | 14.27 | 13.66 | 13.68 | -4% | 45,456 | 63,313,051 |
| 2024-01-30 | 14.47 | 14.79 | 14.25 | 14.25 | -2.06% | 39,098 | 56,776,950 |
| 2024-01-29 | 14.92 | 15.11 | 14.49 | 14.55 | -2.02% | 45,410 | 67,060,810 |
| 2024-01-26 | 15.58 | 15.68 | 14.74 | 14.85 | -4.75% | 77,414 | 117,321,427 |
| 2024-01-25 | 15.16 | 15.64 | 15.06 | 15.59 | +2.9% | 47,590 | 73,617,300 |
| 2024-01-24 | 15.18 | 15.29 | 14.6 | 15.15 | +0.53% | 37,741 | 56,458,612 |
| 2024-01-23 | 14.72 | 15.08 | 14.6 | 15.07 | +2.03% | 45,193 | 67,265,026 |
| 2024-01-22 | 15.75 | 15.76 | 14.7 | 14.77 | -6.46% | 46,650 | 70,902,769 |
| 2024-01-19 | 15.8 | 16.01 | 15.55 | 15.79 | +0.06% | 42,427 | 66,878,623 |
| 2024-01-18 | 15.78 | 15.83 | 15.27 | 15.78 | -0.32% | 63,786 | 99,003,902 |
| 2024-01-17 | 16.29 | 16.35 | 15.83 | 15.83 | -2.76% | 30,751 | 49,492,254 |
| 2024-01-16 | 16.61 | 16.66 | 16 | 16.28 | -1.75% | 38,532 | 62,775,229 |
| 2024-01-15 | 16.69 | 16.85 | 16.51 | 16.57 | -0.84% | 24,639 | 40,970,880 |
| 2024-01-12 | 16.93 | 16.98 | 16.71 | 16.71 | -1.3% | 24,768 | 41,767,644 |
| 2024-01-11 | 16.67 | 17.05 | 16.65 | 16.93 | +1.93% | 30,753 | 51,848,213 |
| 2024-01-10 | 16.77 | 16.91 | 16.4 | 16.61 | -0.42% | 27,085 | 45,133,644 |
| 2024-01-09 | 16.74 | 17.08 | 16.62 | 16.68 | -0.12% | 27,955 | 46,900,373 |
| 2024-01-08 | 17.2 | 17.29 | 16.7 | 16.7 | -3.19% | 40,848 | 69,109,307 |
| 2024-01-05 | 17.6 | 17.73 | 17.17 | 17.25 | -2.32% | 33,758 | 58,702,922 |
| 2024-01-04 | 17.75 | 17.85 | 17.53 | 17.66 | -0.51% | 24,866 | 43,915,435 |
| 2024-01-03 | 17.8 | 18.07 | 17.65 | 17.75 | -0.73% | 25,432 | 45,357,479 |
| 2024-01-02 | 17.95 | 18.07 | 17.78 | 17.88 | -0.61% | 26,674 | 47,837,280 |
| 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：