股票概览
15.59
-0.57%
-0.09
15.8
开盘价
15.82
最高价
15.46
最低价
39,848
成交量
数据更新至: 2024-05-20
技术指标
15.60
MA5 (5日均线)
15.96
MA10 (10日均线)
15.98
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 | 15.8 | 15.82 | 15.46 | 15.59 | -0.57% | 39,848 | 62,254,834 |
| 2024-05-17 | 15.44 | 15.68 | 15.36 | 15.68 | +1.55% | 36,138 | 56,101,572 |
| 2024-05-16 | 15.7 | 15.71 | 15.37 | 15.44 | -0.96% | 43,725 | 67,853,237 |
| 2024-05-15 | 15.63 | 15.75 | 15.53 | 15.59 | -0.57% | 23,864 | 37,329,213 |
| 2024-05-14 | 15.78 | 16.07 | 15.53 | 15.68 | -0.25% | 57,371 | 90,169,300 |
| 2024-05-13 | 16.19 | 16.23 | 15.67 | 15.72 | -3.56% | 54,251 | 86,027,007 |
| 2024-05-10 | 16.74 | 16.82 | 16.2 | 16.3 | -2.74% | 57,374 | 93,852,500 |
| 2024-05-09 | 16.26 | 16.98 | 16.24 | 16.76 | +3.84% | 63,288 | 105,630,865 |
| 2024-05-08 | 16.75 | 16.76 | 16.11 | 16.14 | -3.58% | 51,374 | 83,804,368 |
| 2024-05-07 | 16.76 | 16.86 | 16.6 | 16.74 | -0.3% | 37,059 | 61,934,012 |
| 2024-05-06 | 16.64 | 16.82 | 16.48 | 16.79 | +3.39% | 49,835 | 83,117,986 |
| 2024-04-30 | 16.44 | 16.59 | 16.18 | 16.24 | -2.17% | 42,327 | 69,240,365 |
| 2024-04-29 | 15.87 | 16.83 | 15.87 | 16.6 | +2.79% | 84,098 | 139,217,008 |
| 2024-04-26 | 15.83 | 16.17 | 15.8 | 16.15 | +0.87% | 43,288 | 69,521,145 |
| 2024-04-25 | 15.68 | 16.22 | 15.53 | 16.01 | +2.04% | 56,508 | 90,254,252 |
| 2024-04-24 | 15.28 | 15.85 | 15.2 | 15.69 | +2.35% | 46,259 | 71,994,174 |
| 2024-04-23 | 15.78 | 15.87 | 15.28 | 15.33 | -2.54% | 40,764 | 63,068,743 |
| 2024-04-22 | 15.53 | 15.86 | 15.43 | 15.73 | +0.7% | 36,669 | 57,486,915 |
| 2024-04-19 | 15.68 | 15.93 | 15.44 | 15.62 | -1.51% | 42,452 | 66,191,429 |
| 2024-04-18 | 15.65 | 16.35 | 15.42 | 15.86 | -0.13% | 60,012 | 95,843,380 |
| 2024-04-17 | 15.18 | 15.89 | 15.18 | 15.88 | +5.37% | 73,310 | 115,192,136 |
| 2024-04-16 | 15.78 | 15.96 | 15 | 15.07 | -4.01% | 73,460 | 112,706,098 |
| 2024-04-15 | 16.41 | 16.68 | 15.45 | 15.7 | -5.76% | 107,579 | 170,799,395 |
| 2024-04-12 | 17.09 | 17.09 | 16.36 | 16.66 | -2.4% | 92,283 | 153,024,985 |
| 2024-04-11 | 17.01 | 17.67 | 16.87 | 17.07 | -1.33% | 93,716 | 161,075,863 |
| 2024-04-10 | 17.62 | 17.69 | 16.82 | 17.3 | -3.46% | 136,400 | 234,857,565 |
| 2024-04-09 | 16.35 | 18.05 | 16.35 | 17.92 | +7.31% | 213,407 | 376,312,615 |
| 2024-04-08 | 16.71 | 17.23 | 16.54 | 16.7 | +0.06% | 118,099 | 198,985,105 |
| 2024-04-03 | 17.23 | 17.6 | 16.41 | 16.69 | -5.01% | 212,869 | 361,884,496 |
| 2024-04-02 | 16.92 | 18.18 | 16.2 | 17.57 | +8.32% | 264,364 | 454,197,690 |
| 2024-04-01 | 15.86 | 16.25 | 15.56 | 16.22 | +2.01% | 88,993 | 142,957,314 |
| 2024-03-29 | 15.32 | 15.94 | 15.2 | 15.9 | +4.26% | 91,379 | 143,519,669 |
| 2024-03-28 | 14.61 | 15.68 | 14.61 | 15.25 | +3.6% | 86,009 | 131,253,339 |
| 2024-03-27 | 15.15 | 15.72 | 14.69 | 14.72 | -2.65% | 78,928 | 118,444,677 |
| 2024-03-26 | 14.2 | 15.15 | 14.16 | 15.12 | +6.93% | 92,646 | 136,751,070 |
| 2024-03-25 | 14.44 | 14.5 | 14.03 | 14.14 | -1.46% | 27,107 | 38,715,315 |
| 2024-03-22 | 14.75 | 14.84 | 14.24 | 14.35 | -2.65% | 28,861 | 41,698,951 |
| 2024-03-21 | 14.87 | 14.98 | 14.59 | 14.74 | -0.87% | 21,882 | 32,277,645 |
| 2024-03-20 | 14.87 | 14.97 | 14.72 | 14.87 | +0.07% | 26,039 | 38,715,550 |
| 2024-03-19 | 14.8 | 14.96 | 14.54 | 14.86 | +0.95% | 42,664 | 63,000,131 |
| 2024-03-18 | 14.73 | 14.84 | 14.57 | 14.72 | +0.48% | 34,911 | 51,268,591 |
| 2024-03-15 | 14.37 | 14.79 | 14.37 | 14.65 | +2.02% | 33,622 | 49,010,934 |
| 2024-03-14 | 14.49 | 14.57 | 14.22 | 14.36 | -0.76% | 25,876 | 37,279,075 |
| 2024-03-13 | 14.48 | 14.57 | 14.33 | 14.47 | -0.14% | 19,708 | 28,433,054 |
| 2024-03-12 | 14.73 | 14.97 | 14.22 | 14.49 | -0.48% | 59,743 | 86,730,383 |
| 2024-03-11 | 13.91 | 14.95 | 13.91 | 14.56 | +5.51% | 88,616 | 128,082,148 |
| 2024-03-08 | 13.61 | 13.9 | 13.52 | 13.8 | +1.4% | 23,026 | 31,559,617 |
| 2024-03-07 | 13.79 | 14.05 | 13.58 | 13.61 | -1.23% | 35,197 | 48,625,299 |
| 2024-03-06 | 13.67 | 13.98 | 13.5 | 13.78 | +1.1% | 26,329 | 36,088,983 |
| 2024-03-05 | 13.81 | 13.95 | 13.58 | 13.63 | -1.23% | 22,730 | 31,237,398 |
| 2024-03-04 | 14.13 | 14.16 | 13.63 | 13.8 | -1.78% | 32,755 | 45,278,323 |
| 2024-03-01 | 13.86 | 14.13 | 13.63 | 14.05 | +1.74% | 35,322 | 49,271,884 |
| 2024-02-29 | 13.4 | 13.88 | 13.33 | 13.81 | +2.22% | 29,768 | 40,775,660 |
| 2024-02-28 | 14.16 | 14.37 | 13.5 | 13.51 | -4.59% | 45,089 | 63,052,518 |
| 2024-02-27 | 13.91 | 14.19 | 13.67 | 14.16 | +2.09% | 34,097 | 47,973,444 |
| 2024-02-26 | 13.7 | 14.13 | 13.62 | 13.87 | +0.65% | 31,089 | 43,151,499 |
| 2024-02-23 | 13.38 | 13.86 | 13.24 | 13.78 | +3.07% | 41,075 | 55,672,192 |
| 2024-02-22 | 13.2 | 13.49 | 13.1 | 13.37 | +0.75% | 26,048 | 34,643,043 |
| 2024-02-21 | 13.16 | 13.62 | 13.05 | 13.27 | +0.45% | 35,676 | 47,759,763 |
| 2024-02-20 | 13.3 | 13.39 | 13.03 | 13.21 | -0.68% | 24,509 | 32,303,461 |
| 2024-02-19 | 13.32 | 13.8 | 13.17 | 13.3 | +1.14% | 44,364 | 59,781,978 |
| 2024-02-08 | 12.02 | 13.29 | 12.02 | 13.15 | +9.67% | 49,434 | 62,901,462 |
| 2024-02-07 | 11.73 | 12.31 | 11.73 | 11.99 | +2.39% | 51,327 | 61,773,613 |
| 2024-02-06 | 11.4 | 12.25 | 10.89 | 11.71 | +1.65% | 56,902 | 66,202,482 |
| 2024-02-05 | 12.76 | 12.76 | 11.2 | 11.52 | -9.86% | 61,906 | 73,889,226 |
| 2024-02-02 | 13.19 | 13.29 | 12.22 | 12.78 | -3.98% | 60,646 | 77,860,232 |
| 2024-02-01 | 13.1 | 13.83 | 12.86 | 13.31 | +2.31% | 90,601 | 121,132,188 |
| 2024-01-31 | 14.28 | 14.28 | 12.78 | 13.01 | -7.93% | 54,744 | 73,370,303 |
| 2024-01-30 | 14.15 | 14.33 | 13.91 | 14.13 | -0.21% | 19,240 | 27,245,403 |
| 2024-01-29 | 14.76 | 14.94 | 14 | 14.16 | -4.32% | 42,220 | 60,228,378 |
| 2024-01-26 | 14.95 | 15.15 | 14.71 | 14.8 | -1.14% | 17,325 | 25,826,042 |
| 2024-01-25 | 14.35 | 14.97 | 14.3 | 14.97 | +4.32% | 31,073 | 45,776,337 |
| 2024-01-24 | 14.59 | 14.85 | 14.01 | 14.35 | -1.51% | 34,603 | 49,672,312 |
| 2024-01-23 | 14.89 | 15.08 | 14.13 | 14.57 | -2.21% | 38,070 | 55,555,915 |
| 2024-01-22 | 15.41 | 15.42 | 14.9 | 14.9 | -3.56% | 26,769 | 40,376,660 |
| 2024-01-19 | 15.79 | 16.14 | 15.36 | 15.45 | -2.09% | 25,263 | 39,637,061 |
| 2024-01-18 | 15.76 | 15.83 | 15.25 | 15.78 | -0.63% | 33,703 | 52,321,939 |
| 2024-01-17 | 16.24 | 16.24 | 15.88 | 15.88 | -2.4% | 22,358 | 35,767,514 |
| 2024-01-16 | 15.93 | 16.29 | 15.78 | 16.27 | +1.94% | 30,338 | 48,574,586 |
| 2024-01-15 | 16.1 | 16.32 | 15.84 | 15.96 | -1.36% | 25,112 | 40,088,400 |
| 2024-01-12 | 16.4 | 16.55 | 16.18 | 16.18 | -1.1% | 36,924 | 60,443,140 |
| 2024-01-11 | 15.76 | 16.43 | 15.75 | 16.36 | +3.54% | 48,017 | 77,946,111 |
| 2024-01-10 | 16.02 | 16.14 | 15.66 | 15.8 | -1.13% | 32,140 | 51,056,504 |
| 2024-01-09 | 15.63 | 16.34 | 15.63 | 15.98 | +2.37% | 46,740 | 75,165,160 |
| 2024-01-08 | 16.31 | 16.45 | 15.6 | 15.61 | -4.29% | 41,701 | 66,357,564 |
| 2024-01-05 | 16.13 | 16.44 | 16.05 | 16.31 | +1.62% | 58,237 | 95,009,670 |
| 2024-01-04 | 16.31 | 16.31 | 15.9 | 16.05 | -1.41% | 29,383 | 47,099,425 |
| 2024-01-03 | 16.27 | 16.66 | 16.1 | 16.28 | -0.73% | 48,947 | 79,929,423 |
| 2024-01-02 | 15.98 | 16.63 | 15.86 | 16.4 | +2.44% | 60,305 | 98,462,413 |
| 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：