股票概览
15.9
+1.47%
+0.23
15.72
开盘价
16
最高价
15.51
最低价
171,520
成交量
数据更新至: 2024-05-20
技术指标
16.02
MA5 (5日均线)
15.98
MA10 (10日均线)
15.28
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 | 15.72 | 16 | 15.51 | 15.9 | +1.47% | 171,520 | 271,146,370 |
| 2024-05-17 | 15.71 | 15.85 | 15.46 | 15.67 | -0.25% | 179,643 | 280,821,097 |
| 2024-05-16 | 16 | 16.12 | 15.62 | 15.71 | -1.75% | 244,937 | 388,626,896 |
| 2024-05-15 | 16.97 | 17.28 | 15.85 | 15.99 | -4.88% | 366,550 | 601,977,887 |
| 2024-05-14 | 16.31 | 17.05 | 16.31 | 16.81 | +1.76% | 216,205 | 363,140,078 |
| 2024-05-13 | 15.7 | 16.85 | 15.54 | 16.52 | +4.03% | 295,317 | 481,987,950 |
| 2024-05-10 | 15.54 | 16.33 | 15.47 | 15.88 | +1.6% | 236,731 | 378,826,469 |
| 2024-05-09 | 15.51 | 15.85 | 15.45 | 15.63 | -0.89% | 160,094 | 250,739,215 |
| 2024-05-08 | 15.99 | 16.38 | 15.44 | 15.77 | -1.13% | 217,775 | 344,175,709 |
| 2024-05-07 | 15.48 | 15.99 | 15.3 | 15.95 | +2.24% | 260,230 | 409,490,092 |
| 2024-05-06 | 15.01 | 15.84 | 14.79 | 15.6 | +4.63% | 381,577 | 585,529,390 |
| 2024-04-30 | 14.47 | 15.31 | 14.44 | 14.91 | +2.83% | 298,955 | 446,960,677 |
| 2024-04-29 | 14.22 | 14.56 | 13.94 | 14.5 | +1.97% | 204,247 | 292,183,571 |
| 2024-04-26 | 14.52 | 14.68 | 14.09 | 14.22 | -2.2% | 257,826 | 369,334,910 |
| 2024-04-25 | 14.62 | 14.88 | 14.44 | 14.54 | -0.55% | 160,701 | 234,650,595 |
| 2024-04-24 | 14.45 | 14.8 | 14.31 | 14.62 | +0.69% | 180,823 | 263,164,246 |
| 2024-04-23 | 14.82 | 14.98 | 14.33 | 14.52 | -3.01% | 295,856 | 431,041,175 |
| 2024-04-22 | 14.55 | 15.15 | 14.5 | 14.97 | +3.24% | 354,484 | 527,448,995 |
| 2024-04-19 | 13.5 | 14.64 | 13.4 | 14.5 | +8.61% | 532,545 | 753,836,347 |
| 2024-04-18 | 13.45 | 13.77 | 13.25 | 13.35 | -1.11% | 208,771 | 281,400,494 |
| 2024-04-17 | 12.96 | 13.52 | 12.84 | 13.5 | +5.14% | 189,017 | 249,894,007 |
| 2024-04-16 | 13.08 | 13.2 | 12.71 | 12.84 | -1.91% | 162,756 | 210,162,905 |
| 2024-04-15 | 12.92 | 13.26 | 12.87 | 13.09 | +1.55% | 183,945 | 240,486,996 |
| 2024-04-12 | 13.22 | 13.3 | 12.83 | 12.89 | -2.57% | 204,725 | 266,605,457 |
| 2024-04-11 | 13.15 | 13.52 | 13.1 | 13.23 | -0.45% | 152,369 | 203,022,328 |
| 2024-04-10 | 13.34 | 13.74 | 13.07 | 13.29 | -0.75% | 216,633 | 290,256,189 |
| 2024-04-09 | 12.88 | 13.4 | 12.82 | 13.39 | +3.72% | 195,234 | 256,787,998 |
| 2024-04-08 | 13.18 | 13.39 | 12.87 | 12.91 | -3.22% | 170,797 | 222,839,617 |
| 2024-04-03 | 13.06 | 13.57 | 13.06 | 13.34 | +1.75% | 214,579 | 286,708,803 |
| 2024-04-02 | 13.15 | 13.36 | 13.03 | 13.11 | 0% | 181,881 | 239,286,990 |
| 2024-04-01 | 12.9 | 13.2 | 12.78 | 13.11 | +1.55% | 199,720 | 259,063,058 |
| 2024-03-29 | 12.36 | 12.93 | 12.31 | 12.91 | +4.45% | 261,494 | 333,107,968 |
| 2024-03-28 | 12.23 | 12.56 | 12.23 | 12.36 | +0.24% | 189,838 | 234,905,390 |
| 2024-03-27 | 12.44 | 12.67 | 12.3 | 12.33 | -1.04% | 177,723 | 222,263,518 |
| 2024-03-26 | 12.39 | 12.57 | 12.28 | 12.46 | +0.16% | 140,491 | 174,903,328 |
| 2024-03-25 | 12.61 | 12.85 | 12.41 | 12.44 | -1.97% | 188,623 | 238,691,403 |
| 2024-03-22 | 12.84 | 12.92 | 12.62 | 12.69 | -1.32% | 162,585 | 207,353,460 |
| 2024-03-21 | 12.91 | 13.1 | 12.73 | 12.86 | -0.62% | 158,687 | 204,300,822 |
| 2024-03-20 | 12.88 | 13.04 | 12.78 | 12.94 | +0.08% | 208,797 | 269,379,545 |
| 2024-03-19 | 13.38 | 13.7 | 12.89 | 12.93 | -3.15% | 374,745 | 498,284,165 |
| 2024-03-18 | 12.98 | 13.4 | 12.85 | 13.35 | +4.05% | 445,038 | 586,141,204 |
| 2024-03-15 | 12.59 | 12.91 | 12.58 | 12.83 | +1.91% | 380,195 | 484,836,899 |
| 2024-03-14 | 12.91 | 13 | 12.25 | 12.59 | -1.72% | 535,384 | 671,726,841 |
| 2024-03-13 | 13.22 | 13.36 | 12.67 | 12.81 | -3.83% | 747,696 | 966,770,115 |
| 2024-03-12 | 12.98 | 13.32 | 12.83 | 13.32 | +20% | 863,169 | 1,143,038,061 |
| 2024-03-11 | 10.75 | 11.16 | 10.73 | 11.1 | +3.06% | 147,081 | 161,949,652 |
| 2024-03-08 | 10.79 | 10.9 | 10.61 | 10.77 | -0.19% | 189,495 | 203,238,625 |
| 2024-03-07 | 11.1 | 11.2 | 10.77 | 10.79 | -2.97% | 157,267 | 171,864,521 |
| 2024-03-06 | 11.24 | 11.28 | 10.98 | 11.12 | -1.42% | 118,268 | 131,493,738 |
| 2024-03-05 | 11.19 | 11.4 | 11.12 | 11.28 | +0.18% | 144,174 | 162,878,473 |
| 2024-03-04 | 11.08 | 11.38 | 11.01 | 11.26 | +1.44% | 168,821 | 189,476,665 |
| 2024-03-01 | 10.75 | 11.25 | 10.65 | 11.1 | +3.35% | 235,251 | 259,906,052 |
| 2024-02-29 | 10.39 | 10.75 | 10.35 | 10.74 | +4.27% | 197,348 | 209,243,772 |
| 2024-02-28 | 10.36 | 10.75 | 10.3 | 10.3 | -0.87% | 229,617 | 242,724,205 |
| 2024-02-27 | 10.21 | 10.39 | 10.15 | 10.39 | +1.27% | 109,516 | 112,714,553 |
| 2024-02-26 | 10.27 | 10.38 | 10.14 | 10.26 | -0.1% | 109,516 | 112,513,747 |
| 2024-02-23 | 10.27 | 10.31 | 10.14 | 10.27 | -0.48% | 98,251 | 100,478,291 |
| 2024-02-22 | 10.2 | 10.35 | 10.06 | 10.32 | +1.08% | 151,411 | 154,390,444 |
| 2024-02-21 | 10.1 | 10.43 | 10.03 | 10.21 | 0% | 144,546 | 148,528,087 |
| 2024-02-20 | 10.01 | 10.43 | 9.92 | 10.21 | +1.39% | 138,743 | 141,863,375 |
| 2024-02-19 | 10.3 | 10.33 | 9.9 | 10.07 | -0.89% | 146,947 | 147,943,170 |
| 2024-02-08 | 9.75 | 10.28 | 9.58 | 10.16 | +4.85% | 211,962 | 211,466,302 |
| 2024-02-07 | 9.45 | 10.2 | 9.44 | 9.69 | +1.47% | 199,699 | 196,387,700 |
| 2024-02-06 | 8.7 | 9.75 | 8.51 | 9.55 | +8.52% | 174,378 | 161,407,906 |
| 2024-02-05 | 8.6 | 9.14 | 8.36 | 8.8 | +0.23% | 165,327 | 144,285,249 |
| 2024-02-02 | 9.38 | 9.48 | 8.61 | 8.78 | -6.7% | 172,453 | 155,673,015 |
| 2024-02-01 | 9.5 | 9.65 | 9.23 | 9.41 | -1.47% | 122,717 | 115,561,630 |
| 2024-01-31 | 9.82 | 9.82 | 9.45 | 9.55 | -2.75% | 98,985 | 95,220,714 |
| 2024-01-30 | 10.01 | 10.09 | 9.8 | 9.82 | -2.68% | 105,415 | 104,408,224 |
| 2024-01-29 | 10.39 | 10.45 | 10.03 | 10.09 | -2.98% | 138,947 | 141,481,506 |
| 2024-01-26 | 10.4 | 10.78 | 10.32 | 10.4 | +0.97% | 193,114 | 204,072,152 |
| 2024-01-25 | 10.03 | 10.32 | 9.85 | 10.3 | +2.49% | 125,667 | 127,383,459 |
| 2024-01-24 | 10.1 | 10.17 | 9.5 | 10.05 | 0% | 183,671 | 181,247,797 |
| 2024-01-23 | 10.26 | 10.29 | 9.94 | 10.05 | -1.18% | 147,943 | 149,641,461 |
| 2024-01-22 | 10.85 | 10.87 | 10.11 | 10.17 | -6.61% | 153,668 | 160,528,534 |
| 2024-01-19 | 10.69 | 10.99 | 10.6 | 10.89 | +1.3% | 135,063 | 146,494,942 |
| 2024-01-18 | 10.43 | 10.78 | 10.15 | 10.75 | +2.28% | 158,224 | 164,985,272 |
| 2024-01-17 | 10.72 | 10.83 | 10.51 | 10.51 | -1.96% | 86,746 | 92,602,638 |
| 2024-01-16 | 10.52 | 10.75 | 10.43 | 10.72 | +1.23% | 108,247 | 114,139,690 |
| 2024-01-15 | 10.34 | 10.83 | 10.24 | 10.59 | +2.32% | 148,987 | 157,729,602 |
| 2024-01-12 | 10.48 | 10.63 | 10.35 | 10.35 | -2.17% | 105,734 | 110,747,290 |
| 2024-01-11 | 10.8 | 10.99 | 10.31 | 10.58 | -1.67% | 204,905 | 216,105,130 |
| 2024-01-10 | 10.7 | 11.27 | 10.65 | 10.76 | +0.56% | 233,636 | 255,925,615 |
| 2024-01-09 | 10.85 | 10.99 | 10.58 | 10.7 | +0.38% | 172,251 | 185,131,173 |
| 2024-01-08 | 11.63 | 11.8 | 10.66 | 10.66 | -4.48% | 293,425 | 323,429,759 |
| 2024-01-05 | 10.95 | 11.47 | 10.95 | 11.16 | +2.29% | 299,509 | 334,886,647 |
| 2024-01-04 | 10.6 | 10.99 | 10.49 | 10.91 | 0% | 163,379 | 176,289,842 |
| 2024-01-03 | 10.86 | 11.17 | 10.77 | 10.91 | -0.18% | 192,587 | 211,013,471 |
| 2024-01-02 | 10.66 | 11.09 | 10.6 | 10.93 | +2.53% | 222,900 | 243,479,303 |
| 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：