股票概览
15.33
-4.31%
-0.69
15.68
开盘价
15.68
最高价
15.25
最低价
75,510
成交量
数据更新至: 2024-05-20
技术指标
15.85
MA5 (5日均线)
15.59
MA10 (10日均线)
15.20
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 | 15.68 | 15.68 | 15.25 | 15.33 | -4.31% | 75,510 | 116,066,011 |
| 2024-05-17 | 16 | 16.08 | 15.8 | 16.02 | -0.5% | 73,769 | 117,516,978 |
| 2024-05-16 | 15.63 | 16.18 | 15.54 | 16.1 | +2.35% | 112,051 | 177,913,867 |
| 2024-05-15 | 15.94 | 16.21 | 15.6 | 15.73 | -2.05% | 107,571 | 170,501,782 |
| 2024-05-14 | 16 | 16.25 | 15.8 | 16.06 | -1.05% | 146,211 | 234,733,823 |
| 2024-05-13 | 15.58 | 16.5 | 15.58 | 16.23 | +4.17% | 291,514 | 470,838,721 |
| 2024-05-10 | 15.08 | 15.63 | 14.81 | 15.58 | +3.18% | 225,847 | 345,669,457 |
| 2024-05-09 | 14.68 | 15.4 | 14.62 | 15.1 | +3.21% | 141,060 | 212,031,739 |
| 2024-05-08 | 14.95 | 14.99 | 14.6 | 14.63 | -2.98% | 97,699 | 143,956,401 |
| 2024-05-07 | 15.16 | 15.2 | 14.91 | 15.08 | -0.4% | 81,282 | 122,138,751 |
| 2024-05-06 | 14.66 | 15.25 | 14.66 | 15.14 | +4.34% | 146,899 | 220,624,036 |
| 2024-04-30 | 14.8 | 14.86 | 14.5 | 14.51 | -2.49% | 101,953 | 149,017,276 |
| 2024-04-29 | 14.49 | 15.07 | 14.47 | 14.88 | +2.2% | 127,157 | 188,508,129 |
| 2024-04-26 | 14.42 | 14.66 | 14.16 | 14.56 | +1.32% | 130,420 | 187,902,604 |
| 2024-04-25 | 14.66 | 14.86 | 14.23 | 14.37 | -3.36% | 135,251 | 195,781,291 |
| 2024-04-24 | 14.65 | 14.88 | 14.6 | 14.87 | +0.95% | 93,750 | 138,440,414 |
| 2024-04-23 | 15.03 | 15.14 | 14.62 | 14.73 | -2.51% | 124,585 | 184,603,225 |
| 2024-04-22 | 15.11 | 15.25 | 14.72 | 15.11 | -2.26% | 195,472 | 292,909,881 |
| 2024-04-19 | 15.28 | 15.98 | 15.05 | 15.46 | +6.62% | 407,237 | 629,292,713 |
| 2024-04-18 | 14.23 | 14.69 | 14.15 | 14.5 | +1.26% | 162,315 | 234,104,650 |
| 2024-04-17 | 13.73 | 14.37 | 13.73 | 14.32 | +6.87% | 170,985 | 239,270,415 |
| 2024-04-16 | 14.27 | 14.37 | 13.37 | 13.4 | -6.23% | 162,859 | 223,142,880 |
| 2024-04-15 | 14.55 | 14.78 | 14.08 | 14.29 | -2.06% | 116,949 | 168,778,774 |
| 2024-04-12 | 14.72 | 14.72 | 14.34 | 14.59 | -0.95% | 122,488 | 178,008,203 |
| 2024-04-11 | 13.8 | 14.78 | 13.8 | 14.73 | +5.67% | 188,261 | 272,924,466 |
| 2024-04-10 | 14.35 | 14.35 | 13.8 | 13.94 | -2.65% | 105,609 | 148,116,987 |
| 2024-04-09 | 14.42 | 14.55 | 14.15 | 14.32 | -0.97% | 109,810 | 157,039,847 |
| 2024-04-08 | 14.61 | 14.61 | 13.95 | 14.46 | -1.36% | 235,599 | 336,382,997 |
| 2024-04-03 | 14.89 | 15.04 | 14.5 | 14.66 | -2.33% | 183,134 | 270,425,724 |
| 2024-04-02 | 16.5 | 16.52 | 14.58 | 15.01 | -9.31% | 404,058 | 618,857,169 |
| 2024-04-01 | 16.77 | 16.84 | 16.31 | 16.55 | -0.42% | 116,047 | 191,811,721 |
| 2024-03-29 | 16.09 | 16.64 | 16.03 | 16.62 | +3.1% | 101,892 | 167,218,357 |
| 2024-03-28 | 15.71 | 16.37 | 15.68 | 16.12 | +2.61% | 116,475 | 187,702,533 |
| 2024-03-27 | 15.91 | 16.13 | 15.7 | 15.71 | -1.57% | 86,933 | 137,933,238 |
| 2024-03-26 | 16.18 | 16.23 | 15.7 | 15.96 | -1.36% | 107,016 | 170,597,993 |
| 2024-03-25 | 16.45 | 16.69 | 16.14 | 16.18 | -1.64% | 88,954 | 146,493,458 |
| 2024-03-22 | 16.5 | 16.61 | 16.24 | 16.45 | -0.18% | 100,057 | 164,636,468 |
| 2024-03-21 | 16.99 | 17.03 | 16.4 | 16.48 | -2.6% | 147,760 | 244,533,431 |
| 2024-03-20 | 17.06 | 17.21 | 16.66 | 16.92 | -1.23% | 132,259 | 223,212,287 |
| 2024-03-19 | 17.47 | 17.48 | 17.08 | 17.13 | -3% | 93,713 | 161,553,082 |
| 2024-03-18 | 17.5 | 17.7 | 17.24 | 17.66 | +2.02% | 108,086 | 189,101,045 |
| 2024-03-15 | 17.3 | 17.39 | 17.02 | 17.31 | -0.4% | 89,144 | 153,120,690 |
| 2024-03-14 | 17.3 | 17.59 | 16.99 | 17.38 | +0.81% | 107,498 | 185,912,606 |
| 2024-03-13 | 17.3 | 17.62 | 17.1 | 17.24 | -0.92% | 127,159 | 220,526,200 |
| 2024-03-12 | 18.06 | 18.17 | 17.18 | 17.4 | -4.45% | 216,906 | 380,142,695 |
| 2024-03-11 | 18.1 | 18.84 | 18.05 | 18.21 | +0.11% | 130,246 | 240,325,002 |
| 2024-03-08 | 17.85 | 18.47 | 17.81 | 18.19 | +1.56% | 81,841 | 149,238,485 |
| 2024-03-07 | 18.24 | 18.44 | 17.91 | 17.91 | -1.86% | 97,410 | 177,110,101 |
| 2024-03-06 | 17.55 | 18.34 | 17.43 | 18.25 | +2.47% | 165,485 | 298,115,154 |
| 2024-03-05 | 17.78 | 18.65 | 17.68 | 17.81 | +0.23% | 182,981 | 331,614,020 |
| 2024-03-04 | 17.2 | 17.88 | 17.16 | 17.77 | +3.07% | 185,316 | 326,212,753 |
| 2024-03-01 | 16.31 | 17.35 | 16.22 | 17.24 | +5.38% | 216,736 | 366,904,898 |
| 2024-02-29 | 15.48 | 16.37 | 15.4 | 16.36 | +5.62% | 141,851 | 227,170,179 |
| 2024-02-28 | 16.12 | 16.57 | 15.24 | 15.49 | -4.15% | 149,502 | 239,217,968 |
| 2024-02-27 | 15.94 | 16.18 | 15.76 | 16.16 | +0.62% | 126,033 | 201,381,559 |
| 2024-02-26 | 16.19 | 16.98 | 15.96 | 16.06 | +3.08% | 179,805 | 295,120,450 |
| 2024-02-23 | 15.69 | 15.82 | 15.23 | 15.58 | -0.26% | 106,042 | 163,927,569 |
| 2024-02-22 | 15.7 | 15.87 | 15.38 | 15.62 | -0.38% | 87,151 | 135,524,035 |
| 2024-02-21 | 15.78 | 16.05 | 15.65 | 15.68 | -1.57% | 84,059 | 133,254,782 |
| 2024-02-20 | 15.5 | 16.04 | 15.18 | 15.93 | +2.51% | 112,600 | 177,246,870 |
| 2024-02-19 | 15.59 | 16.15 | 15.5 | 15.54 | +0.39% | 112,966 | 177,991,930 |
| 2024-02-08 | 14.83 | 15.58 | 14.61 | 15.48 | +6.03% | 119,714 | 182,398,968 |
| 2024-02-07 | 14.18 | 14.88 | 14.18 | 14.6 | +2.31% | 91,947 | 134,695,931 |
| 2024-02-06 | 12.91 | 14.5 | 12.7 | 14.27 | +8.93% | 96,571 | 133,088,952 |
| 2024-02-05 | 13.5 | 13.68 | 12.27 | 13.1 | -4.38% | 111,120 | 145,055,640 |
| 2024-02-02 | 14.47 | 14.77 | 12.64 | 13.7 | -6.68% | 210,011 | 284,216,304 |
| 2024-02-01 | 14.3 | 14.96 | 14.16 | 14.68 | +0.89% | 85,570 | 125,684,900 |
| 2024-01-31 | 14.36 | 14.93 | 14.09 | 14.55 | 0% | 107,682 | 156,039,016 |
| 2024-01-30 | 15.31 | 15.34 | 14.47 | 14.55 | -6.55% | 114,076 | 170,431,215 |
| 2024-01-29 | 15 | 15.63 | 14.9 | 15.57 | +3.18% | 158,089 | 243,300,966 |
| 2024-01-26 | 15 | 15.65 | 15 | 15.09 | -0.2% | 120,717 | 185,044,006 |
| 2024-01-25 | 15.19 | 15.22 | 14.76 | 15.12 | -0.92% | 103,964 | 156,311,249 |
| 2024-01-24 | 15 | 15.35 | 14.76 | 15.26 | +1.13% | 125,842 | 189,294,000 |
| 2024-01-23 | 14.32 | 15.26 | 14.05 | 15.09 | +5.01% | 179,439 | 268,111,056 |
| 2024-01-22 | 14.9 | 15 | 14.1 | 14.37 | -3.62% | 131,774 | 191,404,961 |
| 2024-01-19 | 15.11 | 15.38 | 14.84 | 14.91 | -2.68% | 148,857 | 224,706,915 |
| 2024-01-18 | 14.8 | 15.37 | 14.79 | 15.32 | +3.37% | 295,823 | 446,620,775 |
| 2024-01-17 | 14.16 | 15.48 | 14.1 | 14.82 | +6.77% | 462,962 | 693,249,415 |
| 2024-01-16 | 13.86 | 14.18 | 13.65 | 13.88 | -0.72% | 79,562 | 110,484,622 |
| 2024-01-15 | 13.68 | 14.06 | 13.42 | 13.98 | +2.34% | 111,513 | 154,854,865 |
| 2024-01-12 | 13.66 | 13.96 | 13.62 | 13.66 | -0.51% | 58,893 | 81,028,412 |
| 2024-01-11 | 13.39 | 13.74 | 13.28 | 13.73 | +2.62% | 68,177 | 92,292,131 |
| 2024-01-10 | 13.65 | 13.68 | 13.31 | 13.38 | -2.19% | 61,143 | 82,459,972 |
| 2024-01-09 | 13.5 | 13.85 | 13.39 | 13.68 | +1.33% | 81,162 | 110,554,478 |
| 2024-01-08 | 13.97 | 14.04 | 13.47 | 13.5 | -3.85% | 79,672 | 109,276,025 |
| 2024-01-05 | 13.88 | 14.58 | 13.77 | 14.04 | +1.3% | 176,087 | 249,228,214 |
| 2024-01-04 | 13.72 | 13.91 | 13.67 | 13.86 | +0.65% | 55,007 | 75,856,920 |
| 2024-01-03 | 13.6 | 13.9 | 13.6 | 13.77 | +0.51% | 53,209 | 73,332,579 |
| 2024-01-02 | 13.68 | 13.81 | 13.56 | 13.7 | +0.29% | 43,730 | 59,885,560 |
| 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：