股票概览
15.52
+2.44%
+0.37
15.15
开盘价
15.65
最高价
14.93
最低价
126,569
成交量
数据更新至: 2024-05-20
技术指标
15.18
MA5 (5日均线)
15.52
MA10 (10日均线)
15.57
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 | 15.15 | 15.65 | 14.93 | 15.52 | +2.44% | 126,569 | 193,812,553 |
| 2024-05-17 | 14.81 | 15.15 | 14.75 | 15.15 | +1.95% | 52,842 | 79,201,387 |
| 2024-05-16 | 15.18 | 15.23 | 14.82 | 14.86 | -1.26% | 60,498 | 90,873,440 |
| 2024-05-15 | 15.36 | 15.49 | 14.94 | 15.05 | -1.63% | 69,617 | 105,879,274 |
| 2024-05-14 | 15.4 | 15.59 | 15.23 | 15.3 | +0.2% | 55,897 | 86,018,716 |
| 2024-05-13 | 15.62 | 15.62 | 15.02 | 15.27 | -2.37% | 70,158 | 107,060,832 |
| 2024-05-10 | 15.82 | 15.95 | 15.58 | 15.64 | -2.01% | 72,753 | 114,210,991 |
| 2024-05-09 | 15.73 | 16.07 | 15.73 | 15.96 | +0.19% | 83,121 | 132,359,514 |
| 2024-05-08 | 16.31 | 16.42 | 15.86 | 15.93 | -3.69% | 126,018 | 202,305,287 |
| 2024-05-07 | 16.29 | 16.93 | 16.2 | 16.54 | +0.43% | 149,793 | 248,655,351 |
| 2024-05-06 | 17 | 17.17 | 16.33 | 16.47 | -0.48% | 177,807 | 294,317,519 |
| 2024-04-30 | 15.79 | 16.55 | 15.69 | 16.55 | +5.55% | 240,698 | 392,566,388 |
| 2024-04-29 | 15.55 | 15.82 | 15.47 | 15.68 | +0.84% | 124,891 | 195,924,455 |
| 2024-04-26 | 15.4 | 15.7 | 15.32 | 15.55 | +1.5% | 124,232 | 192,677,660 |
| 2024-04-25 | 15.5 | 15.65 | 15.15 | 15.32 | -2.17% | 109,361 | 168,006,899 |
| 2024-04-24 | 15.49 | 15.8 | 15.3 | 15.66 | -0.63% | 145,318 | 226,365,764 |
| 2024-04-23 | 15.35 | 16.19 | 15.22 | 15.76 | +1.87% | 192,006 | 301,618,148 |
| 2024-04-22 | 16.1 | 16.49 | 15.4 | 15.47 | +1.11% | 231,034 | 367,383,344 |
| 2024-04-19 | 14.32 | 15.3 | 14.25 | 15.3 | +6.03% | 160,998 | 239,477,648 |
| 2024-04-18 | 14.14 | 14.6 | 13.88 | 14.43 | +2.34% | 93,942 | 134,980,765 |
| 2024-04-17 | 13.4 | 14.15 | 13.4 | 14.1 | +7.22% | 98,176 | 137,122,474 |
| 2024-04-16 | 14.3 | 14.3 | 12.98 | 13.15 | -9.87% | 130,566 | 175,566,600 |
| 2024-04-15 | 14.21 | 14.97 | 13.77 | 14.59 | +2.1% | 111,866 | 161,877,353 |
| 2024-04-12 | 14.34 | 14.66 | 14.2 | 14.29 | -0.42% | 63,271 | 91,505,686 |
| 2024-04-11 | 14.13 | 14.54 | 14.13 | 14.35 | +0.07% | 63,248 | 90,888,333 |
| 2024-04-10 | 14.77 | 14.77 | 14.03 | 14.34 | -2.91% | 85,914 | 122,896,675 |
| 2024-04-09 | 14.25 | 15 | 14.25 | 14.77 | +3.36% | 102,663 | 150,811,043 |
| 2024-04-08 | 15.09 | 15.28 | 14.25 | 14.29 | -5.3% | 134,068 | 195,237,020 |
| 2024-04-03 | 16.25 | 16.25 | 15 | 15.09 | -7.76% | 165,628 | 254,495,247 |
| 2024-04-02 | 16.81 | 16.92 | 16.1 | 16.36 | -3.76% | 187,051 | 306,309,009 |
| 2024-04-01 | 16.02 | 17.25 | 16.01 | 17 | +6.25% | 258,308 | 430,953,008 |
| 2024-03-29 | 16.74 | 17.29 | 15.94 | 16 | -0.25% | 248,748 | 411,361,462 |
| 2024-03-28 | 15.25 | 16.25 | 15.25 | 16.04 | +3.62% | 189,148 | 302,162,672 |
| 2024-03-27 | 16.5 | 16.68 | 15.24 | 15.48 | -9.21% | 224,282 | 355,334,323 |
| 2024-03-26 | 15.88 | 17.5 | 15.7 | 17.05 | +6.3% | 306,687 | 515,513,710 |
| 2024-03-25 | 14.97 | 16.58 | 14.91 | 16.04 | +5.74% | 275,740 | 439,945,911 |
| 2024-03-22 | 15.73 | 15.74 | 15.04 | 15.17 | -3.31% | 109,693 | 167,395,309 |
| 2024-03-21 | 16 | 16 | 15.46 | 15.69 | -1.94% | 126,113 | 197,821,755 |
| 2024-03-20 | 15.61 | 16.04 | 15.42 | 16 | +3.43% | 157,871 | 249,595,043 |
| 2024-03-19 | 15.86 | 15.96 | 15.45 | 15.47 | -4.39% | 182,591 | 286,995,497 |
| 2024-03-18 | 15.19 | 16.43 | 14.9 | 16.18 | +6.45% | 252,355 | 392,417,816 |
| 2024-03-15 | 15.18 | 15.86 | 14.91 | 15.2 | -0.07% | 185,894 | 284,965,143 |
| 2024-03-14 | 15.68 | 15.7 | 14.93 | 15.21 | -4.82% | 218,910 | 334,589,307 |
| 2024-03-13 | 14.55 | 16.77 | 14.53 | 15.98 | +5.83% | 336,388 | 528,314,326 |
| 2024-03-12 | 13.37 | 15.42 | 13.37 | 15.1 | +14.65% | 254,903 | 365,943,494 |
| 2024-03-11 | 13.02 | 13.2 | 12.85 | 13.17 | 0% | 60,762 | 79,244,723 |
| 2024-03-08 | 13.19 | 13.28 | 12.87 | 13.17 | -0.08% | 73,576 | 95,918,606 |
| 2024-03-07 | 12.98 | 13.95 | 12.98 | 13.18 | +1.38% | 118,144 | 158,353,771 |
| 2024-03-06 | 12.9 | 13.17 | 12.72 | 13 | -0.23% | 51,652 | 66,994,682 |
| 2024-03-05 | 13.19 | 13.28 | 12.96 | 13.03 | -1.59% | 57,841 | 75,853,167 |
| 2024-03-04 | 13.22 | 13.36 | 12.93 | 13.24 | +0.46% | 59,631 | 78,482,805 |
| 2024-03-01 | 13.13 | 13.35 | 12.92 | 13.18 | +1.23% | 72,418 | 95,007,245 |
| 2024-02-29 | 12.37 | 13.03 | 12.23 | 13.02 | +5.51% | 81,873 | 104,480,695 |
| 2024-02-28 | 13.49 | 13.69 | 12.34 | 12.34 | -8.52% | 126,718 | 165,048,944 |
| 2024-02-27 | 12.91 | 13.52 | 12.81 | 13.49 | +3.85% | 93,736 | 124,366,642 |
| 2024-02-26 | 12.76 | 13.32 | 12.73 | 12.99 | +1.8% | 105,272 | 136,941,717 |
| 2024-02-23 | 12.46 | 12.82 | 12.23 | 12.76 | +2.99% | 86,477 | 107,922,549 |
| 2024-02-22 | 11.98 | 12.4 | 11.92 | 12.39 | +2.06% | 79,177 | 96,877,878 |
| 2024-02-21 | 11.76 | 12.56 | 11.57 | 12.14 | +2.88% | 105,058 | 128,303,513 |
| 2024-02-20 | 11.52 | 11.85 | 11.28 | 11.8 | +1.55% | 69,352 | 80,734,789 |
| 2024-02-19 | 11.33 | 12 | 11.28 | 11.62 | +2.74% | 133,676 | 155,427,164 |
| 2024-02-08 | 10.48 | 11.38 | 9.84 | 11.31 | +9.17% | 164,508 | 174,595,756 |
| 2024-02-07 | 10.46 | 11.51 | 10.22 | 10.36 | -1.43% | 145,544 | 157,388,043 |
| 2024-02-06 | 10.02 | 10.69 | 9.45 | 10.51 | +5% | 114,438 | 114,893,613 |
| 2024-02-05 | 11.18 | 11.48 | 9.8 | 10.01 | -12.8% | 107,015 | 110,506,585 |
| 2024-02-02 | 12.14 | 12.38 | 11.06 | 11.48 | -5.12% | 65,393 | 76,405,180 |
| 2024-02-01 | 12.3 | 12.49 | 11.87 | 12.1 | -1.63% | 54,643 | 66,389,290 |
| 2024-01-31 | 13.15 | 13.15 | 12.2 | 12.3 | -6.46% | 61,371 | 77,333,862 |
| 2024-01-30 | 13.45 | 13.71 | 13.12 | 13.15 | -2.16% | 42,329 | 56,676,007 |
| 2024-01-29 | 13.86 | 14 | 13.4 | 13.44 | -4.41% | 47,127 | 64,055,905 |
| 2024-01-26 | 13.86 | 14.35 | 13.84 | 14.06 | +0.5% | 62,545 | 88,395,414 |
| 2024-01-25 | 13.38 | 14.02 | 13.2 | 13.99 | +4.95% | 61,557 | 84,607,790 |
| 2024-01-24 | 13.2 | 13.33 | 12.81 | 13.33 | +0.98% | 47,118 | 61,866,599 |
| 2024-01-23 | 13.03 | 13.32 | 12.97 | 13.2 | +0.92% | 43,383 | 56,961,476 |
| 2024-01-22 | 13.77 | 13.9 | 13.02 | 13.08 | -6.24% | 48,523 | 65,479,789 |
| 2024-01-19 | 14.17 | 14.32 | 13.9 | 13.95 | -1.55% | 28,598 | 40,204,513 |
| 2024-01-18 | 14.13 | 14.24 | 13.71 | 14.17 | -0.14% | 51,506 | 71,843,127 |
| 2024-01-17 | 14.51 | 14.65 | 14.16 | 14.19 | -2.34% | 34,349 | 49,488,169 |
| 2024-01-16 | 14.66 | 14.83 | 14.37 | 14.53 | -2.55% | 37,212 | 54,025,420 |
| 2024-01-15 | 14.8 | 15.03 | 14.64 | 14.91 | +0.74% | 26,353 | 39,183,655 |
| 2024-01-12 | 14.93 | 15.06 | 14.8 | 14.8 | -0.87% | 24,118 | 35,988,569 |
| 2024-01-11 | 14.64 | 14.98 | 14.6 | 14.93 | +2.26% | 27,634 | 40,931,521 |
| 2024-01-10 | 14.79 | 14.79 | 14.46 | 14.6 | -1.08% | 27,565 | 40,328,245 |
| 2024-01-09 | 14.84 | 14.97 | 14.6 | 14.76 | +0.07% | 31,509 | 46,574,404 |
| 2024-01-08 | 15.08 | 15.08 | 14.73 | 14.75 | -0.94% | 36,574 | 54,411,643 |
| 2024-01-05 | 15.32 | 15.33 | 14.79 | 14.89 | -2.04% | 39,729 | 59,706,293 |
| 2024-01-04 | 15.29 | 15.37 | 15.1 | 15.2 | -0.91% | 34,302 | 52,196,843 |
| 2024-01-03 | 15.65 | 15.69 | 15.15 | 15.34 | -2.42% | 62,031 | 95,194,086 |
| 2024-01-02 | 15.63 | 15.94 | 15.6 | 15.72 | +0.32% | 65,250 | 102,870,193 |
| 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：