股票概览
15.17
-0.59%
-0.09
15.28
开盘价
15.84
最高价
14.83
最低价
35,984
成交量
数据更新至: 2024-05-20
技术指标
14.87
MA5 (5日均线)
14.78
MA10 (10日均线)
14.77
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 | 15.84 | 14.83 | 15.17 | -0.59% | 35,984 | 54,568,157 |
| 2024-05-17 | 14.7 | 15.44 | 14.63 | 15.26 | +3.18% | 23,351 | 35,100,452 |
| 2024-05-16 | 14.65 | 15.27 | 14.62 | 14.79 | +0.96% | 21,239 | 31,695,691 |
| 2024-05-15 | 14.6 | 14.74 | 14.23 | 14.65 | +1.17% | 15,013 | 21,914,321 |
| 2024-05-14 | 13.85 | 14.85 | 13.85 | 14.48 | +2.33% | 18,870 | 27,301,524 |
| 2024-05-13 | 14.61 | 14.67 | 14.04 | 14.15 | -2.55% | 21,738 | 30,807,192 |
| 2024-05-10 | 15.13 | 15.21 | 14.39 | 14.52 | -3.97% | 24,388 | 35,666,710 |
| 2024-05-09 | 14.8 | 15.19 | 14.71 | 15.12 | +3.92% | 24,412 | 36,779,615 |
| 2024-05-08 | 15.12 | 15.18 | 14.54 | 14.55 | -3.45% | 22,803 | 33,463,944 |
| 2024-05-07 | 15.14 | 15.24 | 14.9 | 15.07 | -0.53% | 20,818 | 31,371,471 |
| 2024-05-06 | 15.46 | 15.64 | 15 | 15.15 | -1.11% | 26,938 | 40,997,606 |
| 2024-04-30 | 15.45 | 15.7 | 15.06 | 15.32 | -1.79% | 21,622 | 33,202,470 |
| 2024-04-29 | 15 | 15.65 | 14.98 | 15.6 | +4.49% | 25,451 | 39,291,736 |
| 2024-04-26 | 14.45 | 14.95 | 14.1 | 14.93 | +3.18% | 24,832 | 36,566,161 |
| 2024-04-25 | 14.53 | 14.77 | 14.24 | 14.47 | -0.55% | 19,946 | 28,991,098 |
| 2024-04-24 | 14.3 | 14.72 | 14.25 | 14.55 | +2.39% | 22,212 | 32,247,574 |
| 2024-04-23 | 14.19 | 14.59 | 14.14 | 14.21 | +1.79% | 20,867 | 29,923,834 |
| 2024-04-22 | 14 | 14.46 | 13.39 | 13.96 | -4.58% | 32,724 | 45,433,957 |
| 2024-04-19 | 14.9 | 14.92 | 14.38 | 14.63 | -1.81% | 26,020 | 37,983,797 |
| 2024-04-18 | 15.4 | 15.45 | 14.8 | 14.9 | -3.75% | 39,828 | 59,857,533 |
| 2024-04-17 | 13.99 | 15.5 | 13.85 | 15.48 | +14.5% | 58,467 | 87,826,614 |
| 2024-04-16 | 15.35 | 15.43 | 13.48 | 13.52 | -14.32% | 63,231 | 88,595,631 |
| 2024-04-15 | 16.91 | 17.08 | 15.21 | 15.78 | -7.61% | 63,053 | 101,349,160 |
| 2024-04-12 | 18.63 | 18.66 | 16.91 | 17.08 | -8.81% | 73,518 | 129,981,241 |
| 2024-04-11 | 18.82 | 19.92 | 17.91 | 18.73 | -1.42% | 81,307 | 152,641,521 |
| 2024-04-10 | 19.85 | 21 | 18.85 | 19 | -1.35% | 112,428 | 223,688,167 |
| 2024-04-09 | 17.55 | 19.66 | 17.49 | 19.26 | +6.47% | 100,450 | 189,786,236 |
| 2024-04-08 | 17.3 | 18.66 | 16.8 | 18.09 | +4.57% | 69,320 | 123,803,594 |
| 2024-04-03 | 17.3 | 17.4 | 16.46 | 17.3 | +0.64% | 29,850 | 50,554,988 |
| 2024-04-02 | 17.61 | 17.64 | 17.03 | 17.19 | -2.5% | 31,011 | 53,441,193 |
| 2024-04-01 | 17.4 | 17.77 | 17.3 | 17.63 | +0.57% | 31,022 | 54,453,277 |
| 2024-03-29 | 16.85 | 17.98 | 16.63 | 17.53 | +4.04% | 47,376 | 82,059,724 |
| 2024-03-28 | 15.95 | 17.68 | 15.82 | 16.85 | +6.18% | 46,669 | 78,936,531 |
| 2024-03-27 | 16.64 | 16.82 | 15.84 | 15.87 | -4.63% | 29,461 | 47,847,995 |
| 2024-03-26 | 17.4 | 17.49 | 16.52 | 16.64 | -1.48% | 31,587 | 53,175,071 |
| 2024-03-25 | 18.04 | 18.06 | 16.8 | 16.89 | -5.06% | 34,531 | 60,047,283 |
| 2024-03-22 | 18.26 | 18.31 | 17.73 | 17.79 | -2.68% | 33,406 | 59,897,559 |
| 2024-03-21 | 18.24 | 18.41 | 18.03 | 18.28 | +0.22% | 31,011 | 56,536,200 |
| 2024-03-20 | 17.95 | 18.3 | 17.88 | 18.24 | +1.5% | 30,381 | 55,149,189 |
| 2024-03-19 | 17.98 | 18.36 | 17.78 | 17.97 | -0.33% | 32,316 | 58,461,549 |
| 2024-03-18 | 17.91 | 18.05 | 17.59 | 18.03 | +1.69% | 34,807 | 62,087,971 |
| 2024-03-15 | 17.41 | 17.79 | 17.2 | 17.73 | +1.84% | 32,327 | 56,932,892 |
| 2024-03-14 | 17.6 | 17.95 | 17.05 | 17.41 | -2.08% | 36,661 | 63,882,083 |
| 2024-03-13 | 17.5 | 17.9 | 17.25 | 17.78 | +1.37% | 43,299 | 76,431,959 |
| 2024-03-12 | 17.11 | 17.7 | 17.03 | 17.54 | +2.51% | 43,296 | 75,297,501 |
| 2024-03-11 | 17 | 17.18 | 16.6 | 17.11 | +0.18% | 31,207 | 52,499,259 |
| 2024-03-08 | 17.49 | 17.55 | 16.76 | 17.08 | -1.21% | 38,146 | 65,124,633 |
| 2024-03-07 | 17.66 | 18 | 17.15 | 17.29 | +0.52% | 64,000 | 112,968,430 |
| 2024-03-06 | 16.51 | 17.39 | 16.4 | 17.2 | +4.18% | 43,533 | 74,043,254 |
| 2024-03-05 | 16.85 | 17.12 | 16.5 | 16.51 | -2.02% | 36,571 | 61,464,889 |
| 2024-03-04 | 17.1 | 17.39 | 16.44 | 16.85 | -2.03% | 37,091 | 62,477,205 |
| 2024-03-01 | 17.2 | 17.62 | 16.83 | 17.2 | +1.3% | 51,919 | 89,099,781 |
| 2024-02-29 | 15.69 | 16.98 | 15.52 | 16.98 | +5.79% | 65,248 | 108,027,259 |
| 2024-02-28 | 18.37 | 18.55 | 15.98 | 16.05 | -13.94% | 84,144 | 146,929,230 |
| 2024-02-27 | 18.2 | 18.88 | 17.77 | 18.65 | -1.58% | 78,124 | 142,418,597 |
| 2024-02-26 | 18.08 | 19.1 | 17.36 | 18.95 | +10.05% | 84,452 | 154,989,395 |
| 2024-02-23 | 16.09 | 17.38 | 15.89 | 17.22 | +8.37% | 62,391 | 104,236,595 |
| 2024-02-22 | 15.2 | 16.35 | 15.2 | 15.89 | +3.92% | 46,916 | 74,031,480 |
| 2024-02-21 | 14.39 | 16.27 | 14.34 | 15.29 | +5.23% | 65,492 | 100,464,389 |
| 2024-02-20 | 13.88 | 14.58 | 13.59 | 14.53 | +4.68% | 48,220 | 68,139,285 |
| 2024-02-19 | 13.28 | 14.03 | 13 | 13.88 | +6.93% | 72,116 | 97,832,607 |
| 2024-02-08 | 11.48 | 13.26 | 10.33 | 12.98 | +14.06% | 92,973 | 109,967,116 |
| 2024-02-07 | 12.95 | 12.99 | 11.02 | 11.38 | -12.12% | 79,451 | 95,362,326 |
| 2024-02-06 | 13.1 | 13.69 | 11.22 | 12.95 | -0.99% | 65,702 | 82,025,933 |
| 2024-02-05 | 15.39 | 15.39 | 13 | 13.08 | -16.21% | 56,092 | 77,305,608 |
| 2024-02-02 | 16.73 | 17.21 | 15.1 | 15.61 | -6.69% | 41,150 | 65,844,828 |
| 2024-02-01 | 17.11 | 17.41 | 16.68 | 16.73 | -2.73% | 33,362 | 56,645,123 |
| 2024-01-31 | 18.58 | 19.2 | 17.15 | 17.2 | -6.16% | 46,598 | 83,764,597 |
| 2024-01-30 | 18.89 | 19.61 | 18.21 | 18.33 | -3.93% | 34,636 | 65,028,603 |
| 2024-01-29 | 21.93 | 21.93 | 18.94 | 19.08 | -12.15% | 66,905 | 131,781,138 |
| 2024-01-26 | 22.3 | 22.64 | 21.7 | 21.72 | -2.95% | 17,652 | 38,923,599 |
| 2024-01-25 | 21.77 | 22.88 | 21.05 | 22.38 | +3.09% | 36,679 | 80,296,895 |
| 2024-01-24 | 22.3 | 22.8 | 20.92 | 21.71 | -2.65% | 28,883 | 62,593,819 |
| 2024-01-23 | 22.87 | 23 | 21.79 | 22.3 | -2.71% | 32,595 | 72,545,642 |
| 2024-01-22 | 23.7 | 25.4 | 22.52 | 22.92 | -3.54% | 43,144 | 103,394,460 |
| 2024-01-19 | 24.95 | 25.21 | 23.68 | 23.76 | -5.07% | 37,075 | 90,199,035 |
| 2024-01-18 | 24.47 | 25.08 | 23.68 | 25.03 | +2.25% | 41,942 | 101,868,274 |
| 2024-01-17 | 24.68 | 25.8 | 24.46 | 24.48 | +0.53% | 56,612 | 142,427,457 |
| 2024-01-16 | 24.07 | 24.89 | 23.65 | 24.35 | +2.1% | 42,869 | 103,666,037 |
| 2024-01-15 | 22.78 | 24.45 | 22.65 | 23.85 | +4.33% | 50,924 | 121,231,022 |
| 2024-01-12 | 23.7 | 23.73 | 22.79 | 22.86 | -3.54% | 24,833 | 57,526,188 |
| 2024-01-11 | 23.2 | 23.83 | 22.8 | 23.7 | +1.89% | 34,951 | 81,330,415 |
| 2024-01-10 | 24.14 | 24.65 | 23.25 | 23.26 | -4.48% | 37,874 | 89,905,468 |
| 2024-01-09 | 23.58 | 25.49 | 23.58 | 24.35 | +2.7% | 58,871 | 145,120,402 |
| 2024-01-08 | 23.11 | 24.33 | 23.11 | 23.71 | +1.59% | 50,551 | 120,545,033 |
| 2024-01-05 | 23.34 | 24.17 | 23.06 | 23.34 | -0.04% | 47,836 | 112,274,367 |
| 2024-01-04 | 24.02 | 24.02 | 23.1 | 23.35 | -2.83% | 39,269 | 91,739,608 |
| 2024-01-03 | 24.99 | 24.99 | 23.51 | 24.03 | -4.68% | 70,238 | 169,295,765 |
| 2024-01-02 | 25.75 | 26.19 | 25.12 | 25.21 | -2.63% | 68,363 | 175,319,773 |
| 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：