股票概览
15.43
-1.09%
-0.17
15.61
开盘价
15.68
最高价
15.24
最低价
35,870
成交量
数据更新至: 2024-05-20
技术指标
15.32
MA5 (5日均线)
15.48
MA10 (10日均线)
15.79
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 | 15.61 | 15.68 | 15.24 | 15.43 | -1.09% | 35,870 | 55,369,098 |
| 2024-05-17 | 15.11 | 15.69 | 15.03 | 15.6 | +3.24% | 36,430 | 56,009,155 |
| 2024-05-16 | 15.34 | 15.36 | 15.08 | 15.11 | -0.13% | 16,382 | 24,886,081 |
| 2024-05-15 | 15.32 | 15.52 | 15.12 | 15.13 | -1.18% | 18,953 | 28,967,375 |
| 2024-05-14 | 15.1 | 15.35 | 15.02 | 15.31 | +2.75% | 25,669 | 39,110,619 |
| 2024-05-13 | 15.21 | 15.3 | 14.88 | 14.9 | -3.87% | 29,673 | 44,452,384 |
| 2024-05-10 | 15.9 | 15.95 | 15.29 | 15.5 | -1.96% | 32,933 | 51,097,868 |
| 2024-05-09 | 15.88 | 15.95 | 15.69 | 15.81 | +0.32% | 28,795 | 45,532,566 |
| 2024-05-08 | 16.16 | 16.35 | 15.67 | 15.76 | -3.25% | 37,173 | 59,060,989 |
| 2024-05-07 | 16.13 | 16.49 | 16.06 | 16.29 | +0.43% | 32,985 | 53,658,059 |
| 2024-05-06 | 16.68 | 16.86 | 16.2 | 16.22 | -0.61% | 38,681 | 63,696,677 |
| 2024-04-30 | 16.69 | 16.98 | 16.23 | 16.32 | -2.28% | 50,986 | 84,305,655 |
| 2024-04-29 | 16.15 | 16.87 | 16.1 | 16.7 | +4.05% | 66,995 | 109,769,842 |
| 2024-04-26 | 15.77 | 16.35 | 15.5 | 16.05 | -3.66% | 79,253 | 126,808,006 |
| 2024-04-25 | 16.62 | 16.88 | 16.38 | 16.66 | +0.24% | 40,077 | 66,637,616 |
| 2024-04-24 | 15.81 | 16.71 | 15.81 | 16.62 | +5.32% | 45,384 | 74,557,073 |
| 2024-04-23 | 15.78 | 16.04 | 15.65 | 15.78 | +1.41% | 23,717 | 37,632,550 |
| 2024-04-22 | 15.27 | 15.76 | 14.95 | 15.56 | +0.91% | 25,670 | 39,678,732 |
| 2024-04-19 | 15.69 | 15.85 | 15.36 | 15.42 | -1.78% | 27,101 | 42,091,108 |
| 2024-04-18 | 15.85 | 16.04 | 15.58 | 15.7 | -1.07% | 34,091 | 53,845,362 |
| 2024-04-17 | 15.01 | 15.88 | 15.01 | 15.87 | +7.23% | 40,266 | 63,123,513 |
| 2024-04-16 | 16.18 | 16.18 | 14.72 | 14.8 | -9.37% | 63,344 | 95,827,228 |
| 2024-04-15 | 16.9 | 17.13 | 15.88 | 16.33 | -3.88% | 47,807 | 78,040,386 |
| 2024-04-12 | 17.25 | 17.45 | 16.97 | 16.99 | -1.51% | 26,785 | 45,950,828 |
| 2024-04-11 | 17.13 | 17.54 | 17.1 | 17.25 | -0.23% | 23,093 | 40,091,364 |
| 2024-04-10 | 17.87 | 17.92 | 16.96 | 17.29 | -3.3% | 39,416 | 68,437,718 |
| 2024-04-09 | 17.4 | 18.11 | 17.4 | 17.88 | +2% | 40,309 | 71,273,037 |
| 2024-04-08 | 17.46 | 17.94 | 17.36 | 17.53 | -0.79% | 38,348 | 67,820,468 |
| 2024-04-03 | 18.07 | 18.28 | 17.41 | 17.67 | -2.7% | 35,608 | 62,870,045 |
| 2024-04-02 | 18.64 | 18.66 | 17.97 | 18.16 | -1.36% | 37,800 | 68,645,970 |
| 2024-04-01 | 18.08 | 18.73 | 18.01 | 18.41 | +2.56% | 57,999 | 107,033,943 |
| 2024-03-29 | 17.6 | 17.98 | 17.32 | 17.95 | +1.93% | 47,985 | 84,654,432 |
| 2024-03-28 | 17.31 | 17.85 | 17.05 | 17.61 | +3.71% | 52,018 | 91,475,254 |
| 2024-03-27 | 17.8 | 17.94 | 16.96 | 16.98 | -5.51% | 58,246 | 101,417,358 |
| 2024-03-26 | 18.39 | 18.69 | 17.62 | 17.97 | -2.34% | 66,649 | 120,443,574 |
| 2024-03-25 | 18.98 | 19.22 | 18.4 | 18.4 | -2.02% | 70,573 | 132,945,370 |
| 2024-03-22 | 19.48 | 19.55 | 18.61 | 18.78 | -4.43% | 102,897 | 195,009,333 |
| 2024-03-21 | 19.19 | 20 | 18.96 | 19.65 | +2.56% | 133,211 | 260,485,250 |
| 2024-03-20 | 18.81 | 19.37 | 18.81 | 19.16 | +0.31% | 91,374 | 173,862,502 |
| 2024-03-19 | 19.17 | 19.62 | 19 | 19.1 | -4.98% | 171,471 | 329,675,783 |
| 2024-03-18 | 19.36 | 20.49 | 19.28 | 20.1 | +2.29% | 203,999 | 408,163,556 |
| 2024-03-15 | 19.43 | 20.5 | 18.99 | 19.65 | +7.26% | 215,668 | 423,747,353 |
| 2024-03-14 | 17.9 | 18.8 | 17.81 | 18.32 | +1.5% | 97,859 | 179,958,928 |
| 2024-03-13 | 17.92 | 18.43 | 17.92 | 18.05 | +0.39% | 66,733 | 121,170,839 |
| 2024-03-12 | 17.64 | 18.15 | 17.59 | 17.98 | +3.04% | 74,897 | 134,000,228 |
| 2024-03-11 | 17.1 | 17.53 | 17.01 | 17.45 | +1.45% | 34,585 | 59,657,736 |
| 2024-03-08 | 16.91 | 17.29 | 16.91 | 17.2 | +1.36% | 33,395 | 57,165,959 |
| 2024-03-07 | 17.46 | 17.68 | 16.97 | 16.97 | -2.81% | 46,440 | 80,350,253 |
| 2024-03-06 | 17.25 | 17.75 | 17.25 | 17.46 | +0.34% | 42,112 | 73,956,809 |
| 2024-03-05 | 17.6 | 17.88 | 17.35 | 17.4 | -2.58% | 51,404 | 90,517,140 |
| 2024-03-04 | 17.67 | 17.94 | 17.26 | 17.86 | +1.19% | 67,314 | 118,987,560 |
| 2024-03-01 | 17.18 | 17.67 | 16.99 | 17.65 | +2.74% | 76,327 | 132,707,176 |
| 2024-02-29 | 15.87 | 17.18 | 15.82 | 17.18 | +7.64% | 82,944 | 139,055,776 |
| 2024-02-28 | 17.57 | 17.86 | 15.9 | 15.96 | -10.08% | 106,425 | 182,036,674 |
| 2024-02-27 | 17.04 | 17.76 | 16.88 | 17.75 | +2.9% | 97,367 | 168,548,424 |
| 2024-02-26 | 17.6 | 17.91 | 17.2 | 17.25 | -0.23% | 96,301 | 168,268,775 |
| 2024-02-23 | 16.48 | 18 | 16 | 17.29 | +6.07% | 124,469 | 210,758,610 |
| 2024-02-22 | 15.9 | 16.5 | 15.9 | 16.3 | +4.69% | 84,057 | 136,204,325 |
| 2024-02-21 | 15.45 | 16.17 | 15.31 | 15.57 | -1.77% | 83,333 | 131,081,507 |
| 2024-02-20 | 15.13 | 16.14 | 15 | 15.85 | +3.73% | 96,783 | 152,258,756 |
| 2024-02-19 | 15.8 | 15.85 | 14.88 | 15.28 | +8.99% | 85,408 | 130,806,523 |
| 2024-02-08 | 12.37 | 14.03 | 12.37 | 14.02 | +13.89% | 66,576 | 88,358,852 |
| 2024-02-07 | 12.77 | 13.35 | 12.2 | 12.31 | -3.22% | 56,673 | 72,303,074 |
| 2024-02-06 | 12.2 | 13.25 | 11.6 | 12.72 | +4.35% | 60,042 | 74,479,615 |
| 2024-02-05 | 14.04 | 14.15 | 12.1 | 12.19 | -14.09% | 65,031 | 82,773,773 |
| 2024-02-02 | 15.5 | 15.86 | 13.61 | 14.19 | -8.57% | 59,030 | 86,750,349 |
| 2024-02-01 | 15.66 | 16.05 | 15.43 | 15.52 | -1.46% | 35,001 | 55,037,017 |
| 2024-01-31 | 16.7 | 16.73 | 15.6 | 15.75 | -1.25% | 44,267 | 71,202,387 |
| 2024-01-30 | 16.35 | 16.78 | 15.93 | 15.95 | -3.92% | 25,465 | 41,529,808 |
| 2024-01-29 | 17.46 | 17.66 | 16.6 | 16.6 | -4.71% | 28,240 | 47,719,599 |
| 2024-01-26 | 17.68 | 17.85 | 17.37 | 17.42 | -0.91% | 27,200 | 47,936,517 |
| 2024-01-25 | 16.83 | 17.78 | 16.66 | 17.58 | +4.46% | 44,146 | 76,782,865 |
| 2024-01-24 | 16.8 | 16.93 | 15.8 | 16.83 | +2.56% | 33,300 | 54,660,786 |
| 2024-01-23 | 16.38 | 16.67 | 16.2 | 16.41 | +0.18% | 28,308 | 46,340,714 |
| 2024-01-22 | 17.72 | 17.85 | 16.05 | 16.38 | -7.98% | 41,502 | 70,136,888 |
| 2024-01-19 | 18 | 18.21 | 17.77 | 17.8 | -1.98% | 20,395 | 36,580,068 |
| 2024-01-18 | 18 | 18.2 | 17.47 | 18.16 | +0.67% | 30,904 | 54,994,312 |
| 2024-01-17 | 18.4 | 18.49 | 18.03 | 18.04 | -2.49% | 15,938 | 29,036,115 |
| 2024-01-16 | 18.51 | 18.59 | 18.06 | 18.5 | -0.22% | 17,969 | 32,897,732 |
| 2024-01-15 | 18.4 | 18.8 | 18.31 | 18.54 | +0.54% | 18,653 | 34,619,889 |
| 2024-01-12 | 18.95 | 19.08 | 18.41 | 18.44 | -2.95% | 30,853 | 57,553,758 |
| 2024-01-11 | 18.24 | 19.08 | 18.19 | 19 | +4.17% | 41,203 | 77,488,597 |
| 2024-01-10 | 18.4 | 18.57 | 17.95 | 18.24 | -1.3% | 26,333 | 48,076,920 |
| 2024-01-09 | 18.94 | 18.98 | 18.31 | 18.48 | -0.96% | 28,274 | 52,542,818 |
| 2024-01-08 | 18.83 | 18.98 | 18.63 | 18.66 | -0.96% | 23,550 | 44,364,688 |
| 2024-01-05 | 19.4 | 19.46 | 18.77 | 18.84 | -2.94% | 28,973 | 55,247,464 |
| 2024-01-04 | 19.41 | 19.6 | 19.19 | 19.41 | -0.05% | 21,079 | 40,983,769 |
| 2024-01-03 | 19.77 | 19.77 | 19.12 | 19.42 | -2.02% | 37,497 | 72,757,420 |
| 2024-01-02 | 19.69 | 20.18 | 19.65 | 19.82 | +0.71% | 45,022 | 89,735,547 |
| 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：