股票概览
15.68
+2.08%
+0.32
15.4
开盘价
15.9
最高价
15.38
最低价
129,402
成交量
数据更新至: 2024-05-20
技术指标
15.55
MA5 (5日均线)
15.81
MA10 (10日均线)
14.80
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 | 15.4 | 15.9 | 15.38 | 15.68 | +2.08% | 129,402 | 202,901,709 |
| 2024-05-17 | 15.14 | 15.53 | 15.14 | 15.36 | +0.72% | 95,192 | 145,858,176 |
| 2024-05-16 | 15.56 | 15.88 | 15.12 | 15.25 | -2.37% | 139,398 | 215,762,970 |
| 2024-05-15 | 15.52 | 16.19 | 15.31 | 15.62 | -1.33% | 177,083 | 277,579,257 |
| 2024-05-14 | 16.87 | 16.99 | 15.62 | 15.83 | -10.16% | 300,372 | 490,148,687 |
| 2024-05-13 | 16.89 | 17.66 | 16.22 | 17.62 | +3.71% | 335,732 | 569,766,202 |
| 2024-05-10 | 17.26 | 18.39 | 16.74 | 16.99 | +9.4% | 412,000 | 724,273,142 |
| 2024-05-09 | 17 | 17.1 | 15.49 | 15.53 | +4.72% | 204,099 | 324,538,104 |
| 2024-05-08 | 15.18 | 15.39 | 14.81 | 14.83 | -3.39% | 99,149 | 148,872,668 |
| 2024-05-07 | 14.74 | 15.35 | 14.74 | 15.35 | +3.58% | 113,345 | 171,693,181 |
| 2024-05-06 | 14.49 | 14.88 | 14.31 | 14.82 | +4.07% | 81,447 | 119,019,429 |
| 2024-04-30 | 14.2 | 14.35 | 14.03 | 14.24 | 0% | 54,871 | 77,973,329 |
| 2024-04-29 | 13.76 | 14.25 | 13.75 | 14.24 | +3.49% | 63,173 | 88,958,969 |
| 2024-04-26 | 13.26 | 13.79 | 13.26 | 13.76 | +2.99% | 55,334 | 75,401,479 |
| 2024-04-25 | 13.27 | 13.59 | 13.16 | 13.36 | +0.53% | 42,675 | 57,227,243 |
| 2024-04-24 | 13.25 | 13.36 | 12.97 | 13.29 | -0.6% | 52,761 | 69,557,429 |
| 2024-04-23 | 13.7 | 13.76 | 13.11 | 13.37 | -2.05% | 55,932 | 75,175,523 |
| 2024-04-22 | 13.55 | 13.78 | 13.4 | 13.65 | -0.8% | 47,597 | 64,725,759 |
| 2024-04-19 | 13.25 | 13.94 | 13.14 | 13.76 | +2.92% | 76,600 | 104,593,624 |
| 2024-04-18 | 13.4 | 13.63 | 13.2 | 13.37 | -0.59% | 50,228 | 67,600,382 |
| 2024-04-17 | 13 | 13.53 | 13 | 13.45 | +4.83% | 58,938 | 78,680,035 |
| 2024-04-16 | 13.12 | 13.15 | 12.52 | 12.83 | -2.51% | 67,090 | 85,585,566 |
| 2024-04-15 | 13.56 | 13.68 | 12.95 | 13.16 | -3.8% | 79,927 | 105,743,848 |
| 2024-04-12 | 13.32 | 13.95 | 13.22 | 13.68 | +2.7% | 85,537 | 116,479,435 |
| 2024-04-11 | 13.46 | 13.65 | 13.28 | 13.32 | -1.55% | 54,906 | 73,846,895 |
| 2024-04-10 | 14.2 | 14.2 | 13.34 | 13.53 | -4.65% | 85,415 | 116,664,228 |
| 2024-04-09 | 14.08 | 14.35 | 13.98 | 14.19 | +0.78% | 63,051 | 89,254,602 |
| 2024-04-08 | 14.57 | 14.71 | 14.01 | 14.08 | -3.36% | 94,906 | 136,411,919 |
| 2024-04-03 | 14.54 | 14.87 | 14.25 | 14.57 | +0.14% | 117,293 | 170,096,011 |
| 2024-04-02 | 14.67 | 14.9 | 14.32 | 14.55 | -1.82% | 178,199 | 258,905,200 |
| 2024-04-01 | 12.98 | 15.62 | 12.91 | 14.82 | +13.82% | 227,313 | 334,255,640 |
| 2024-03-29 | 12.78 | 13.05 | 12.6 | 13.02 | +1.72% | 32,461 | 41,620,660 |
| 2024-03-28 | 12.64 | 12.96 | 12.61 | 12.8 | +1.27% | 34,475 | 44,210,282 |
| 2024-03-27 | 13.16 | 13.17 | 12.64 | 12.64 | -4.1% | 37,223 | 47,968,483 |
| 2024-03-26 | 13.19 | 13.38 | 12.9 | 13.18 | -0.08% | 42,317 | 55,601,989 |
| 2024-03-25 | 13.7 | 13.75 | 13.19 | 13.19 | -4.07% | 50,870 | 68,627,043 |
| 2024-03-22 | 14.1 | 14.19 | 13.72 | 13.75 | -2.48% | 47,983 | 66,571,195 |
| 2024-03-21 | 14.34 | 14.38 | 14.04 | 14.1 | -1.12% | 52,620 | 74,563,902 |
| 2024-03-20 | 14.13 | 14.3 | 13.97 | 14.26 | +1.06% | 64,024 | 90,601,361 |
| 2024-03-19 | 14.09 | 14.24 | 14.06 | 14.11 | -0.35% | 47,691 | 67,439,465 |
| 2024-03-18 | 13.98 | 14.17 | 13.92 | 14.16 | +1.43% | 35,447 | 49,752,476 |
| 2024-03-15 | 13.75 | 13.96 | 13.61 | 13.96 | +1.09% | 37,817 | 52,127,084 |
| 2024-03-14 | 14.03 | 14.15 | 13.63 | 13.81 | -1.5% | 38,325 | 53,176,476 |
| 2024-03-13 | 14.05 | 14.15 | 13.86 | 14.02 | 0% | 29,005 | 40,630,416 |
| 2024-03-12 | 14.08 | 14.2 | 13.85 | 14.02 | +0.07% | 48,049 | 67,247,723 |
| 2024-03-11 | 13.69 | 14.02 | 13.6 | 14.01 | +2.86% | 35,939 | 49,604,726 |
| 2024-03-08 | 13.55 | 13.77 | 13.4 | 13.62 | +0.15% | 31,585 | 42,862,692 |
| 2024-03-07 | 13.75 | 13.93 | 13.58 | 13.6 | -1.23% | 34,168 | 46,980,118 |
| 2024-03-06 | 13.68 | 13.98 | 13.61 | 13.77 | +0.51% | 42,886 | 59,125,646 |
| 2024-03-05 | 13.88 | 13.95 | 13.62 | 13.7 | -2.14% | 41,890 | 57,827,905 |
| 2024-03-04 | 14.16 | 14.29 | 13.75 | 14 | -1.27% | 44,233 | 61,721,763 |
| 2024-03-01 | 14.28 | 14.44 | 14.03 | 14.18 | +1.36% | 55,546 | 78,874,713 |
| 2024-02-29 | 13.27 | 13.99 | 13.19 | 13.99 | +4.56% | 49,892 | 68,732,559 |
| 2024-02-28 | 14.05 | 14.6 | 13.35 | 13.38 | -5.04% | 69,938 | 98,277,163 |
| 2024-02-27 | 13.75 | 14.1 | 13.65 | 14.09 | +1.95% | 38,375 | 53,468,092 |
| 2024-02-26 | 13.67 | 14.1 | 13.64 | 13.82 | +1.1% | 49,831 | 69,305,624 |
| 2024-02-23 | 13.34 | 13.68 | 13.15 | 13.67 | +2.55% | 40,320 | 54,064,887 |
| 2024-02-22 | 13.15 | 13.39 | 13.12 | 13.33 | +1.21% | 34,401 | 45,651,632 |
| 2024-02-21 | 12.97 | 13.57 | 12.96 | 13.17 | 0% | 35,919 | 47,846,958 |
| 2024-02-20 | 13.22 | 13.24 | 12.87 | 13.17 | +0.23% | 21,502 | 28,097,130 |
| 2024-02-19 | 13.1 | 13.25 | 12.92 | 13.14 | +1.62% | 43,690 | 57,164,721 |
| 2024-02-08 | 11.84 | 12.97 | 11.7 | 12.93 | +10.04% | 58,564 | 73,270,118 |
| 2024-02-07 | 11.6 | 12.15 | 11.55 | 11.75 | +1.12% | 41,804 | 49,595,136 |
| 2024-02-06 | 10.58 | 12.04 | 10.32 | 11.62 | +7.99% | 57,580 | 63,970,658 |
| 2024-02-05 | 11.88 | 12.05 | 10.5 | 10.76 | -11.07% | 57,795 | 64,303,416 |
| 2024-02-02 | 13.13 | 13.13 | 11.62 | 12.1 | -6.56% | 43,392 | 53,329,866 |
| 2024-02-01 | 13 | 13.32 | 12.86 | 12.95 | -0.38% | 14,535 | 19,001,602 |
| 2024-01-31 | 13.53 | 13.78 | 12.99 | 13 | -5.11% | 29,053 | 38,442,141 |
| 2024-01-30 | 14.24 | 14.25 | 13.67 | 13.7 | -3.59% | 17,406 | 24,320,814 |
| 2024-01-29 | 14.71 | 14.87 | 14.21 | 14.21 | -3.14% | 15,634 | 22,565,588 |
| 2024-01-26 | 14.9 | 14.98 | 14.59 | 14.67 | -1.68% | 21,098 | 31,221,652 |
| 2024-01-25 | 14.46 | 14.99 | 14.3 | 14.92 | +2.97% | 24,953 | 36,695,115 |
| 2024-01-24 | 14.56 | 14.59 | 13.88 | 14.49 | +0.63% | 24,014 | 34,164,339 |
| 2024-01-23 | 14.38 | 14.62 | 14.08 | 14.4 | +0.14% | 19,273 | 27,671,160 |
| 2024-01-22 | 15.32 | 15.38 | 14.17 | 14.38 | -6.62% | 30,047 | 44,440,354 |
| 2024-01-19 | 15.58 | 15.8 | 15.4 | 15.4 | -1.47% | 15,657 | 24,407,052 |
| 2024-01-18 | 15.8 | 15.92 | 15.15 | 15.63 | -1.82% | 40,607 | 62,614,092 |
| 2024-01-17 | 16.35 | 16.35 | 15.88 | 15.92 | -2.63% | 18,777 | 30,221,093 |
| 2024-01-16 | 16.28 | 16.43 | 16.08 | 16.35 | +0.31% | 17,375 | 28,208,978 |
| 2024-01-15 | 16.47 | 16.6 | 16.29 | 16.3 | -1.39% | 16,665 | 27,344,245 |
| 2024-01-12 | 16.52 | 16.82 | 16.41 | 16.53 | -0.12% | 21,761 | 36,194,945 |
| 2024-01-11 | 16.38 | 16.67 | 16.22 | 16.55 | +1.04% | 23,049 | 37,927,534 |
| 2024-01-10 | 16.17 | 16.58 | 16.04 | 16.38 | +0.24% | 26,746 | 43,794,588 |
| 2024-01-09 | 16.06 | 16.44 | 15.99 | 16.34 | +2.13% | 32,028 | 52,033,909 |
| 2024-01-08 | 16.66 | 16.68 | 16 | 16 | -4.19% | 39,187 | 63,554,146 |
| 2024-01-05 | 16.88 | 17.15 | 16.62 | 16.7 | -1.24% | 26,530 | 44,746,343 |
| 2024-01-04 | 17.38 | 17.38 | 16.91 | 16.91 | -2.76% | 40,788 | 69,637,146 |
| 2024-01-03 | 17.17 | 17.52 | 17.06 | 17.39 | +0.99% | 58,486 | 101,420,735 |
| 2024-01-02 | 17.38 | 17.44 | 17.19 | 17.22 | -1.32% | 31,726 | 54,814,481 |
| 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：