股票概览
15.15
-0.53%
-0.08
15.22
开盘价
15.43
最高价
15.07
最低价
41,205
成交量
数据更新至: 2024-05-20
技术指标
14.99
MA5 (5日均线)
15.20
MA10 (10日均线)
14.82
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 | 15.22 | 15.43 | 15.07 | 15.15 | -0.53% | 41,205 | 62,755,243 |
| 2024-05-17 | 14.92 | 15.23 | 14.74 | 15.23 | +1.8% | 46,217 | 69,574,870 |
| 2024-05-16 | 14.9 | 15.18 | 14.9 | 14.96 | +0.74% | 39,712 | 59,782,408 |
| 2024-05-15 | 14.74 | 15.23 | 14.6 | 14.85 | +0.68% | 48,157 | 72,087,678 |
| 2024-05-14 | 14.73 | 15.08 | 14.7 | 14.75 | +0.75% | 35,439 | 52,532,530 |
| 2024-05-13 | 14.9 | 15.01 | 14.53 | 14.64 | -2.72% | 54,404 | 79,803,438 |
| 2024-05-10 | 15.7 | 15.7 | 15.03 | 15.05 | -4.02% | 76,457 | 116,382,350 |
| 2024-05-09 | 15.75 | 16.08 | 15.63 | 15.68 | -1.82% | 77,795 | 122,965,344 |
| 2024-05-08 | 15.58 | 16.1 | 15.51 | 15.97 | +1.4% | 98,247 | 156,113,582 |
| 2024-05-07 | 15.68 | 15.86 | 15.46 | 15.75 | +1.29% | 65,394 | 102,633,574 |
| 2024-05-06 | 15.38 | 15.68 | 15.17 | 15.55 | +2.91% | 69,334 | 106,984,989 |
| 2024-04-30 | 15.5 | 15.62 | 15.01 | 15.11 | -0.33% | 79,802 | 122,029,741 |
| 2024-04-29 | 14.42 | 15.22 | 14.4 | 15.16 | +3.41% | 59,992 | 89,777,885 |
| 2024-04-26 | 14.31 | 14.75 | 14.23 | 14.66 | +2.09% | 55,342 | 80,805,277 |
| 2024-04-25 | 14.3 | 14.63 | 14.15 | 14.36 | 0% | 42,770 | 61,728,751 |
| 2024-04-24 | 13.77 | 14.37 | 13.77 | 14.36 | +3.53% | 51,277 | 72,766,198 |
| 2024-04-23 | 13.83 | 14.02 | 13.63 | 13.87 | +0.51% | 40,652 | 56,330,944 |
| 2024-04-22 | 13.43 | 13.98 | 13.18 | 13.8 | +1.02% | 45,962 | 62,883,786 |
| 2024-04-19 | 13.67 | 14.04 | 13.25 | 13.66 | -0.58% | 63,795 | 86,889,546 |
| 2024-04-18 | 13.79 | 14.05 | 13.51 | 13.74 | -0.36% | 58,467 | 80,852,601 |
| 2024-04-17 | 12.85 | 13.84 | 12.85 | 13.79 | +10.67% | 71,740 | 96,900,144 |
| 2024-04-16 | 13.72 | 13.95 | 12.4 | 12.46 | -11% | 82,702 | 106,417,290 |
| 2024-04-15 | 14.74 | 14.98 | 13.68 | 14 | -5.47% | 63,784 | 90,194,688 |
| 2024-04-12 | 14.8 | 15.26 | 14.76 | 14.81 | -0.13% | 40,663 | 60,856,753 |
| 2024-04-11 | 14.85 | 15.27 | 14.81 | 14.83 | -1.13% | 48,278 | 72,670,226 |
| 2024-04-10 | 15.9 | 15.93 | 14.86 | 15 | -5.78% | 77,580 | 117,621,686 |
| 2024-04-09 | 15.5 | 16.2 | 15.5 | 15.92 | +1.34% | 52,154 | 83,103,221 |
| 2024-04-08 | 16.28 | 16.59 | 15.68 | 15.71 | -6.93% | 111,244 | 178,397,312 |
| 2024-04-03 | 17.5 | 17.85 | 16.61 | 16.88 | -0.47% | 152,817 | 264,196,269 |
| 2024-04-02 | 16.55 | 17.28 | 16.31 | 16.96 | +2.29% | 133,156 | 223,416,387 |
| 2024-04-01 | 16.26 | 16.74 | 16.23 | 16.58 | +2.22% | 69,577 | 115,004,197 |
| 2024-03-29 | 16.03 | 16.55 | 15.82 | 16.22 | +0.93% | 72,680 | 117,223,199 |
| 2024-03-28 | 15.37 | 16.36 | 15.37 | 16.07 | +4.69% | 103,264 | 164,910,079 |
| 2024-03-27 | 16.66 | 16.79 | 15.2 | 15.35 | -8.58% | 115,433 | 182,748,031 |
| 2024-03-26 | 16.96 | 17.48 | 16.45 | 16.79 | -1.64% | 103,799 | 174,562,462 |
| 2024-03-25 | 17.22 | 18.1 | 16.82 | 17.07 | -3.29% | 144,507 | 254,851,927 |
| 2024-03-22 | 17.51 | 18.05 | 17.38 | 17.65 | +0.8% | 166,731 | 295,410,044 |
| 2024-03-21 | 17.53 | 17.91 | 17.29 | 17.51 | -2.56% | 173,050 | 303,167,095 |
| 2024-03-20 | 17 | 18.8 | 16.83 | 17.97 | +2.92% | 314,073 | 556,460,120 |
| 2024-03-19 | 16.46 | 17.9 | 16.31 | 17.46 | +6.92% | 264,825 | 457,149,525 |
| 2024-03-18 | 16.11 | 16.33 | 15.91 | 16.33 | +2.25% | 77,993 | 126,113,942 |
| 2024-03-15 | 15.71 | 15.98 | 15.63 | 15.97 | +0.95% | 52,494 | 83,115,396 |
| 2024-03-14 | 15.92 | 16.2 | 15.5 | 15.82 | -1.98% | 77,177 | 122,584,608 |
| 2024-03-13 | 16.14 | 16.36 | 16 | 16.14 | +0.12% | 97,494 | 157,811,459 |
| 2024-03-12 | 16.1 | 16.28 | 15.91 | 16.12 | +0.31% | 92,836 | 149,397,113 |
| 2024-03-11 | 15.56 | 16.28 | 15.51 | 16.07 | +2.16% | 110,731 | 175,859,052 |
| 2024-03-08 | 15.25 | 15.86 | 15.25 | 15.73 | +2.28% | 103,491 | 162,058,006 |
| 2024-03-07 | 16.02 | 16.26 | 15.36 | 15.38 | -3.21% | 136,415 | 215,581,922 |
| 2024-03-06 | 16.2 | 16.56 | 15.58 | 15.89 | -1.67% | 156,904 | 250,958,050 |
| 2024-03-05 | 16.85 | 17.93 | 16.16 | 16.16 | +0.06% | 260,638 | 441,130,850 |
| 2024-03-04 | 15.78 | 16.39 | 15.16 | 16.15 | +2.6% | 178,516 | 284,044,964 |
| 2024-03-01 | 15.47 | 15.93 | 15.43 | 15.74 | +1.75% | 158,536 | 248,555,947 |
| 2024-02-29 | 13.79 | 15.59 | 13.79 | 15.47 | +9.79% | 172,302 | 259,918,095 |
| 2024-02-28 | 15.65 | 16.23 | 14.06 | 14.09 | -10.2% | 168,819 | 257,482,048 |
| 2024-02-27 | 15.07 | 15.76 | 14.9 | 15.69 | +4.11% | 142,737 | 218,990,222 |
| 2024-02-26 | 15.1 | 15.45 | 14.94 | 15.07 | -0.72% | 133,164 | 202,189,891 |
| 2024-02-23 | 15 | 15.3 | 14.73 | 15.18 | +0.73% | 158,919 | 238,950,131 |
| 2024-02-22 | 14.06 | 15.69 | 14.06 | 15.07 | +4% | 178,986 | 267,803,604 |
| 2024-02-21 | 13.5 | 15.5 | 13.42 | 14.49 | +4.09% | 166,966 | 239,377,022 |
| 2024-02-20 | 13.33 | 14.54 | 13 | 13.92 | +4.43% | 105,411 | 145,394,041 |
| 2024-02-19 | 12.9 | 14.1 | 12.8 | 13.33 | +5.38% | 106,694 | 142,703,872 |
| 2024-02-08 | 11.04 | 12.65 | 11.02 | 12.65 | +12.85% | 110,209 | 131,293,618 |
| 2024-02-07 | 11.83 | 12.26 | 10.95 | 11.21 | -4.6% | 113,534 | 132,272,296 |
| 2024-02-06 | 11.1 | 12.27 | 10.21 | 11.75 | +3.8% | 105,853 | 118,945,314 |
| 2024-02-05 | 11.41 | 13.29 | 11.15 | 11.32 | -15.27% | 107,162 | 125,613,571 |
| 2024-02-02 | 14.06 | 14.45 | 12.63 | 13.36 | -4.98% | 61,135 | 83,179,611 |
| 2024-02-01 | 14.08 | 14.4 | 13.86 | 14.06 | -0.64% | 54,008 | 76,411,483 |
| 2024-01-31 | 15 | 15.24 | 14.14 | 14.15 | -6.35% | 62,663 | 91,655,029 |
| 2024-01-30 | 15.55 | 15.78 | 15 | 15.11 | -2.89% | 42,137 | 64,910,073 |
| 2024-01-29 | 16.21 | 16.44 | 15.51 | 15.56 | -4.72% | 51,769 | 82,004,608 |
| 2024-01-26 | 16.5 | 16.83 | 16.24 | 16.33 | -1.09% | 67,731 | 111,912,004 |
| 2024-01-25 | 16.15 | 16.59 | 15.84 | 16.51 | +1.98% | 63,613 | 103,629,656 |
| 2024-01-24 | 16.06 | 16.37 | 15.45 | 16.19 | +1.06% | 49,995 | 79,760,546 |
| 2024-01-23 | 15.81 | 16.19 | 15.75 | 16.02 | +0.95% | 41,499 | 66,425,255 |
| 2024-01-22 | 16.91 | 17 | 15.71 | 15.87 | -6.15% | 54,203 | 88,724,484 |
| 2024-01-19 | 17.3 | 17.68 | 16.91 | 16.91 | -2.14% | 38,948 | 67,217,414 |
| 2024-01-18 | 17.24 | 17.4 | 16.7 | 17.28 | -0.23% | 55,104 | 93,866,197 |
| 2024-01-17 | 18 | 18 | 17.32 | 17.32 | -3.62% | 31,639 | 55,702,330 |
| 2024-01-16 | 17.97 | 18.02 | 17.58 | 17.97 | 0% | 34,667 | 61,706,732 |
| 2024-01-15 | 18.18 | 18.18 | 17.68 | 17.97 | -0.39% | 36,789 | 66,097,800 |
| 2024-01-12 | 18.26 | 18.44 | 18.01 | 18.04 | -1.37% | 41,704 | 75,753,729 |
| 2024-01-11 | 17.55 | 18.34 | 17.51 | 18.29 | +4.34% | 53,477 | 96,508,945 |
| 2024-01-10 | 18.11 | 18.12 | 17.53 | 17.53 | -3.42% | 42,589 | 75,428,064 |
| 2024-01-09 | 17.85 | 18.34 | 17.8 | 18.15 | +2.48% | 58,044 | 105,318,726 |
| 2024-01-08 | 18.28 | 18.35 | 17.71 | 17.71 | -2.96% | 47,624 | 85,531,299 |
| 2024-01-05 | 19.15 | 19.17 | 18.11 | 18.25 | -4.3% | 60,470 | 112,219,940 |
| 2024-01-04 | 19.5 | 19.5 | 19.06 | 19.07 | -2.21% | 52,277 | 100,323,971 |
| 2024-01-03 | 19.41 | 19.98 | 19.25 | 19.5 | +0.41% | 78,803 | 154,424,537 |
| 2024-01-02 | 19.72 | 19.85 | 19.38 | 19.42 | -1.02% | 53,250 | 104,258,251 |
| 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：