股票概览
15.22
+0.07%
+0.01
15.29
开盘价
15.32
最高价
15.07
最低价
17,120
成交量
数据更新至: 2024-05-20
技术指标
15.05
MA5 (5日均线)
15.19
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 | 15.29 | 15.32 | 15.07 | 15.22 | +0.07% | 17,120 | 26,023,142 |
| 2024-05-17 | 14.96 | 15.23 | 14.86 | 15.21 | +1.67% | 17,549 | 26,534,019 |
| 2024-05-16 | 14.81 | 15.14 | 14.81 | 14.96 | +1.01% | 14,271 | 21,400,866 |
| 2024-05-15 | 15 | 15.18 | 14.78 | 14.81 | -1.53% | 16,509 | 24,722,908 |
| 2024-05-14 | 14.75 | 15.47 | 14.75 | 15.04 | +2.1% | 23,240 | 35,184,299 |
| 2024-05-13 | 15.53 | 15.56 | 14.7 | 14.73 | -6.65% | 35,972 | 53,930,710 |
| 2024-05-10 | 15.61 | 15.95 | 15.15 | 15.78 | +2.14% | 45,342 | 70,675,728 |
| 2024-05-09 | 15.1 | 15.52 | 15.1 | 15.45 | +2.32% | 20,746 | 31,927,177 |
| 2024-05-08 | 15.4 | 15.48 | 15.08 | 15.1 | -3.14% | 22,363 | 34,110,652 |
| 2024-05-07 | 15.3 | 15.63 | 15.2 | 15.59 | +1.76% | 31,015 | 47,950,874 |
| 2024-05-06 | 15.61 | 15.7 | 15.17 | 15.32 | +1.32% | 23,863 | 36,608,802 |
| 2024-04-30 | 15.5 | 15.8 | 15 | 15.12 | -3.32% | 49,343 | 75,486,922 |
| 2024-04-29 | 15 | 16.9 | 14.9 | 15.64 | +6.9% | 60,578 | 95,347,058 |
| 2024-04-26 | 14.25 | 14.68 | 14.11 | 14.63 | +2.02% | 31,989 | 46,451,193 |
| 2024-04-25 | 13.98 | 14.48 | 13.97 | 14.34 | -1.04% | 23,005 | 32,951,262 |
| 2024-04-24 | 14.17 | 14.52 | 13.94 | 14.49 | +3.21% | 32,230 | 46,167,788 |
| 2024-04-23 | 13.3 | 14.34 | 13.3 | 14.04 | +4.15% | 36,563 | 50,975,184 |
| 2024-04-22 | 13.59 | 13.72 | 12.92 | 13.48 | -0.96% | 22,208 | 29,763,705 |
| 2024-04-19 | 13.91 | 13.97 | 13.42 | 13.61 | -1.16% | 24,888 | 33,907,380 |
| 2024-04-18 | 13.99 | 14.16 | 13.41 | 13.77 | -1.57% | 38,175 | 52,665,933 |
| 2024-04-17 | 12.4 | 14 | 12.38 | 13.99 | +15.33% | 54,388 | 73,643,840 |
| 2024-04-16 | 13.88 | 13.88 | 12.08 | 12.13 | -14.52% | 50,459 | 63,394,865 |
| 2024-04-15 | 15.3 | 15.45 | 13.94 | 14.19 | -7.07% | 37,617 | 54,316,713 |
| 2024-04-12 | 15.78 | 15.93 | 15.24 | 15.27 | -3.35% | 29,146 | 45,276,278 |
| 2024-04-11 | 16.3 | 16.36 | 15.71 | 15.8 | -4.47% | 37,476 | 59,753,453 |
| 2024-04-10 | 15.97 | 16.82 | 15.87 | 16.54 | +4.35% | 55,058 | 90,298,127 |
| 2024-04-09 | 15.72 | 16.1 | 15.51 | 15.85 | +0.83% | 20,497 | 32,379,853 |
| 2024-04-08 | 16.25 | 16.27 | 15.72 | 15.72 | -3.2% | 20,688 | 32,904,894 |
| 2024-04-03 | 16.7 | 16.81 | 16 | 16.24 | -3.51% | 27,711 | 45,186,159 |
| 2024-04-02 | 17.46 | 17.46 | 16.66 | 16.83 | -3.11% | 34,122 | 57,584,907 |
| 2024-04-01 | 17.31 | 17.46 | 17.11 | 17.37 | +1.16% | 32,599 | 56,406,608 |
| 2024-03-29 | 16.89 | 17.2 | 16.8 | 17.17 | +1.96% | 30,950 | 52,814,141 |
| 2024-03-28 | 16.31 | 17.06 | 16.16 | 16.84 | +2.81% | 35,613 | 59,795,513 |
| 2024-03-27 | 17.43 | 17.44 | 16.32 | 16.38 | -6.88% | 40,667 | 68,642,096 |
| 2024-03-26 | 17.16 | 17.59 | 16.52 | 17.59 | +1.68% | 48,868 | 83,248,035 |
| 2024-03-25 | 17.58 | 17.98 | 17.2 | 17.3 | -2.15% | 40,458 | 71,437,462 |
| 2024-03-22 | 18.01 | 18.18 | 17.61 | 17.68 | -2.96% | 48,555 | 86,471,565 |
| 2024-03-21 | 18.51 | 18.6 | 18.01 | 18.22 | -1.03% | 39,870 | 72,791,785 |
| 2024-03-20 | 18.48 | 18.85 | 18.14 | 18.41 | -1.29% | 53,834 | 99,084,122 |
| 2024-03-19 | 18.95 | 19.16 | 18.47 | 18.65 | -3.02% | 80,324 | 151,064,155 |
| 2024-03-18 | 18.41 | 19.25 | 18.16 | 19.23 | +4.51% | 111,008 | 206,701,304 |
| 2024-03-15 | 18.05 | 18.53 | 17.61 | 18.4 | +2% | 94,313 | 171,783,098 |
| 2024-03-14 | 18.51 | 19.35 | 17.5 | 18.04 | -4.95% | 129,949 | 236,870,596 |
| 2024-03-13 | 18.8 | 20.39 | 18.61 | 18.98 | -1.61% | 177,023 | 346,011,698 |
| 2024-03-12 | 18.07 | 19.31 | 17.57 | 19.29 | +4.33% | 157,826 | 291,375,259 |
| 2024-03-11 | 18.11 | 18.66 | 17.77 | 18.49 | -3.19% | 135,160 | 245,212,151 |
| 2024-03-08 | 17.37 | 19.25 | 16.87 | 19.1 | +5.06% | 227,111 | 412,220,194 |
| 2024-03-07 | 15.71 | 18.18 | 15.71 | 18.18 | +20% | 160,437 | 279,054,309 |
| 2024-03-06 | 14.26 | 15.5 | 14.24 | 15.15 | +6.77% | 79,050 | 118,294,396 |
| 2024-03-05 | 14.68 | 14.83 | 14.13 | 14.19 | -4.77% | 42,191 | 60,792,658 |
| 2024-03-04 | 14.75 | 14.9 | 14.2 | 14.9 | +1.43% | 56,759 | 82,757,484 |
| 2024-03-01 | 14.57 | 14.89 | 14.31 | 14.69 | +0.82% | 58,187 | 85,045,778 |
| 2024-02-29 | 13.39 | 14.62 | 13.12 | 14.57 | +6.27% | 67,032 | 94,722,006 |
| 2024-02-28 | 15.46 | 15.94 | 13.5 | 13.71 | -13.28% | 103,153 | 154,430,923 |
| 2024-02-27 | 15.01 | 15.97 | 14.68 | 15.81 | +5.33% | 95,911 | 148,363,491 |
| 2024-02-26 | 15.36 | 16.38 | 14.8 | 15.01 | +2.95% | 116,577 | 180,608,219 |
| 2024-02-23 | 13.48 | 14.84 | 13.46 | 14.58 | +7.52% | 80,642 | 113,950,927 |
| 2024-02-22 | 12.92 | 13.58 | 12.63 | 13.56 | +3.43% | 60,967 | 80,918,441 |
| 2024-02-21 | 12.23 | 14.69 | 12.1 | 13.11 | +6.33% | 81,080 | 108,217,780 |
| 2024-02-20 | 11.63 | 12.51 | 11.45 | 12.33 | +4.85% | 48,345 | 58,888,622 |
| 2024-02-19 | 11.23 | 11.88 | 11.2 | 11.76 | +4.81% | 46,432 | 53,860,086 |
| 2024-02-08 | 9.77 | 11.23 | 9.48 | 11.22 | +10.11% | 60,875 | 63,773,095 |
| 2024-02-07 | 11.36 | 11.36 | 10.09 | 10.19 | -11.85% | 60,107 | 64,502,584 |
| 2024-02-06 | 11.29 | 12.02 | 10.52 | 11.56 | -1.03% | 51,875 | 57,949,851 |
| 2024-02-05 | 13 | 13.07 | 10.9 | 11.68 | -11.18% | 54,564 | 64,329,042 |
| 2024-02-02 | 14.15 | 14.48 | 12.6 | 13.15 | -7.13% | 31,657 | 42,433,841 |
| 2024-02-01 | 15 | 15 | 13.8 | 14.16 | -0.98% | 24,573 | 34,957,523 |
| 2024-01-31 | 15.23 | 15.39 | 14 | 14.3 | -5.98% | 20,921 | 30,700,737 |
| 2024-01-30 | 16 | 16.2 | 15.2 | 15.21 | -3.98% | 15,283 | 23,803,047 |
| 2024-01-29 | 16.53 | 16.53 | 15.66 | 15.84 | -3.47% | 19,173 | 30,548,769 |
| 2024-01-26 | 16.55 | 16.76 | 16.32 | 16.41 | -0.42% | 13,241 | 21,907,630 |
| 2024-01-25 | 16.2 | 16.52 | 15.64 | 16.48 | +3.91% | 15,772 | 25,485,794 |
| 2024-01-24 | 15.73 | 15.98 | 15.17 | 15.86 | +1.67% | 18,291 | 28,581,490 |
| 2024-01-23 | 15.82 | 16 | 15.31 | 15.6 | -0.64% | 18,495 | 28,708,579 |
| 2024-01-22 | 16.93 | 17.25 | 15.6 | 15.7 | -6.71% | 19,747 | 32,251,188 |
| 2024-01-19 | 17.21 | 17.36 | 16.83 | 16.83 | -2.15% | 12,164 | 20,748,667 |
| 2024-01-18 | 17.31 | 17.53 | 16.66 | 17.2 | -0.64% | 20,189 | 34,324,870 |
| 2024-01-17 | 18.2 | 18.2 | 17.3 | 17.31 | -3.78% | 10,593 | 18,723,068 |
| 2024-01-16 | 18.02 | 18.2 | 17.7 | 17.99 | -0.17% | 14,346 | 25,701,617 |
| 2024-01-15 | 18.19 | 18.3 | 17.8 | 18.02 | -1.21% | 11,912 | 21,451,076 |
| 2024-01-12 | 18.5 | 18.6 | 18.23 | 18.24 | -1.3% | 9,621 | 17,679,781 |
| 2024-01-11 | 17.98 | 18.5 | 17.89 | 18.48 | +2.61% | 13,005 | 23,760,556 |
| 2024-01-10 | 18.48 | 18.53 | 18 | 18.01 | -2.54% | 15,226 | 27,711,401 |
| 2024-01-09 | 18.36 | 19 | 18.07 | 18.48 | +2.33% | 24,949 | 46,402,497 |
| 2024-01-08 | 18.44 | 18.64 | 18.05 | 18.06 | -2.06% | 11,208 | 20,423,247 |
| 2024-01-05 | 18.81 | 19.06 | 18.31 | 18.44 | -1.86% | 12,932 | 24,094,776 |
| 2024-01-04 | 18.94 | 19.01 | 18.71 | 18.79 | -0.84% | 9,357 | 17,614,245 |
| 2024-01-03 | 19 | 19.18 | 18.69 | 18.95 | -0.68% | 14,935 | 28,192,955 |
| 2024-01-02 | 19 | 19.31 | 19 | 19.08 | -0.37% | 13,977 | 26,810,645 |
| 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：