股票概览
15.11
+0.67%
+0.1
15.01
开盘价
15.33
最高价
14.84
最低价
33,630
成交量
数据更新至: 2024-05-20
技术指标
14.79
MA5 (5日均线)
14.97
MA10 (10日均线)
15.08
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 | 15.01 | 15.33 | 14.84 | 15.11 | +0.67% | 33,630 | 50,849,703 |
| 2024-05-17 | 14.78 | 15.16 | 14.48 | 15.01 | +2.67% | 33,714 | 50,122,168 |
| 2024-05-16 | 14.43 | 14.83 | 14.43 | 14.62 | +1.11% | 27,669 | 40,615,570 |
| 2024-05-15 | 14.57 | 14.85 | 14.45 | 14.46 | -1.83% | 27,831 | 40,595,318 |
| 2024-05-14 | 14.4 | 14.73 | 14.32 | 14.73 | +3.37% | 31,438 | 45,763,090 |
| 2024-05-13 | 14.73 | 14.73 | 14.11 | 14.25 | -4.1% | 38,858 | 55,711,674 |
| 2024-05-10 | 15.36 | 15.53 | 14.8 | 14.86 | -3.26% | 39,825 | 59,693,456 |
| 2024-05-09 | 15.35 | 15.67 | 15.3 | 15.36 | +0.07% | 37,470 | 57,815,019 |
| 2024-05-08 | 15.87 | 15.87 | 15.28 | 15.35 | -3.7% | 46,604 | 72,204,873 |
| 2024-05-07 | 15.7 | 16.05 | 15.51 | 15.94 | +1.66% | 48,073 | 76,327,490 |
| 2024-05-06 | 16 | 16.2 | 15.55 | 15.68 | -0.88% | 57,817 | 91,156,658 |
| 2024-04-30 | 16.2 | 16.4 | 15.65 | 15.82 | -3.18% | 81,335 | 129,638,460 |
| 2024-04-29 | 15.78 | 16.41 | 15.73 | 16.34 | +2.64% | 94,134 | 151,768,100 |
| 2024-04-26 | 15.25 | 16.63 | 14.95 | 15.92 | +5.57% | 74,246 | 116,844,173 |
| 2024-04-25 | 15.08 | 15.23 | 14.85 | 15.08 | +0.13% | 29,799 | 44,963,945 |
| 2024-04-24 | 14.61 | 15.08 | 14.61 | 15.06 | +2.24% | 37,200 | 55,740,411 |
| 2024-04-23 | 14.68 | 14.89 | 14.38 | 14.73 | +1.17% | 38,853 | 57,142,968 |
| 2024-04-22 | 14.05 | 14.98 | 13.89 | 14.56 | +2.46% | 47,599 | 69,150,417 |
| 2024-04-19 | 14.45 | 14.47 | 14.06 | 14.21 | -1.93% | 35,934 | 51,180,088 |
| 2024-04-18 | 14.57 | 14.88 | 14.18 | 14.49 | -0.55% | 43,156 | 62,908,769 |
| 2024-04-17 | 13.55 | 14.59 | 13.55 | 14.57 | +9.3% | 50,829 | 72,528,808 |
| 2024-04-16 | 14.73 | 14.8 | 13.32 | 13.33 | -9.26% | 69,552 | 95,124,111 |
| 2024-04-15 | 15.61 | 15.79 | 14.13 | 14.69 | -5.41% | 63,109 | 93,568,939 |
| 2024-04-12 | 15.64 | 16.08 | 15.5 | 15.53 | -1.21% | 30,567 | 48,019,067 |
| 2024-04-11 | 15.3 | 15.98 | 15.3 | 15.72 | +1.68% | 43,830 | 68,934,750 |
| 2024-04-10 | 16.22 | 16.22 | 15.21 | 15.46 | -4.33% | 44,966 | 70,002,892 |
| 2024-04-09 | 15.75 | 16.36 | 15.75 | 16.16 | +2.67% | 40,661 | 65,455,637 |
| 2024-04-08 | 16 | 16.14 | 15.5 | 15.74 | -2.96% | 45,207 | 71,603,117 |
| 2024-04-03 | 16.88 | 16.93 | 16 | 16.22 | -4.36% | 62,858 | 102,312,116 |
| 2024-04-02 | 17.8 | 17.84 | 16.84 | 16.96 | -4.77% | 91,814 | 157,981,926 |
| 2024-04-01 | 17.39 | 18.56 | 16.96 | 17.81 | +7.1% | 129,167 | 227,046,853 |
| 2024-03-29 | 16.76 | 16.83 | 16.15 | 16.63 | -0.83% | 34,258 | 56,457,596 |
| 2024-03-28 | 15.9 | 17.07 | 15.89 | 16.77 | +5.8% | 66,668 | 110,896,349 |
| 2024-03-27 | 17.08 | 17.13 | 15.82 | 15.85 | -7.42% | 57,169 | 93,510,913 |
| 2024-03-26 | 17.5 | 17.8 | 16.82 | 17.12 | -2.56% | 56,239 | 96,765,947 |
| 2024-03-25 | 18.15 | 18.43 | 17.52 | 17.57 | -3.62% | 57,024 | 102,659,190 |
| 2024-03-22 | 18.35 | 18.58 | 17.85 | 18.23 | -1.09% | 63,280 | 115,315,273 |
| 2024-03-21 | 18.66 | 19.1 | 18.26 | 18.43 | -0.86% | 63,439 | 117,769,970 |
| 2024-03-20 | 18.12 | 18.59 | 18.1 | 18.59 | +2.09% | 65,740 | 121,358,535 |
| 2024-03-19 | 18.25 | 18.6 | 18.03 | 18.21 | +0.33% | 79,016 | 144,996,346 |
| 2024-03-18 | 17.88 | 18.15 | 17.54 | 18.15 | +0.28% | 101,772 | 181,970,253 |
| 2024-03-15 | 17.4 | 18.79 | 17.06 | 18.1 | +3.55% | 143,459 | 260,171,663 |
| 2024-03-14 | 17.87 | 18.04 | 17.1 | 17.48 | -3% | 59,959 | 104,962,351 |
| 2024-03-13 | 17.53 | 18.37 | 17.5 | 18.02 | +2.5% | 81,617 | 147,016,661 |
| 2024-03-12 | 17.12 | 17.6 | 17.1 | 17.58 | +2.33% | 63,821 | 111,095,793 |
| 2024-03-11 | 16.95 | 17.2 | 16.63 | 17.18 | +0.76% | 52,869 | 89,464,459 |
| 2024-03-08 | 16.67 | 17.23 | 16.51 | 17.05 | +2.9% | 47,400 | 79,924,700 |
| 2024-03-07 | 16.98 | 17.25 | 16.56 | 16.57 | -2.7% | 45,029 | 76,082,195 |
| 2024-03-06 | 16.99 | 17.22 | 16.53 | 17.03 | +0.41% | 46,145 | 78,190,687 |
| 2024-03-05 | 17.18 | 17.57 | 16.86 | 16.96 | -1.11% | 52,738 | 90,593,486 |
| 2024-03-04 | 17.48 | 17.48 | 16.6 | 17.15 | -0.81% | 63,417 | 108,006,978 |
| 2024-03-01 | 16.81 | 17.41 | 16.69 | 17.29 | +3.72% | 59,899 | 102,182,969 |
| 2024-02-29 | 15.61 | 16.72 | 15.55 | 16.67 | +5.11% | 72,398 | 118,946,164 |
| 2024-02-28 | 18 | 18.27 | 15.8 | 15.86 | -12.33% | 111,512 | 191,087,980 |
| 2024-02-27 | 16.76 | 18.49 | 16.65 | 18.09 | +6.73% | 81,412 | 142,959,253 |
| 2024-02-26 | 16.5 | 17.23 | 16.42 | 16.95 | +1.25% | 71,820 | 121,351,843 |
| 2024-02-23 | 16.16 | 16.8 | 15.82 | 16.74 | +5.08% | 65,002 | 106,808,664 |
| 2024-02-22 | 15.2 | 15.94 | 15.13 | 15.93 | +4.87% | 59,963 | 94,201,260 |
| 2024-02-21 | 14.8 | 15.98 | 14.56 | 15.19 | +1.74% | 69,738 | 107,357,551 |
| 2024-02-20 | 14.77 | 15 | 14.25 | 14.93 | +1.08% | 55,943 | 82,088,049 |
| 2024-02-19 | 13.84 | 14.78 | 13.75 | 14.77 | +11.3% | 83,163 | 118,908,018 |
| 2024-02-08 | 12.11 | 13.34 | 12.11 | 13.27 | +10.12% | 80,060 | 102,362,758 |
| 2024-02-07 | 12.85 | 13.2 | 11.8 | 12.05 | -6.44% | 85,289 | 106,832,411 |
| 2024-02-06 | 12.46 | 13.35 | 11.25 | 12.88 | +1.9% | 68,754 | 84,645,524 |
| 2024-02-05 | 14.71 | 14.74 | 12.39 | 12.64 | -13.84% | 75,859 | 99,533,763 |
| 2024-02-02 | 15.73 | 16.07 | 14.05 | 14.67 | -5.35% | 55,983 | 83,631,498 |
| 2024-02-01 | 15.49 | 16.1 | 15.34 | 15.5 | -0.64% | 37,490 | 58,848,628 |
| 2024-01-31 | 17.25 | 17.29 | 15.59 | 15.6 | -6.87% | 50,465 | 82,225,076 |
| 2024-01-30 | 17.25 | 17.7 | 16.7 | 16.75 | -4.01% | 34,302 | 58,624,753 |
| 2024-01-29 | 18.09 | 18.35 | 17.45 | 17.45 | -3.59% | 31,765 | 56,515,724 |
| 2024-01-26 | 18.31 | 18.5 | 18 | 18.1 | -1.15% | 32,600 | 59,514,882 |
| 2024-01-25 | 17.57 | 18.45 | 17.21 | 18.31 | +5.11% | 55,767 | 100,407,900 |
| 2024-01-24 | 17.73 | 17.93 | 16.78 | 17.42 | -0.74% | 42,007 | 72,499,527 |
| 2024-01-23 | 17.52 | 17.97 | 17.24 | 17.55 | +0.17% | 37,222 | 65,374,987 |
| 2024-01-22 | 19.01 | 19.02 | 17.29 | 17.52 | -7.35% | 46,355 | 84,165,146 |
| 2024-01-19 | 19.52 | 19.6 | 18.9 | 18.91 | -3.13% | 26,874 | 51,396,010 |
| 2024-01-18 | 19.75 | 20.06 | 18.82 | 19.52 | -1.16% | 44,716 | 86,361,695 |
| 2024-01-17 | 20.39 | 20.53 | 19.75 | 19.75 | -3.52% | 23,219 | 46,706,516 |
| 2024-01-16 | 20.58 | 20.68 | 20.08 | 20.47 | -0.58% | 23,786 | 48,338,272 |
| 2024-01-15 | 20.95 | 20.99 | 20.5 | 20.59 | -2.05% | 25,050 | 51,815,640 |
| 2024-01-12 | 21.43 | 21.65 | 20.89 | 21.02 | -1.13% | 38,084 | 80,817,806 |
| 2024-01-11 | 20.4 | 21.38 | 20.22 | 21.26 | +4.22% | 48,923 | 102,900,221 |
| 2024-01-10 | 20.88 | 20.88 | 20.07 | 20.4 | -2.35% | 34,551 | 70,633,370 |
| 2024-01-09 | 20.9 | 21.27 | 20.72 | 20.89 | -0.33% | 31,820 | 66,907,716 |
| 2024-01-08 | 21.81 | 21.84 | 20.96 | 20.96 | -5.46% | 45,489 | 97,043,235 |
| 2024-01-05 | 21.77 | 22.67 | 21.49 | 22.17 | +1.84% | 67,330 | 148,283,787 |
| 2024-01-04 | 21.71 | 22.15 | 21.45 | 21.77 | +0.23% | 26,126 | 57,058,771 |
| 2024-01-03 | 21.61 | 21.98 | 21.48 | 21.72 | +0.05% | 25,003 | 54,298,837 |
| 2024-01-02 | 22.22 | 22.3 | 21.71 | 21.71 | -2.3% | 29,050 | 63,721,572 |
| 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：