股票概览
15.26
+0.46%
+0.07
15.09
开盘价
15.4
最高价
14.8
最低价
21,999
成交量
数据更新至: 2024-05-20
技术指标
14.97
MA5 (5日均线)
14.96
MA10 (10日均线)
14.29
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 | 15.09 | 15.4 | 14.8 | 15.26 | +0.46% | 21,999 | 33,429,091 |
| 2024-05-17 | 14.95 | 15.19 | 14.81 | 15.19 | +1.61% | 18,176 | 27,362,995 |
| 2024-05-16 | 15 | 15.16 | 14.62 | 14.95 | +1.7% | 11,602 | 17,364,173 |
| 2024-05-15 | 14.7 | 15.07 | 14.55 | 14.7 | -0.47% | 13,332 | 19,790,211 |
| 2024-05-14 | 14.52 | 14.89 | 14.45 | 14.77 | +3% | 13,106 | 19,250,635 |
| 2024-05-13 | 15.38 | 15.38 | 14.24 | 14.34 | -3.5% | 15,533 | 22,489,186 |
| 2024-05-10 | 15.44 | 15.44 | 14.75 | 14.86 | -2.56% | 16,198 | 24,124,751 |
| 2024-05-09 | 14.92 | 15.31 | 14.92 | 15.25 | +1.46% | 16,026 | 24,354,652 |
| 2024-05-08 | 15.14 | 15.32 | 14.96 | 15.03 | -1.25% | 13,789 | 20,823,748 |
| 2024-05-07 | 15.21 | 15.6 | 15.01 | 15.22 | +0.79% | 21,464 | 32,818,871 |
| 2024-05-06 | 14.95 | 15.28 | 14.52 | 15.1 | +2.93% | 25,843 | 38,650,761 |
| 2024-04-30 | 14.96 | 15.08 | 14.53 | 14.67 | -2.13% | 21,445 | 31,624,447 |
| 2024-04-29 | 14.22 | 15.2 | 14.05 | 14.99 | +5.27% | 24,156 | 35,676,346 |
| 2024-04-26 | 13.89 | 14.28 | 13.75 | 14.24 | +3.87% | 23,766 | 33,474,342 |
| 2024-04-25 | 13.78 | 14.18 | 13.67 | 13.71 | +1.93% | 29,071 | 40,368,284 |
| 2024-04-24 | 12.74 | 13.45 | 12.65 | 13.45 | +5.49% | 19,143 | 25,280,439 |
| 2024-04-23 | 12.25 | 12.89 | 12.25 | 12.75 | +5.11% | 14,471 | 18,238,997 |
| 2024-04-22 | 12.46 | 12.72 | 11.6 | 12.13 | -2.73% | 17,260 | 20,786,220 |
| 2024-04-19 | 12.53 | 12.86 | 12.3 | 12.47 | -1.19% | 14,951 | 18,724,814 |
| 2024-04-18 | 13.43 | 13.45 | 12.28 | 12.62 | -4.47% | 25,988 | 32,939,855 |
| 2024-04-17 | 11.45 | 13.25 | 11.45 | 13.21 | +15.57% | 31,297 | 39,766,446 |
| 2024-04-16 | 12.46 | 12.67 | 10.9 | 11.43 | -11.05% | 36,695 | 42,104,259 |
| 2024-04-15 | 14.29 | 14.5 | 12.55 | 12.85 | -10.33% | 30,268 | 39,803,019 |
| 2024-04-12 | 14.56 | 14.91 | 14.28 | 14.33 | -1.31% | 12,284 | 17,908,130 |
| 2024-04-11 | 14.5 | 14.88 | 14.36 | 14.52 | -0.27% | 10,519 | 15,394,251 |
| 2024-04-10 | 15.12 | 15.16 | 14.23 | 14.56 | -3.7% | 15,546 | 22,793,770 |
| 2024-04-09 | 15 | 15.33 | 14.64 | 15.12 | +0.47% | 17,148 | 25,657,272 |
| 2024-04-08 | 15.4 | 16.03 | 15.05 | 15.05 | -2.4% | 25,062 | 38,827,558 |
| 2024-04-03 | 15.82 | 15.89 | 15.14 | 15.42 | -3.38% | 18,151 | 28,042,956 |
| 2024-04-02 | 15.89 | 16.04 | 15.68 | 15.96 | +0.5% | 20,607 | 32,780,777 |
| 2024-04-01 | 15.4 | 15.9 | 15.27 | 15.88 | +2.98% | 21,967 | 34,601,738 |
| 2024-03-29 | 14.91 | 15.45 | 14.76 | 15.42 | +2.94% | 21,464 | 32,512,064 |
| 2024-03-28 | 14.28 | 15.2 | 14.2 | 14.98 | +4.9% | 18,592 | 27,575,711 |
| 2024-03-27 | 14.99 | 15.21 | 14.28 | 14.28 | -4.67% | 16,078 | 23,563,491 |
| 2024-03-26 | 14.88 | 15.8 | 14.79 | 14.98 | -1.45% | 19,203 | 28,893,771 |
| 2024-03-25 | 15.65 | 15.84 | 15.18 | 15.2 | -2.69% | 29,705 | 46,284,717 |
| 2024-03-22 | 15.95 | 16.13 | 15.47 | 15.62 | -2.19% | 25,572 | 40,155,639 |
| 2024-03-21 | 16.18 | 16.19 | 15.66 | 15.97 | -0.75% | 25,039 | 39,988,850 |
| 2024-03-20 | 16.03 | 16.19 | 15.84 | 16.09 | +0.5% | 25,992 | 41,621,830 |
| 2024-03-19 | 15.72 | 16.2 | 15.66 | 16.01 | +1.84% | 39,742 | 63,551,083 |
| 2024-03-18 | 15.25 | 15.76 | 15.25 | 15.72 | +3.42% | 33,451 | 52,012,480 |
| 2024-03-15 | 14.84 | 15.24 | 14.76 | 15.2 | +1.27% | 24,202 | 36,450,626 |
| 2024-03-14 | 15.27 | 15.4 | 14.67 | 15.01 | -2.72% | 31,099 | 46,707,665 |
| 2024-03-13 | 15.26 | 15.82 | 15.08 | 15.43 | +1.38% | 44,528 | 68,769,411 |
| 2024-03-12 | 15.03 | 15.58 | 14.89 | 15.22 | +0.33% | 37,934 | 57,376,370 |
| 2024-03-11 | 15.3 | 15.43 | 14.83 | 15.17 | -1.88% | 55,810 | 84,052,440 |
| 2024-03-08 | 14.48 | 17.3 | 14.48 | 15.46 | +7.21% | 76,455 | 122,706,243 |
| 2024-03-07 | 15.05 | 15.24 | 14.25 | 14.42 | -3.42% | 35,626 | 52,515,758 |
| 2024-03-06 | 15 | 15.34 | 14.52 | 14.93 | -1.78% | 45,209 | 67,392,148 |
| 2024-03-05 | 15.39 | 15.8 | 15 | 15.2 | -6.98% | 68,501 | 105,620,194 |
| 2024-03-04 | 15.71 | 16.86 | 14.57 | 16.34 | +7.01% | 89,035 | 140,075,082 |
| 2024-03-01 | 14.87 | 16.18 | 14.4 | 15.27 | +7.54% | 62,206 | 92,965,460 |
| 2024-02-29 | 13.07 | 14.4 | 13.07 | 14.2 | +6.77% | 43,570 | 60,241,928 |
| 2024-02-28 | 15.45 | 16 | 13.21 | 13.3 | -13.64% | 58,732 | 85,528,504 |
| 2024-02-27 | 14.5 | 15.42 | 14.15 | 15.4 | +7.32% | 27,512 | 41,107,627 |
| 2024-02-26 | 14.02 | 14.82 | 13.72 | 14.35 | +2.57% | 31,041 | 44,467,388 |
| 2024-02-23 | 13.43 | 13.99 | 13.38 | 13.99 | +4.72% | 26,418 | 36,222,554 |
| 2024-02-22 | 12.76 | 13.4 | 12.7 | 13.36 | +5.36% | 21,757 | 28,509,604 |
| 2024-02-21 | 12.22 | 13.11 | 12.04 | 12.68 | +3.43% | 24,275 | 30,903,728 |
| 2024-02-20 | 12.1 | 12.35 | 11.61 | 12.26 | +1.91% | 23,887 | 28,776,125 |
| 2024-02-19 | 11.08 | 12.15 | 11.06 | 12.03 | +8.57% | 44,642 | 52,542,981 |
| 2024-02-08 | 10.08 | 11.13 | 8.88 | 11.08 | +12.26% | 51,014 | 51,595,862 |
| 2024-02-07 | 11.43 | 11.68 | 9.63 | 9.87 | -13.42% | 57,244 | 59,151,922 |
| 2024-02-06 | 11 | 11.97 | 10.43 | 11.4 | -3.39% | 47,198 | 52,259,271 |
| 2024-02-05 | 14.08 | 14.15 | 11.37 | 11.8 | -16.96% | 50,446 | 60,349,400 |
| 2024-02-02 | 15.38 | 15.77 | 13.51 | 14.21 | -7.55% | 25,523 | 36,938,774 |
| 2024-02-01 | 15.82 | 15.89 | 14.99 | 15.37 | -2.91% | 24,227 | 37,205,813 |
| 2024-01-31 | 16.9 | 17.29 | 15.6 | 15.83 | -7.1% | 25,400 | 41,202,293 |
| 2024-01-30 | 17.62 | 17.62 | 17.02 | 17.04 | -3.24% | 15,335 | 26,354,287 |
| 2024-01-29 | 18.25 | 18.67 | 17.51 | 17.61 | -3.61% | 17,846 | 31,815,314 |
| 2024-01-26 | 18.76 | 18.76 | 18.03 | 18.27 | -1.51% | 15,311 | 28,075,864 |
| 2024-01-25 | 17.29 | 18.57 | 17.12 | 18.55 | +7.23% | 21,171 | 38,165,936 |
| 2024-01-24 | 17.31 | 17.58 | 16.6 | 17.3 | +0.52% | 22,789 | 39,024,976 |
| 2024-01-23 | 17.96 | 18.06 | 17.01 | 17.21 | -4.18% | 24,356 | 42,206,705 |
| 2024-01-22 | 19.63 | 19.63 | 17.75 | 17.96 | -6.26% | 18,094 | 33,758,812 |
| 2024-01-19 | 19.48 | 19.73 | 19.16 | 19.16 | -1.64% | 10,976 | 21,252,750 |
| 2024-01-18 | 20.27 | 20.27 | 18.98 | 19.48 | -1.37% | 16,764 | 32,449,715 |
| 2024-01-17 | 20.4 | 20.53 | 19.74 | 19.75 | -2.71% | 9,036 | 18,132,258 |
| 2024-01-16 | 20.92 | 20.92 | 20.08 | 20.3 | -0.93% | 12,232 | 24,808,875 |
| 2024-01-15 | 20.68 | 20.78 | 20.25 | 20.49 | +0.05% | 10,252 | 21,011,556 |
| 2024-01-12 | 20.83 | 20.95 | 20.45 | 20.48 | -1.63% | 9,055 | 18,706,848 |
| 2024-01-11 | 20.18 | 20.82 | 20.18 | 20.82 | +3.12% | 10,720 | 22,058,305 |
| 2024-01-10 | 20.55 | 20.85 | 19.9 | 20.19 | -1.99% | 13,195 | 26,646,823 |
| 2024-01-09 | 21.1 | 21.2 | 20.4 | 20.6 | -1.34% | 16,428 | 34,124,749 |
| 2024-01-08 | 21.47 | 21.47 | 20.88 | 20.88 | -1.46% | 17,805 | 37,633,879 |
| 2024-01-05 | 21.39 | 21.8 | 21.03 | 21.19 | -1.17% | 12,025 | 25,742,620 |
| 2024-01-04 | 21.63 | 21.63 | 21.24 | 21.44 | +0.09% | 8,973 | 19,239,930 |
| 2024-01-03 | 21.8 | 21.83 | 21.32 | 21.42 | -1.74% | 12,329 | 26,545,162 |
| 2024-01-02 | 21.72 | 22 | 21.5 | 21.8 | +0.37% | 19,879 | 43,446,934 |
| 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：