股票概览
16.58
+3.56%
+0.57
15.68
开盘价
17.99
最高价
15.63
最低价
102,586
成交量
数据更新至: 2024-05-20
技术指标
15.25
MA5 (5日均线)
14.98
MA10 (10日均线)
14.65
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 | 15.68 | 17.99 | 15.63 | 16.58 | +3.56% | 102,586 | 173,072,781 |
| 2024-05-17 | 15.34 | 16.74 | 14.83 | 16.01 | +4.91% | 68,600 | 106,540,330 |
| 2024-05-16 | 14.18 | 15.35 | 14.18 | 15.26 | +7.16% | 48,813 | 73,364,699 |
| 2024-05-15 | 14.19 | 14.5 | 13.91 | 14.24 | +0.49% | 14,387 | 20,537,764 |
| 2024-05-14 | 14.12 | 14.55 | 14.12 | 14.17 | -0.7% | 15,473 | 22,099,832 |
| 2024-05-13 | 14.7 | 14.74 | 14.22 | 14.27 | -3.78% | 18,518 | 26,587,249 |
| 2024-05-10 | 15.02 | 15.2 | 14.61 | 14.83 | -0.47% | 25,377 | 37,804,015 |
| 2024-05-09 | 14.56 | 15.06 | 14.56 | 14.9 | +2.48% | 15,173 | 22,555,101 |
| 2024-05-08 | 14.88 | 14.96 | 14.48 | 14.54 | -2.74% | 14,271 | 20,891,917 |
| 2024-05-07 | 14.82 | 14.96 | 14.65 | 14.95 | +1.01% | 19,602 | 29,111,497 |
| 2024-05-06 | 14.66 | 14.97 | 14.66 | 14.8 | +2.64% | 19,606 | 29,012,444 |
| 2024-04-30 | 14.85 | 14.92 | 14.28 | 14.42 | -2.5% | 24,150 | 34,876,797 |
| 2024-04-29 | 14.26 | 14.88 | 14.26 | 14.79 | +2.85% | 28,545 | 41,747,703 |
| 2024-04-26 | 14.45 | 14.88 | 14.31 | 14.38 | -3.94% | 48,102 | 70,129,681 |
| 2024-04-25 | 14.61 | 15.42 | 14.54 | 14.97 | +0.47% | 44,343 | 66,455,255 |
| 2024-04-24 | 14.3 | 15.16 | 14.13 | 14.9 | +1.64% | 48,647 | 71,456,248 |
| 2024-04-23 | 13.58 | 14.88 | 13.36 | 14.66 | +7.32% | 48,943 | 70,254,587 |
| 2024-04-22 | 13.36 | 14.39 | 13.31 | 13.66 | +0.44% | 35,313 | 48,879,371 |
| 2024-04-19 | 12.95 | 14.3 | 12.69 | 13.6 | +3.66% | 35,721 | 48,313,663 |
| 2024-04-18 | 13.17 | 13.43 | 12.72 | 13.12 | -0.15% | 17,981 | 23,584,251 |
| 2024-04-17 | 12.28 | 13.14 | 12.28 | 13.14 | +9.41% | 20,484 | 26,479,058 |
| 2024-04-16 | 12.67 | 12.79 | 11.85 | 12.01 | -6.25% | 19,580 | 23,791,892 |
| 2024-04-15 | 13.92 | 14.09 | 12.6 | 12.81 | -8.37% | 24,943 | 32,467,130 |
| 2024-04-12 | 14.04 | 14.28 | 13.98 | 13.98 | 0% | 10,768 | 15,165,279 |
| 2024-04-11 | 13.91 | 14.26 | 13.58 | 13.98 | -0.07% | 10,900 | 15,291,050 |
| 2024-04-10 | 14.48 | 14.56 | 13.65 | 13.99 | -3.78% | 17,089 | 23,934,348 |
| 2024-04-09 | 14.52 | 14.73 | 14.38 | 14.54 | +0.48% | 12,105 | 17,588,063 |
| 2024-04-08 | 15 | 15 | 14.45 | 14.47 | -4.05% | 17,986 | 26,317,637 |
| 2024-04-03 | 15.3 | 15.4 | 14.75 | 15.08 | -1.95% | 20,567 | 30,916,019 |
| 2024-04-02 | 15.48 | 15.66 | 15.29 | 15.38 | -0.65% | 28,431 | 43,903,923 |
| 2024-04-01 | 14.97 | 15.53 | 14.81 | 15.48 | +2.65% | 36,872 | 56,389,377 |
| 2024-03-29 | 14.6 | 15.42 | 14.6 | 15.08 | +3.43% | 42,106 | 63,529,487 |
| 2024-03-28 | 13.85 | 14.88 | 13.85 | 14.58 | +5.42% | 19,733 | 28,472,529 |
| 2024-03-27 | 14.43 | 14.49 | 13.83 | 13.83 | -4.16% | 14,783 | 20,817,933 |
| 2024-03-26 | 14.34 | 14.51 | 14.02 | 14.43 | +1.26% | 17,084 | 24,381,935 |
| 2024-03-25 | 14.93 | 14.94 | 14.2 | 14.25 | -3.78% | 17,041 | 24,843,269 |
| 2024-03-22 | 15.28 | 15.32 | 14.65 | 14.81 | -3.08% | 20,868 | 31,101,790 |
| 2024-03-21 | 15.4 | 15.5 | 15.1 | 15.28 | -0.65% | 15,169 | 23,207,018 |
| 2024-03-20 | 15.2 | 15.48 | 15.09 | 15.38 | +1.18% | 18,236 | 27,882,602 |
| 2024-03-19 | 15.1 | 15.3 | 15.02 | 15.2 | +0.13% | 18,220 | 27,602,219 |
| 2024-03-18 | 14.85 | 15.19 | 14.73 | 15.18 | +3.2% | 19,309 | 29,003,036 |
| 2024-03-15 | 14.51 | 14.71 | 14.39 | 14.71 | +1.38% | 14,174 | 20,647,339 |
| 2024-03-14 | 14.68 | 14.78 | 14.29 | 14.51 | -1.09% | 16,585 | 24,176,739 |
| 2024-03-13 | 14.86 | 14.9 | 14.49 | 14.67 | -0.14% | 16,078 | 23,569,007 |
| 2024-03-12 | 14.33 | 14.77 | 14.24 | 14.69 | +2.94% | 23,151 | 33,523,292 |
| 2024-03-11 | 14.09 | 14.27 | 13.92 | 14.27 | +1.13% | 18,027 | 25,413,504 |
| 2024-03-08 | 13.78 | 14.22 | 13.78 | 14.11 | +1.8% | 17,895 | 25,161,391 |
| 2024-03-07 | 14.04 | 14.31 | 13.84 | 13.86 | -0.65% | 20,504 | 28,819,434 |
| 2024-03-06 | 13.94 | 14.13 | 13.62 | 13.95 | +0.79% | 16,258 | 22,579,914 |
| 2024-03-05 | 14.13 | 14.19 | 13.78 | 13.84 | -2.95% | 18,190 | 25,297,288 |
| 2024-03-04 | 14.08 | 14.36 | 13.56 | 14.26 | +1.49% | 21,687 | 30,423,799 |
| 2024-03-01 | 13.86 | 14.3 | 13.78 | 14.05 | +1.44% | 18,893 | 26,400,737 |
| 2024-02-29 | 13.01 | 13.86 | 12.98 | 13.85 | +4.92% | 28,732 | 39,057,590 |
| 2024-02-28 | 15 | 15.3 | 13.15 | 13.2 | -11.35% | 45,288 | 64,722,681 |
| 2024-02-27 | 14.36 | 14.9 | 14.26 | 14.89 | +3.55% | 23,273 | 34,126,188 |
| 2024-02-26 | 14.09 | 14.75 | 13.92 | 14.38 | +2.06% | 29,435 | 42,149,446 |
| 2024-02-23 | 13.66 | 14.09 | 13.55 | 14.09 | +3.6% | 27,921 | 38,661,086 |
| 2024-02-22 | 13.01 | 13.63 | 13.01 | 13.6 | +3.5% | 25,725 | 34,465,810 |
| 2024-02-21 | 12.79 | 13.67 | 12.52 | 13.14 | +1.08% | 28,502 | 37,608,924 |
| 2024-02-20 | 12.57 | 13.3 | 12.23 | 13 | +4.5% | 33,366 | 42,807,537 |
| 2024-02-19 | 11.98 | 12.98 | 11.97 | 12.44 | +7.06% | 37,473 | 46,570,770 |
| 2024-02-08 | 10.6 | 11.7 | 10.22 | 11.62 | +11.2% | 37,248 | 41,019,650 |
| 2024-02-07 | 11.62 | 11.62 | 10.28 | 10.45 | -10.07% | 38,790 | 42,117,442 |
| 2024-02-06 | 11.68 | 12.04 | 10.21 | 11.62 | -2.43% | 36,590 | 40,562,112 |
| 2024-02-05 | 13.98 | 13.98 | 11.44 | 11.91 | -13.95% | 33,654 | 40,746,305 |
| 2024-02-02 | 14.7 | 15.15 | 13.4 | 13.84 | -6.8% | 23,167 | 32,775,041 |
| 2024-02-01 | 15.58 | 15.58 | 14.31 | 14.85 | -1.98% | 18,754 | 27,821,340 |
| 2024-01-31 | 16.42 | 16.43 | 15.13 | 15.15 | -7.73% | 15,908 | 24,964,854 |
| 2024-01-30 | 16.72 | 16.98 | 16.4 | 16.42 | -2.96% | 13,372 | 22,339,864 |
| 2024-01-29 | 17.71 | 17.93 | 16.91 | 16.92 | -4.46% | 15,038 | 26,059,845 |
| 2024-01-26 | 17.61 | 18.19 | 17.61 | 17.71 | +1.03% | 22,408 | 40,106,995 |
| 2024-01-25 | 16.4 | 17.58 | 16.08 | 17.53 | +7.81% | 24,341 | 41,663,628 |
| 2024-01-24 | 15.74 | 16.3 | 15.46 | 16.26 | +4.5% | 17,731 | 28,227,494 |
| 2024-01-23 | 15.82 | 16.07 | 15.34 | 15.56 | -1.71% | 14,299 | 22,277,697 |
| 2024-01-22 | 16.87 | 17.05 | 15.63 | 15.83 | -7.1% | 17,563 | 28,643,018 |
| 2024-01-19 | 17.39 | 17.66 | 17 | 17.04 | -1.1% | 9,841 | 16,864,563 |
| 2024-01-18 | 17.66 | 17.66 | 16.8 | 17.23 | -1.54% | 14,467 | 24,786,996 |
| 2024-01-17 | 18.32 | 18.32 | 17.5 | 17.5 | -3.47% | 12,146 | 21,592,766 |
| 2024-01-16 | 18.27 | 18.58 | 17.9 | 18.13 | -1.31% | 13,212 | 23,981,526 |
| 2024-01-15 | 18.26 | 18.4 | 17.98 | 18.37 | -0.05% | 11,342 | 20,688,277 |
| 2024-01-12 | 18.74 | 19.15 | 18.37 | 18.38 | -1.39% | 15,970 | 29,990,627 |
| 2024-01-11 | 18.16 | 18.8 | 18.12 | 18.64 | +2.64% | 19,346 | 35,828,479 |
| 2024-01-10 | 18.52 | 18.68 | 18.13 | 18.16 | -1.94% | 17,040 | 31,208,402 |
| 2024-01-09 | 18.61 | 19.16 | 18.3 | 18.52 | -1.17% | 34,708 | 65,147,342 |
| 2024-01-08 | 19.09 | 19.75 | 18.72 | 18.74 | -0.05% | 50,071 | 96,629,709 |
| 2024-01-05 | 19.07 | 19.1 | 18.71 | 18.75 | -1.06% | 9,479 | 17,871,344 |
| 2024-01-04 | 18.88 | 19.08 | 18.73 | 18.95 | +0.37% | 8,705 | 16,479,934 |
| 2024-01-03 | 19.33 | 19.38 | 18.78 | 18.88 | -0.26% | 13,459 | 25,540,709 |
| 2024-01-02 | 18.7 | 19.04 | 18.57 | 18.93 | +1.28% | 10,425 | 19,663,973 |
| 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：