股票概览
15.3
+0.72%
+0.11
15.1
开盘价
15.58
最高价
14.92
最低价
45,262
成交量
数据更新至: 2024-05-20
技术指标
14.92
MA5 (5日均线)
15.36
MA10 (10日均线)
15.51
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 | 15.1 | 15.58 | 14.92 | 15.3 | +0.72% | 45,262 | 69,158,723 |
| 2024-05-17 | 14.7 | 15.41 | 14.51 | 15.19 | +3.62% | 57,205 | 86,230,908 |
| 2024-05-16 | 14.67 | 14.88 | 14.55 | 14.66 | +0.41% | 35,287 | 51,985,283 |
| 2024-05-15 | 14.81 | 14.98 | 14.51 | 14.6 | -1.62% | 33,333 | 49,202,071 |
| 2024-05-14 | 14.86 | 15.2 | 14.71 | 14.84 | -0.07% | 37,414 | 55,761,948 |
| 2024-05-13 | 15.46 | 15.46 | 14.78 | 14.85 | -4.32% | 43,118 | 64,556,190 |
| 2024-05-10 | 15.93 | 16.12 | 15.38 | 15.52 | -2.51% | 56,116 | 87,444,860 |
| 2024-05-09 | 15.98 | 16.23 | 15.85 | 15.92 | -0.81% | 57,864 | 92,637,706 |
| 2024-05-08 | 16.5 | 16.67 | 15.99 | 16.05 | -3.49% | 51,196 | 83,048,788 |
| 2024-05-07 | 16.36 | 17.05 | 16.33 | 16.63 | +0.91% | 62,691 | 104,522,432 |
| 2024-05-06 | 16.52 | 16.74 | 16.31 | 16.48 | +0.73% | 61,025 | 100,509,655 |
| 2024-04-30 | 16.29 | 16.88 | 15.96 | 16.36 | +0.49% | 76,856 | 125,284,246 |
| 2024-04-29 | 16.17 | 16.44 | 16.05 | 16.28 | +0.74% | 77,658 | 126,292,059 |
| 2024-04-26 | 15.72 | 16.47 | 15.58 | 16.16 | +2.67% | 81,853 | 131,446,725 |
| 2024-04-25 | 15.99 | 15.99 | 15.61 | 15.74 | -2.11% | 67,224 | 105,957,423 |
| 2024-04-24 | 15.34 | 16.33 | 15.24 | 16.08 | +4.82% | 103,767 | 164,154,415 |
| 2024-04-23 | 15.61 | 15.77 | 15.25 | 15.34 | -3.1% | 94,003 | 145,022,351 |
| 2024-04-22 | 14.18 | 16.35 | 13.8 | 15.83 | +10.85% | 120,464 | 185,135,976 |
| 2024-04-19 | 14.03 | 14.49 | 13.9 | 14.28 | +1.06% | 43,579 | 61,895,325 |
| 2024-04-18 | 14.21 | 14.59 | 13.91 | 14.13 | -0.56% | 50,057 | 71,074,395 |
| 2024-04-17 | 13.06 | 14.25 | 13.06 | 14.21 | +11.89% | 56,713 | 78,502,374 |
| 2024-04-16 | 13.37 | 13.63 | 12.51 | 12.7 | -7.3% | 64,650 | 84,021,562 |
| 2024-04-15 | 15 | 15.1 | 13.38 | 13.7 | -6.16% | 90,859 | 128,281,171 |
| 2024-04-12 | 14.49 | 15.04 | 14.3 | 14.6 | +0.48% | 39,052 | 57,136,486 |
| 2024-04-11 | 14.02 | 14.65 | 13.93 | 14.53 | +2.9% | 37,045 | 53,436,285 |
| 2024-04-10 | 14.85 | 14.85 | 14.02 | 14.12 | -4.08% | 28,592 | 40,831,893 |
| 2024-04-09 | 14.48 | 14.8 | 14.46 | 14.72 | +1.94% | 23,252 | 34,107,897 |
| 2024-04-08 | 15.1 | 15.1 | 14.44 | 14.44 | -3.86% | 32,805 | 47,998,929 |
| 2024-04-03 | 15.57 | 15.57 | 14.97 | 15.02 | -2.85% | 31,360 | 47,310,176 |
| 2024-04-02 | 15.76 | 15.89 | 15.24 | 15.46 | -1.78% | 34,911 | 54,080,470 |
| 2024-04-01 | 15.26 | 15.79 | 15.19 | 15.74 | +3.89% | 35,404 | 54,984,954 |
| 2024-03-29 | 15.16 | 15.42 | 14.91 | 15.15 | -0.13% | 28,921 | 43,769,205 |
| 2024-03-28 | 14.65 | 15.37 | 14.5 | 15.17 | +3.69% | 44,437 | 66,947,176 |
| 2024-03-27 | 15.68 | 15.73 | 14.52 | 14.63 | -6.64% | 43,463 | 65,577,027 |
| 2024-03-26 | 16.21 | 16.24 | 15.38 | 15.67 | -2.85% | 38,886 | 61,310,015 |
| 2024-03-25 | 16.89 | 17.06 | 16 | 16.13 | -4.84% | 51,841 | 86,130,860 |
| 2024-03-22 | 17.14 | 17.29 | 16.45 | 16.95 | -1.68% | 53,633 | 90,506,518 |
| 2024-03-21 | 17.47 | 17.69 | 16.9 | 17.24 | -0.86% | 63,556 | 109,952,748 |
| 2024-03-20 | 16.9 | 17.45 | 16.72 | 17.39 | +3.57% | 69,748 | 119,881,470 |
| 2024-03-19 | 16.7 | 17.07 | 16.45 | 16.79 | +0.54% | 59,358 | 99,439,831 |
| 2024-03-18 | 16.32 | 16.7 | 16.11 | 16.7 | +3.15% | 50,472 | 82,810,886 |
| 2024-03-15 | 16.06 | 16.23 | 15.77 | 16.19 | -0.37% | 51,257 | 81,964,846 |
| 2024-03-14 | 16.64 | 16.68 | 15.8 | 16.25 | -3.56% | 60,162 | 97,809,908 |
| 2024-03-13 | 16.42 | 16.98 | 16.41 | 16.85 | +3.18% | 73,300 | 122,848,483 |
| 2024-03-12 | 16.23 | 16.41 | 16.02 | 16.33 | +0.93% | 32,166 | 52,190,878 |
| 2024-03-11 | 15.58 | 16.18 | 15.58 | 16.18 | +2.99% | 38,596 | 61,578,957 |
| 2024-03-08 | 15.48 | 15.83 | 15.44 | 15.71 | +0.96% | 34,090 | 53,281,768 |
| 2024-03-07 | 16.32 | 16.46 | 15.5 | 15.56 | -3.77% | 43,437 | 69,059,058 |
| 2024-03-06 | 15.99 | 16.33 | 15.57 | 16.17 | +0.62% | 51,670 | 82,612,126 |
| 2024-03-05 | 16.48 | 16.88 | 15.9 | 16.07 | -3.48% | 60,784 | 99,570,732 |
| 2024-03-04 | 16.59 | 16.8 | 16.1 | 16.65 | +1.9% | 58,914 | 97,067,504 |
| 2024-03-01 | 15.88 | 16.47 | 15.71 | 16.34 | +2.77% | 63,261 | 101,545,528 |
| 2024-02-29 | 15.3 | 16.05 | 15 | 15.9 | +3.58% | 55,876 | 87,761,804 |
| 2024-02-28 | 17.2 | 17.49 | 15.3 | 15.35 | -10.65% | 118,851 | 195,143,564 |
| 2024-02-27 | 16.69 | 17.2 | 16.61 | 17.18 | +4.06% | 95,276 | 161,258,118 |
| 2024-02-26 | 16.6 | 17.02 | 16.13 | 16.51 | -0.54% | 65,080 | 107,790,847 |
| 2024-02-23 | 15.86 | 16.6 | 15.5 | 16.6 | +4.67% | 70,927 | 114,209,970 |
| 2024-02-22 | 15.05 | 15.87 | 14.83 | 15.86 | +5.73% | 77,577 | 120,248,422 |
| 2024-02-21 | 14.15 | 16.18 | 13.96 | 15 | +4.97% | 100,535 | 152,442,830 |
| 2024-02-20 | 14.1 | 14.35 | 13.7 | 14.29 | +0.49% | 55,782 | 78,599,723 |
| 2024-02-19 | 14 | 14.93 | 13.59 | 14.22 | +2.3% | 100,320 | 142,780,291 |
| 2024-02-08 | 11.3 | 13.9 | 10.73 | 13.9 | +20.03% | 139,229 | 172,592,480 |
| 2024-02-07 | 12.08 | 12.22 | 11.08 | 11.58 | -3.9% | 145,952 | 168,075,953 |
| 2024-02-06 | 11.68 | 12.57 | 10.69 | 12.05 | +2.9% | 107,970 | 124,780,621 |
| 2024-02-05 | 13.34 | 13.37 | 11.34 | 11.71 | -12.61% | 82,944 | 99,749,014 |
| 2024-02-02 | 14.36 | 14.54 | 12.9 | 13.4 | -5.96% | 61,844 | 84,708,324 |
| 2024-02-01 | 14.64 | 14.65 | 13.97 | 14.25 | -1.93% | 64,206 | 91,718,332 |
| 2024-01-31 | 15.64 | 15.64 | 14.4 | 14.53 | -6.56% | 55,152 | 82,368,547 |
| 2024-01-30 | 15.75 | 16.27 | 15.39 | 15.55 | -1.14% | 47,274 | 74,770,285 |
| 2024-01-29 | 16.4 | 16.7 | 15.73 | 15.73 | -3.5% | 36,897 | 59,090,931 |
| 2024-01-26 | 16.71 | 16.97 | 16.26 | 16.3 | -2.45% | 47,072 | 78,238,807 |
| 2024-01-25 | 16.18 | 16.8 | 16.04 | 16.71 | +3.08% | 45,515 | 74,919,868 |
| 2024-01-24 | 16.26 | 16.58 | 15.49 | 16.21 | -0.37% | 55,703 | 88,785,237 |
| 2024-01-23 | 16.44 | 16.48 | 16.01 | 16.27 | -0.43% | 44,819 | 72,654,366 |
| 2024-01-22 | 17.45 | 17.51 | 16.16 | 16.34 | -5.71% | 47,744 | 80,200,466 |
| 2024-01-19 | 17.8 | 17.88 | 17.31 | 17.33 | -1.98% | 50,254 | 88,272,143 |
| 2024-01-18 | 18.3 | 18.63 | 17.1 | 17.68 | -3.7% | 92,546 | 162,818,284 |
| 2024-01-17 | 19.31 | 19.4 | 18.29 | 18.36 | -4.77% | 41,877 | 78,163,147 |
| 2024-01-16 | 19.8 | 19.85 | 18.86 | 19.28 | -2.13% | 52,982 | 101,611,622 |
| 2024-01-15 | 20.3 | 20.3 | 19.6 | 19.7 | -2.96% | 50,886 | 100,911,529 |
| 2024-01-12 | 20.72 | 20.82 | 20.25 | 20.3 | -2.17% | 16,175 | 33,150,092 |
| 2024-01-11 | 20.29 | 20.83 | 20.2 | 20.75 | +2.42% | 24,527 | 50,507,361 |
| 2024-01-10 | 21.01 | 21.01 | 20.21 | 20.26 | -3.62% | 29,852 | 61,125,771 |
| 2024-01-09 | 21.34 | 21.46 | 20.71 | 21.02 | -0.43% | 23,872 | 50,242,719 |
| 2024-01-08 | 21.42 | 21.87 | 21.03 | 21.11 | -3.43% | 24,635 | 52,441,099 |
| 2024-01-05 | 22.21 | 22.3 | 21.62 | 21.86 | -1.31% | 18,026 | 39,608,939 |
| 2024-01-04 | 22.49 | 22.6 | 22.11 | 22.15 | -1.2% | 17,487 | 39,052,259 |
| 2024-01-03 | 22.36 | 22.53 | 22.15 | 22.42 | +0.18% | 23,110 | 51,643,446 |
| 2024-01-02 | 22.66 | 22.86 | 22.36 | 22.38 | -2.27% | 31,320 | 70,850,332 |
| 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：