股票概览
15.11
-0.13%
-0.02
15.19
开盘价
15.43
最高价
15.1
最低价
55,366
成交量
数据更新至: 2024-05-20
技术指标
14.99
MA5 (5日均线)
15.16
MA10 (10日均线)
14.87
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 | 15.19 | 15.43 | 15.1 | 15.11 | -0.13% | 55,366 | 84,400,386 |
| 2024-05-17 | 14.91 | 15.15 | 14.75 | 15.13 | +1.27% | 42,850 | 64,115,523 |
| 2024-05-16 | 14.69 | 15.09 | 14.69 | 14.94 | +1.7% | 39,839 | 59,518,097 |
| 2024-05-15 | 15.13 | 15.18 | 14.68 | 14.69 | -2.65% | 45,149 | 66,892,357 |
| 2024-05-14 | 14.94 | 15.14 | 14.91 | 15.09 | +1% | 34,638 | 52,028,011 |
| 2024-05-13 | 15.34 | 15.34 | 14.82 | 14.94 | -2.92% | 58,736 | 88,217,382 |
| 2024-05-10 | 15.43 | 15.5 | 15.06 | 15.39 | +0.59% | 62,675 | 96,000,320 |
| 2024-05-09 | 15.17 | 15.48 | 15.1 | 15.3 | +0.66% | 43,952 | 67,400,701 |
| 2024-05-08 | 15.64 | 15.64 | 15.17 | 15.2 | -3.74% | 65,048 | 99,968,723 |
| 2024-05-07 | 15.62 | 16.07 | 15.35 | 15.79 | +0.32% | 112,347 | 175,643,381 |
| 2024-05-06 | 15.97 | 16.19 | 15.6 | 15.74 | +1.16% | 108,327 | 171,152,644 |
| 2024-04-30 | 15.43 | 16.29 | 15.35 | 15.56 | +2.17% | 140,877 | 222,002,135 |
| 2024-04-29 | 14.78 | 15.51 | 14.71 | 15.23 | +2.01% | 117,232 | 178,139,829 |
| 2024-04-26 | 14.21 | 15.18 | 14.1 | 14.93 | +6.72% | 137,738 | 201,262,914 |
| 2024-04-25 | 13.92 | 14.11 | 13.85 | 13.99 | -0.14% | 43,291 | 60,639,058 |
| 2024-04-24 | 14.01 | 14.13 | 13.87 | 14.01 | +0.07% | 48,365 | 67,562,738 |
| 2024-04-23 | 14.1 | 14.3 | 13.99 | 14 | -0.21% | 46,936 | 66,332,169 |
| 2024-04-22 | 14.06 | 14.32 | 13.75 | 14.03 | +0.43% | 49,758 | 69,969,025 |
| 2024-04-19 | 14.2 | 14.29 | 13.89 | 13.97 | -2.31% | 60,428 | 84,912,527 |
| 2024-04-18 | 14.54 | 14.65 | 13.8 | 14.3 | +0.35% | 104,235 | 149,029,089 |
| 2024-04-17 | 13.15 | 14.39 | 13.15 | 14.25 | +6.82% | 97,641 | 137,930,066 |
| 2024-04-16 | 14.32 | 14.59 | 13.34 | 13.34 | -9.99% | 137,585 | 189,397,941 |
| 2024-04-15 | 16.16 | 16.65 | 14.82 | 14.82 | -10.02% | 131,293 | 203,676,114 |
| 2024-04-12 | 16.45 | 16.92 | 16.35 | 16.47 | -1.32% | 85,040 | 140,806,612 |
| 2024-04-11 | 16.51 | 17.1 | 16.3 | 16.69 | -0.95% | 111,228 | 185,445,066 |
| 2024-04-10 | 16.05 | 17.14 | 15.92 | 16.85 | +3.95% | 169,513 | 281,763,062 |
| 2024-04-09 | 15.63 | 16.35 | 15.49 | 16.21 | +4.38% | 113,709 | 182,333,678 |
| 2024-04-08 | 15.51 | 15.87 | 15.43 | 15.53 | -0.13% | 55,162 | 86,378,284 |
| 2024-04-03 | 15.9 | 16.1 | 15.55 | 15.55 | -2.57% | 58,148 | 91,640,200 |
| 2024-04-02 | 16.45 | 16.46 | 15.88 | 15.96 | -2.86% | 75,962 | 122,129,006 |
| 2024-04-01 | 16.15 | 16.45 | 16.11 | 16.43 | +2.69% | 81,006 | 132,131,353 |
| 2024-03-29 | 15.92 | 16.1 | 15.66 | 16 | +0.5% | 71,941 | 114,523,299 |
| 2024-03-28 | 15.49 | 16.12 | 15.45 | 15.92 | +2.51% | 96,779 | 153,664,284 |
| 2024-03-27 | 16.73 | 16.75 | 15.5 | 15.53 | -7.67% | 121,460 | 192,818,837 |
| 2024-03-26 | 16.4 | 16.82 | 16.16 | 16.82 | +0.3% | 98,836 | 163,278,685 |
| 2024-03-25 | 18.05 | 18.14 | 16.77 | 16.77 | -9.98% | 176,126 | 303,141,693 |
| 2024-03-22 | 18.35 | 19.1 | 17.96 | 18.63 | +0.98% | 185,967 | 347,882,442 |
| 2024-03-21 | 18.41 | 18.87 | 18.4 | 18.45 | -1.07% | 109,627 | 203,957,236 |
| 2024-03-20 | 18.7 | 18.92 | 18.36 | 18.65 | -0.53% | 137,799 | 257,056,133 |
| 2024-03-19 | 18.8 | 19.16 | 18.74 | 18.75 | -2.95% | 167,575 | 316,412,854 |
| 2024-03-18 | 17.88 | 19.86 | 17.65 | 19.32 | +6.56% | 303,820 | 570,681,800 |
| 2024-03-15 | 18.36 | 18.46 | 17.5 | 18.13 | -4.07% | 232,897 | 416,338,359 |
| 2024-03-14 | 19.43 | 20.17 | 18.83 | 18.9 | +3.05% | 413,441 | 803,412,060 |
| 2024-03-13 | 17.34 | 18.4 | 17.23 | 18.34 | +4.62% | 271,920 | 490,696,655 |
| 2024-03-12 | 17.46 | 17.7 | 17.16 | 17.53 | -0.4% | 163,700 | 284,758,567 |
| 2024-03-11 | 16.88 | 17.63 | 16.88 | 17.6 | +4.76% | 176,545 | 305,883,885 |
| 2024-03-08 | 16.45 | 16.86 | 16.16 | 16.8 | +2.25% | 140,061 | 233,013,684 |
| 2024-03-07 | 17.11 | 17.4 | 16.41 | 16.43 | -5.52% | 216,223 | 363,744,637 |
| 2024-03-06 | 17.7 | 18.2 | 17.36 | 17.39 | -3.39% | 177,697 | 314,080,077 |
| 2024-03-05 | 17.31 | 18.6 | 17.24 | 18 | +2.68% | 264,383 | 477,095,150 |
| 2024-03-04 | 17.99 | 18.1 | 17.19 | 17.53 | -3.2% | 255,153 | 446,416,018 |
| 2024-03-01 | 19.1 | 19.99 | 17.87 | 18.11 | -8.72% | 381,145 | 719,110,749 |
| 2024-02-29 | 17.28 | 19.84 | 17.01 | 19.84 | +9.98% | 414,112 | 760,908,421 |
| 2024-02-28 | 16.58 | 18.04 | 16.56 | 18.04 | +10% | 440,420 | 764,081,683 |
| 2024-02-27 | 15.91 | 16.4 | 15.64 | 16.4 | +2.95% | 232,801 | 374,540,208 |
| 2024-02-26 | 15.97 | 16.4 | 15.8 | 15.93 | -1.97% | 221,314 | 355,558,189 |
| 2024-02-23 | 15.76 | 16.61 | 15.55 | 16.25 | +2.39% | 304,126 | 487,811,661 |
| 2024-02-22 | 14.72 | 15.99 | 14.72 | 15.87 | +4.48% | 336,671 | 519,253,695 |
| 2024-02-21 | 15.1 | 16.4 | 14.89 | 15.19 | +1.88% | 431,813 | 676,923,548 |
| 2024-02-20 | 13.45 | 14.91 | 13.31 | 14.91 | +10.04% | 240,832 | 339,557,093 |
| 2024-02-19 | 12.95 | 13.79 | 12.68 | 13.55 | +3.28% | 252,616 | 337,229,282 |
| 2024-02-08 | 12.61 | 13.47 | 12.36 | 13.12 | -0.15% | 247,681 | 319,792,253 |
| 2024-02-07 | 12.43 | 13.79 | 12.05 | 13.14 | +2.98% | 306,772 | 394,943,939 |
| 2024-02-06 | 12.28 | 13.55 | 11.95 | 12.76 | -3.92% | 275,855 | 342,035,974 |
| 2024-02-05 | 14.13 | 14.19 | 13.28 | 13.28 | -10.03% | 210,954 | 282,867,408 |
| 2024-02-02 | 15.51 | 15.79 | 14.4 | 14.76 | -7.75% | 369,385 | 551,366,249 |
| 2024-02-01 | 15.2 | 16.87 | 15.2 | 16 | -5.16% | 401,370 | 629,931,816 |
| 2024-01-31 | 16.87 | 16.87 | 16.87 | 16.87 | -9.98% | 25,047 | 42,254,289 |
| 2024-01-30 | 18.74 | 18.74 | 18.74 | 18.74 | -9.99% | 15,738 | 29,493,012 |
| 2024-01-29 | 25 | 25.44 | 20.82 | 20.82 | -9.99% | 473,226 | 1,111,850,811 |
| 2024-01-26 | 22.05 | 23.13 | 22 | 23.13 | +9.99% | 227,722 | 520,269,165 |
| 2024-01-25 | 21.03 | 21.03 | 20.21 | 21.03 | +9.99% | 172,689 | 360,985,295 |
| 2024-01-24 | 17.95 | 19.12 | 17.04 | 19.12 | +10.01% | 325,971 | 593,264,254 |
| 2024-01-23 | 15.36 | 17.38 | 14.98 | 17.38 | +10% | 253,536 | 407,852,373 |
| 2024-01-22 | 14.85 | 16.4 | 14.72 | 15.8 | +5.61% | 282,091 | 438,730,320 |
| 2024-01-19 | 15.01 | 15.19 | 14.58 | 14.96 | -4.83% | 196,598 | 291,721,806 |
| 2024-01-18 | 14.97 | 16.28 | 14.43 | 15.72 | +5.01% | 312,811 | 480,939,843 |
| 2024-01-17 | 13.63 | 14.97 | 13.51 | 14.97 | +9.99% | 140,178 | 205,583,671 |
| 2024-01-16 | 13.68 | 13.68 | 13.33 | 13.61 | +0.15% | 25,389 | 34,252,351 |
| 2024-01-15 | 13.51 | 13.68 | 13.45 | 13.59 | +0.22% | 16,968 | 23,047,651 |
| 2024-01-12 | 13.63 | 13.78 | 13.56 | 13.56 | -1.31% | 19,061 | 26,046,058 |
| 2024-01-11 | 13.53 | 13.85 | 13.52 | 13.74 | +1.48% | 33,237 | 45,432,652 |
| 2024-01-10 | 13.62 | 13.68 | 13.44 | 13.54 | -0.29% | 29,492 | 40,002,586 |
| 2024-01-09 | 13.63 | 13.76 | 13.43 | 13.58 | -0.51% | 38,297 | 52,001,387 |
| 2024-01-08 | 13.66 | 13.95 | 13.62 | 13.65 | -0.15% | 48,858 | 67,357,802 |
| 2024-01-05 | 14.08 | 14.08 | 13.62 | 13.67 | -2.15% | 47,838 | 65,908,027 |
| 2024-01-04 | 14.26 | 14.26 | 13.85 | 13.97 | -1.96% | 64,633 | 90,532,835 |
| 2024-01-03 | 14.12 | 14.45 | 14.1 | 14.25 | +0.56% | 80,248 | 114,351,828 |
| 2024-01-02 | 14.06 | 14.21 | 13.99 | 14.17 | +0.28% | 45,568 | 64,392,589 |
| 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：