股票概览
15.63
+1.49%
+0.23
15.4
开盘价
15.75
最高价
15.31
最低价
151,590
成交量
数据更新至: 2024-05-20
技术指标
15.21
MA5 (5日均线)
15.31
MA10 (10日均线)
15.22
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 | 15.4 | 15.75 | 15.31 | 15.63 | +1.49% | 151,590 | 236,557,033 |
| 2024-05-17 | 15.06 | 15.4 | 15 | 15.4 | +2.33% | 130,376 | 198,358,914 |
| 2024-05-16 | 14.9 | 15.19 | 14.75 | 15.05 | +1.07% | 88,920 | 133,557,105 |
| 2024-05-15 | 15.09 | 15.1 | 14.87 | 14.89 | -1.33% | 57,549 | 85,980,417 |
| 2024-05-14 | 14.87 | 15.28 | 14.87 | 15.09 | +1.48% | 84,026 | 126,557,755 |
| 2024-05-13 | 15.19 | 15.19 | 14.83 | 14.87 | -2.81% | 103,138 | 154,096,771 |
| 2024-05-10 | 15.56 | 15.75 | 15.27 | 15.3 | -1.8% | 90,506 | 139,538,318 |
| 2024-05-09 | 15.53 | 15.61 | 15.43 | 15.58 | +0.45% | 88,698 | 137,792,923 |
| 2024-05-08 | 15.75 | 15.98 | 15.5 | 15.51 | -1.96% | 124,228 | 194,818,604 |
| 2024-05-07 | 15.9 | 15.97 | 15.64 | 15.82 | -1% | 138,700 | 218,798,486 |
| 2024-05-06 | 15.45 | 16.17 | 15.45 | 15.98 | +4.04% | 237,429 | 378,378,857 |
| 2024-04-30 | 15.7 | 15.78 | 15.33 | 15.36 | -2.17% | 119,790 | 185,819,593 |
| 2024-04-29 | 15.16 | 15.88 | 15.15 | 15.7 | +3.49% | 161,357 | 252,290,703 |
| 2024-04-26 | 14.92 | 15.2 | 14.88 | 15.17 | +1.81% | 96,808 | 145,942,689 |
| 2024-04-25 | 14.88 | 15 | 14.8 | 14.9 | +0.07% | 64,141 | 95,628,044 |
| 2024-04-24 | 14.73 | 14.92 | 14.58 | 14.89 | +0.74% | 73,072 | 107,977,101 |
| 2024-04-23 | 14.85 | 15.03 | 14.74 | 14.78 | -1.2% | 87,809 | 130,527,958 |
| 2024-04-22 | 14.36 | 15.05 | 14.29 | 14.96 | +3.24% | 134,833 | 200,569,848 |
| 2024-04-19 | 14.84 | 14.86 | 14.45 | 14.49 | -3.34% | 117,902 | 172,231,552 |
| 2024-04-18 | 15.2 | 15.24 | 14.86 | 14.99 | -2.22% | 136,816 | 205,804,889 |
| 2024-04-17 | 14.99 | 15.43 | 14.86 | 15.33 | +1.46% | 170,792 | 259,110,363 |
| 2024-04-16 | 15.29 | 15.97 | 14.98 | 15.11 | +2.79% | 263,871 | 408,570,302 |
| 2024-04-15 | 14.59 | 14.95 | 14.24 | 14.7 | +0.48% | 120,994 | 177,592,371 |
| 2024-04-12 | 14.99 | 15.09 | 14.56 | 14.63 | -2.01% | 79,737 | 117,757,002 |
| 2024-04-11 | 14.99 | 15.03 | 14.69 | 14.93 | -0.86% | 108,752 | 161,585,383 |
| 2024-04-10 | 15.44 | 15.55 | 14.84 | 15.06 | -2.9% | 119,483 | 180,231,053 |
| 2024-04-09 | 15.38 | 15.73 | 15.37 | 15.51 | +0.45% | 75,545 | 117,457,880 |
| 2024-04-08 | 16.26 | 16.27 | 15.43 | 15.44 | -5.57% | 161,224 | 253,107,980 |
| 2024-04-03 | 16.78 | 16.97 | 16.28 | 16.35 | -2.04% | 132,036 | 217,681,298 |
| 2024-04-02 | 17 | 17 | 16.6 | 16.69 | -1.82% | 129,087 | 215,851,696 |
| 2024-04-01 | 16.16 | 17.11 | 16.16 | 17 | +5.99% | 230,263 | 386,699,145 |
| 2024-03-29 | 16.06 | 16.26 | 15.77 | 16.04 | -0.12% | 108,938 | 174,135,952 |
| 2024-03-28 | 15.98 | 16.35 | 15.92 | 16.06 | +0.5% | 127,250 | 205,178,236 |
| 2024-03-27 | 16.68 | 16.8 | 15.92 | 15.98 | -5.11% | 159,344 | 259,794,578 |
| 2024-03-26 | 16.55 | 16.84 | 16.3 | 16.84 | +2.43% | 161,438 | 268,559,199 |
| 2024-03-25 | 16.68 | 16.86 | 16.39 | 16.44 | -2.26% | 131,302 | 217,851,773 |
| 2024-03-22 | 17.33 | 17.49 | 16.8 | 16.82 | -3.94% | 187,814 | 319,035,889 |
| 2024-03-21 | 17.49 | 17.63 | 17.16 | 17.51 | +0.11% | 169,117 | 294,865,465 |
| 2024-03-20 | 17.55 | 17.76 | 17.1 | 17.49 | -0.91% | 223,135 | 387,965,651 |
| 2024-03-19 | 17.65 | 18.14 | 17.5 | 17.65 | -0.73% | 241,936 | 431,058,630 |
| 2024-03-18 | 17.6 | 17.9 | 17.38 | 17.78 | -0.67% | 301,257 | 530,590,229 |
| 2024-03-15 | 16.91 | 18.22 | 16.91 | 17.9 | +5.05% | 421,177 | 748,573,406 |
| 2024-03-14 | 17.17 | 17.55 | 16.88 | 17.04 | -2.07% | 280,654 | 482,880,287 |
| 2024-03-13 | 17.23 | 17.61 | 17 | 17.4 | +1.52% | 462,712 | 798,353,638 |
| 2024-03-12 | 15.58 | 17.14 | 15.5 | 17.14 | +10.01% | 398,356 | 663,232,438 |
| 2024-03-11 | 14.79 | 15.64 | 14.76 | 15.58 | +6.42% | 247,124 | 378,606,906 |
| 2024-03-08 | 14.88 | 14.96 | 14.45 | 14.64 | -1.15% | 96,516 | 141,442,320 |
| 2024-03-07 | 15.09 | 15.18 | 14.8 | 14.81 | -1.13% | 102,341 | 153,385,281 |
| 2024-03-06 | 15.16 | 15.28 | 14.8 | 14.98 | -2.09% | 153,922 | 230,942,067 |
| 2024-03-05 | 15.23 | 15.51 | 15.09 | 15.3 | 0% | 136,261 | 208,808,591 |
| 2024-03-04 | 15.48 | 15.55 | 15.08 | 15.3 | -1.03% | 103,356 | 157,715,581 |
| 2024-03-01 | 15.3 | 15.49 | 15.14 | 15.46 | +0.65% | 126,992 | 194,696,340 |
| 2024-02-29 | 14.95 | 15.36 | 14.85 | 15.36 | +2.4% | 157,206 | 238,392,768 |
| 2024-02-28 | 15.8 | 16.1 | 14.98 | 15 | -4.64% | 234,327 | 366,149,202 |
| 2024-02-27 | 15.48 | 15.74 | 15.28 | 15.73 | +1.22% | 203,433 | 315,292,348 |
| 2024-02-26 | 15.69 | 15.94 | 15.43 | 15.54 | -1.65% | 201,896 | 315,513,718 |
| 2024-02-23 | 14.7 | 16.1 | 14.67 | 15.8 | +7.12% | 329,071 | 510,612,398 |
| 2024-02-22 | 14.57 | 15 | 14.42 | 14.75 | +1.17% | 205,983 | 302,760,625 |
| 2024-02-21 | 13.5 | 14.99 | 13.49 | 14.58 | +6.97% | 323,771 | 467,409,841 |
| 2024-02-20 | 13.67 | 13.74 | 13.44 | 13.63 | -1.16% | 108,292 | 146,793,004 |
| 2024-02-19 | 13.5 | 13.92 | 13.4 | 13.79 | +3.37% | 210,567 | 287,701,632 |
| 2024-02-08 | 13.21 | 13.4 | 12.44 | 13.34 | +1.75% | 254,296 | 330,065,754 |
| 2024-02-07 | 13.08 | 13.74 | 12.92 | 13.11 | +0.08% | 218,411 | 291,855,891 |
| 2024-02-06 | 12.2 | 13.37 | 11.78 | 13.1 | +4.88% | 233,042 | 294,178,506 |
| 2024-02-05 | 13.55 | 13.77 | 12.44 | 12.49 | -9.62% | 186,706 | 239,510,826 |
| 2024-02-02 | 14.45 | 14.75 | 13.31 | 13.82 | -4.49% | 168,089 | 236,629,560 |
| 2024-02-01 | 14.4 | 15.18 | 14.37 | 14.47 | -0.69% | 132,378 | 195,146,573 |
| 2024-01-31 | 15 | 15.47 | 14.53 | 14.57 | -6.3% | 149,855 | 223,434,345 |
| 2024-01-30 | 16.05 | 16.08 | 15.49 | 15.55 | -4.01% | 104,654 | 165,294,052 |
| 2024-01-29 | 16.45 | 16.64 | 16.16 | 16.2 | -1.52% | 109,608 | 179,593,741 |
| 2024-01-26 | 16.11 | 16.65 | 16.04 | 16.45 | +1.54% | 138,903 | 228,004,813 |
| 2024-01-25 | 15.55 | 16.31 | 15.52 | 16.2 | +4.18% | 139,166 | 222,083,683 |
| 2024-01-24 | 15.69 | 15.85 | 14.98 | 15.55 | -0.51% | 123,571 | 190,300,309 |
| 2024-01-23 | 15.4 | 15.78 | 15.21 | 15.63 | +1.23% | 98,027 | 152,404,289 |
| 2024-01-22 | 16.35 | 16.37 | 15.35 | 15.44 | -6.65% | 132,009 | 209,847,076 |
| 2024-01-19 | 16.31 | 16.87 | 16.2 | 16.54 | +1.47% | 145,737 | 241,850,849 |
| 2024-01-18 | 16.14 | 16.38 | 15.76 | 16.3 | +0.18% | 137,452 | 220,168,928 |
| 2024-01-17 | 16.94 | 16.94 | 16.27 | 16.27 | -3.9% | 93,500 | 154,948,858 |
| 2024-01-16 | 17 | 17.23 | 16.7 | 16.93 | -0.7% | 92,540 | 156,383,993 |
| 2024-01-15 | 17.19 | 17.32 | 17 | 17.05 | -0.76% | 58,612 | 100,357,943 |
| 2024-01-12 | 17.25 | 17.51 | 17.17 | 17.18 | -0.41% | 81,890 | 141,774,854 |
| 2024-01-11 | 17.1 | 17.37 | 17.09 | 17.25 | 0% | 68,504 | 118,192,984 |
| 2024-01-10 | 17.05 | 17.5 | 16.81 | 17.25 | +0.7% | 80,859 | 139,229,269 |
| 2024-01-09 | 17.14 | 17.38 | 17.01 | 17.13 | 0% | 64,038 | 109,931,461 |
| 2024-01-08 | 17.36 | 17.5 | 17.11 | 17.13 | -1.32% | 69,028 | 119,319,335 |
| 2024-01-05 | 17.51 | 17.85 | 17.28 | 17.36 | -2.25% | 82,390 | 144,767,528 |
| 2024-01-04 | 18.05 | 18.05 | 17.66 | 17.76 | -1.88% | 77,071 | 137,001,197 |
| 2024-01-03 | 18.05 | 18.26 | 17.96 | 18.1 | -0.11% | 60,382 | 109,165,914 |
| 2024-01-02 | 18.5 | 18.5 | 18.11 | 18.12 | -2.16% | 80,072 | 145,673,412 |
| 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：