股票概览
15.55
-0.83%
-0.13
15.6
开盘价
15.8
最高价
15.48
最低价
213,900
成交量
数据更新至: 2024-05-20
技术指标
15.83
MA5 (5日均线)
15.93
MA10 (10日均线)
15.77
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 | 15.6 | 15.8 | 15.48 | 15.55 | -0.83% | 213,900 | 334,145,748 |
| 2024-05-17 | 15.59 | 15.72 | 15.45 | 15.68 | +0.58% | 141,684 | 220,863,776 |
| 2024-05-16 | 15.7 | 15.85 | 15.5 | 15.59 | -1.39% | 215,072 | 336,172,552 |
| 2024-05-15 | 16.49 | 16.71 | 15.71 | 15.81 | -4.3% | 405,578 | 650,808,024 |
| 2024-05-14 | 16.32 | 16.54 | 16.25 | 16.52 | +0.73% | 228,800 | 375,653,248 |
| 2024-05-13 | 16.04 | 16.44 | 15.95 | 16.4 | +1.61% | 303,248 | 493,896,487 |
| 2024-05-10 | 15.86 | 16.22 | 15.79 | 16.14 | +1.83% | 236,533 | 379,191,223 |
| 2024-05-09 | 15.85 | 15.94 | 15.7 | 15.85 | +0.06% | 194,111 | 306,909,114 |
| 2024-05-08 | 15.85 | 15.98 | 15.72 | 15.84 | -0.38% | 163,308 | 258,666,667 |
| 2024-05-07 | 16.05 | 16.07 | 15.77 | 15.9 | -0.44% | 258,698 | 411,095,798 |
| 2024-05-06 | 15.59 | 16.04 | 15.35 | 15.97 | +3.03% | 347,508 | 546,179,275 |
| 2024-04-30 | 15.52 | 15.76 | 15.42 | 15.5 | 0% | 219,875 | 343,214,793 |
| 2024-04-29 | 15.38 | 15.56 | 15.26 | 15.5 | +0.65% | 235,645 | 363,960,338 |
| 2024-04-26 | 15.47 | 15.65 | 15.21 | 15.4 | -1.16% | 292,076 | 448,252,340 |
| 2024-04-25 | 15.64 | 15.89 | 15.5 | 15.58 | -0.64% | 236,440 | 370,116,927 |
| 2024-04-24 | 15.35 | 15.72 | 15.13 | 15.68 | +3.09% | 336,832 | 520,758,813 |
| 2024-04-23 | 16.17 | 16.2 | 14.83 | 15.21 | -2.31% | 566,866 | 871,245,056 |
| 2024-04-22 | 16.29 | 16.38 | 15.54 | 15.57 | -3.23% | 383,525 | 609,430,157 |
| 2024-04-19 | 15.69 | 16.13 | 15.6 | 16.09 | +2.55% | 253,134 | 405,080,335 |
| 2024-04-18 | 15.65 | 15.95 | 15.55 | 15.69 | -0.13% | 228,311 | 359,463,174 |
| 2024-04-17 | 15.28 | 15.73 | 15.16 | 15.71 | +2.81% | 260,152 | 402,101,361 |
| 2024-04-16 | 15.55 | 15.71 | 15.28 | 15.28 | -1.93% | 306,037 | 472,671,478 |
| 2024-04-15 | 15.24 | 15.62 | 15.08 | 15.58 | +2.5% | 378,866 | 584,299,334 |
| 2024-04-12 | 14.88 | 15.34 | 14.78 | 15.2 | +2.15% | 279,299 | 422,073,951 |
| 2024-04-11 | 14.6 | 15.02 | 14.52 | 14.88 | +0.95% | 221,683 | 328,537,222 |
| 2024-04-10 | 14.63 | 14.91 | 14.51 | 14.74 | +1.87% | 288,270 | 425,556,396 |
| 2024-04-09 | 14.6 | 14.75 | 14.4 | 14.47 | -1.03% | 197,942 | 287,387,444 |
| 2024-04-08 | 14.75 | 14.85 | 14.59 | 14.62 | -0.61% | 213,434 | 314,150,895 |
| 2024-04-03 | 14.7 | 15.04 | 14.56 | 14.71 | +0.07% | 286,372 | 422,803,571 |
| 2024-04-02 | 14.34 | 14.79 | 14.34 | 14.7 | +3.01% | 353,254 | 516,145,092 |
| 2024-04-01 | 14.06 | 14.32 | 14 | 14.27 | +2.29% | 262,263 | 371,640,882 |
| 2024-03-29 | 13.7 | 14.07 | 13.6 | 13.95 | +1.82% | 214,534 | 297,961,299 |
| 2024-03-28 | 13.32 | 13.73 | 13.28 | 13.7 | +2.78% | 235,458 | 319,555,624 |
| 2024-03-27 | 13.36 | 13.5 | 13.33 | 13.33 | -0.74% | 152,203 | 204,529,974 |
| 2024-03-26 | 13.21 | 13.51 | 13.21 | 13.43 | +1.51% | 202,744 | 271,357,264 |
| 2024-03-25 | 13.26 | 13.45 | 13.2 | 13.23 | -0.82% | 147,035 | 195,830,004 |
| 2024-03-22 | 13.28 | 13.55 | 13.26 | 13.34 | +0.38% | 200,454 | 268,078,109 |
| 2024-03-21 | 13.54 | 13.56 | 13.24 | 13.29 | -0.97% | 186,051 | 247,754,838 |
| 2024-03-20 | 13.12 | 13.54 | 13.1 | 13.42 | +2.36% | 277,125 | 370,729,046 |
| 2024-03-19 | 13.06 | 13.45 | 13.01 | 13.11 | +0.38% | 253,553 | 335,206,935 |
| 2024-03-18 | 12.91 | 13.07 | 12.85 | 13.06 | +1.01% | 182,521 | 236,695,694 |
| 2024-03-15 | 12.9 | 12.95 | 12.62 | 12.93 | +0.31% | 212,513 | 271,617,421 |
| 2024-03-14 | 12.72 | 13.06 | 12.72 | 12.89 | +0.55% | 149,718 | 193,436,024 |
| 2024-03-13 | 13.03 | 13.03 | 12.76 | 12.82 | -1.69% | 175,643 | 225,409,640 |
| 2024-03-12 | 12.88 | 13.08 | 12.73 | 13.04 | +2.35% | 214,164 | 276,646,709 |
| 2024-03-11 | 12.72 | 12.84 | 12.63 | 12.74 | +0.16% | 153,017 | 194,313,705 |
| 2024-03-08 | 12.8 | 12.94 | 12.65 | 12.72 | -0.55% | 165,318 | 210,841,644 |
| 2024-03-07 | 12.6 | 13.09 | 12.6 | 12.79 | +1.67% | 186,716 | 240,154,306 |
| 2024-03-06 | 12.54 | 12.69 | 12.51 | 12.58 | +0.32% | 107,953 | 136,021,736 |
| 2024-03-05 | 12.61 | 12.7 | 12.48 | 12.54 | -0.56% | 199,139 | 250,667,441 |
| 2024-03-04 | 12.72 | 12.83 | 12.58 | 12.61 | -1.18% | 153,042 | 194,006,117 |
| 2024-03-01 | 12.72 | 12.79 | 12.6 | 12.76 | +0.24% | 164,506 | 208,979,367 |
| 2024-02-29 | 12.48 | 12.73 | 12.42 | 12.73 | +1.76% | 187,458 | 236,198,120 |
| 2024-02-28 | 12.72 | 12.94 | 12.51 | 12.51 | -1.65% | 198,158 | 251,591,849 |
| 2024-02-27 | 12.68 | 12.75 | 12.6 | 12.72 | +0.47% | 127,964 | 162,141,822 |
| 2024-02-26 | 12.72 | 12.83 | 12.64 | 12.66 | -0.55% | 124,304 | 158,192,294 |
| 2024-02-23 | 12.78 | 12.83 | 12.64 | 12.73 | -0.39% | 119,955 | 152,527,479 |
| 2024-02-22 | 12.73 | 12.92 | 12.7 | 12.78 | +0.39% | 136,721 | 175,129,782 |
| 2024-02-21 | 12.68 | 12.98 | 12.58 | 12.73 | 0% | 173,231 | 221,938,546 |
| 2024-02-20 | 12.59 | 12.84 | 12.35 | 12.73 | +1.27% | 136,510 | 173,367,850 |
| 2024-02-19 | 12.49 | 12.61 | 12.42 | 12.57 | +1.53% | 177,878 | 222,479,375 |
| 2024-02-08 | 12.29 | 12.44 | 12.14 | 12.38 | +1.31% | 278,979 | 343,811,445 |
| 2024-02-07 | 12.08 | 12.32 | 11.92 | 12.22 | +1.41% | 331,568 | 401,844,878 |
| 2024-02-06 | 11.44 | 12.08 | 11.37 | 12.05 | +5.24% | 316,600 | 375,653,629 |
| 2024-02-05 | 11.47 | 11.8 | 11.11 | 11.45 | -0.17% | 277,523 | 317,791,211 |
| 2024-02-02 | 11.8 | 11.89 | 11.15 | 11.47 | -2.71% | 255,050 | 295,942,136 |
| 2024-02-01 | 11.7 | 11.99 | 11.64 | 11.79 | +0.26% | 177,316 | 209,799,209 |
| 2024-01-31 | 11.99 | 12.02 | 11.69 | 11.76 | -2.33% | 197,559 | 233,550,282 |
| 2024-01-30 | 12.35 | 12.46 | 12.02 | 12.04 | -2.75% | 165,368 | 201,865,978 |
| 2024-01-29 | 12.65 | 12.71 | 12.35 | 12.38 | -1.9% | 117,796 | 147,216,652 |
| 2024-01-26 | 12.4 | 12.7 | 12.36 | 12.62 | +1.77% | 136,536 | 171,012,008 |
| 2024-01-25 | 11.96 | 12.41 | 11.92 | 12.4 | +3.33% | 141,328 | 173,028,493 |
| 2024-01-24 | 11.98 | 12.02 | 11.67 | 12 | +0.93% | 125,461 | 149,153,446 |
| 2024-01-23 | 11.85 | 11.98 | 11.65 | 11.89 | -0.17% | 141,024 | 167,081,521 |
| 2024-01-22 | 12.24 | 12.26 | 11.8 | 11.91 | -2.7% | 168,859 | 203,390,164 |
| 2024-01-19 | 12.19 | 12.34 | 12.08 | 12.24 | +0.49% | 119,766 | 146,537,721 |
| 2024-01-18 | 12.06 | 12.32 | 11.84 | 12.18 | -0.08% | 219,206 | 263,799,250 |
| 2024-01-17 | 12.32 | 12.45 | 12.19 | 12.19 | -1.06% | 146,126 | 180,368,249 |
| 2024-01-16 | 12.06 | 12.35 | 11.89 | 12.32 | +2.07% | 266,497 | 323,546,092 |
| 2024-01-15 | 12.25 | 12.37 | 12.06 | 12.07 | -2.43% | 226,734 | 277,311,992 |
| 2024-01-12 | 12.65 | 12.67 | 12.2 | 12.37 | -2.68% | 213,098 | 264,276,453 |
| 2024-01-11 | 13 | 13.06 | 12.68 | 12.71 | -2.38% | 186,205 | 238,299,883 |
| 2024-01-10 | 13 | 13.23 | 12.9 | 13.02 | +0.39% | 91,567 | 119,730,690 |
| 2024-01-09 | 12.88 | 13.03 | 12.71 | 12.97 | +0.39% | 85,620 | 110,792,094 |
| 2024-01-08 | 13.08 | 13.09 | 12.91 | 12.92 | -1.15% | 100,356 | 130,246,438 |
| 2024-01-05 | 13.2 | 13.21 | 12.99 | 13.07 | -0.83% | 89,429 | 117,114,262 |
| 2024-01-04 | 13.18 | 13.23 | 13 | 13.18 | -0.08% | 86,572 | 113,575,982 |
| 2024-01-03 | 13.19 | 13.23 | 13.12 | 13.19 | +0.15% | 95,049 | 125,237,114 |
| 2024-01-02 | 13.18 | 13.27 | 13.11 | 13.17 | 0% | 104,213 | 137,496,991 |
| 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：