股票概览
15.99
+4.44%
+0.68
15.68
开盘价
16.09
最高价
15.57
最低价
193,940
成交量
数据更新至: 2024-05-20
技术指标
15.47
MA5 (5日均线)
15.40
MA10 (10日均线)
15.07
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 | 16.09 | 15.57 | 15.99 | +4.44% | 193,940 | 307,357,898 |
| 2024-05-17 | 15.25 | 15.33 | 14.97 | 15.31 | +0.33% | 85,881 | 130,193,098 |
| 2024-05-16 | 15.68 | 15.75 | 15.2 | 15.26 | -1.29% | 109,343 | 169,142,141 |
| 2024-05-15 | 15.4 | 15.8 | 15.28 | 15.46 | +0.98% | 133,844 | 208,454,660 |
| 2024-05-14 | 15.35 | 15.51 | 15.26 | 15.31 | +0.13% | 68,507 | 105,194,714 |
| 2024-05-13 | 15.35 | 15.38 | 15.15 | 15.29 | -1.42% | 65,974 | 100,708,691 |
| 2024-05-10 | 15.58 | 15.82 | 15.3 | 15.51 | +0.58% | 95,617 | 147,992,170 |
| 2024-05-09 | 15.01 | 15.48 | 15.01 | 15.42 | +2.32% | 82,632 | 126,801,402 |
| 2024-05-08 | 15.31 | 15.33 | 15 | 15.07 | -1.89% | 74,900 | 113,253,925 |
| 2024-05-07 | 15.3 | 15.61 | 15.24 | 15.36 | +0.46% | 97,455 | 150,139,239 |
| 2024-05-06 | 15.14 | 15.3 | 14.9 | 15.29 | +2.55% | 106,340 | 161,095,626 |
| 2024-04-30 | 15.44 | 15.59 | 14.83 | 14.91 | -3.68% | 119,552 | 180,073,199 |
| 2024-04-29 | 14.94 | 15.57 | 14.94 | 15.48 | +5.02% | 143,223 | 219,359,435 |
| 2024-04-26 | 14.36 | 14.77 | 14.28 | 14.74 | +3.22% | 86,720 | 126,174,778 |
| 2024-04-25 | 14.21 | 14.45 | 14.08 | 14.28 | -0.21% | 50,616 | 72,271,691 |
| 2024-04-24 | 14.01 | 14.35 | 13.96 | 14.31 | +2.29% | 79,992 | 113,417,983 |
| 2024-04-23 | 14.46 | 14.59 | 13.95 | 13.99 | -4.37% | 128,680 | 182,313,015 |
| 2024-04-22 | 14.92 | 15.2 | 14.6 | 14.63 | -1.94% | 100,672 | 149,590,892 |
| 2024-04-19 | 14.79 | 15.32 | 14.76 | 14.92 | +0.61% | 137,401 | 206,303,552 |
| 2024-04-18 | 15.17 | 15.17 | 14.52 | 14.83 | -2.88% | 179,504 | 265,091,102 |
| 2024-04-17 | 14.96 | 15.28 | 14.84 | 15.27 | +3.04% | 100,078 | 151,120,915 |
| 2024-04-16 | 15.42 | 15.59 | 14.81 | 14.82 | -4.51% | 105,825 | 159,980,589 |
| 2024-04-15 | 15.76 | 15.83 | 15.15 | 15.52 | -3.36% | 155,907 | 241,098,331 |
| 2024-04-12 | 15.85 | 16.22 | 15.66 | 16.06 | +2.03% | 137,851 | 220,286,964 |
| 2024-04-11 | 15.43 | 16.09 | 15.29 | 15.74 | +0.25% | 129,044 | 202,250,406 |
| 2024-04-10 | 16.01 | 16.12 | 15.59 | 15.7 | -1.63% | 142,192 | 224,495,587 |
| 2024-04-09 | 16.15 | 16.29 | 15.8 | 15.96 | +0.95% | 136,084 | 217,651,734 |
| 2024-04-08 | 15.78 | 16.36 | 15.78 | 15.81 | +0.32% | 253,228 | 407,068,482 |
| 2024-04-03 | 15.6 | 15.99 | 15.55 | 15.76 | +1.87% | 192,850 | 304,496,293 |
| 2024-04-02 | 15.05 | 15.62 | 15.05 | 15.47 | +2.72% | 145,696 | 224,741,664 |
| 2024-04-01 | 14.97 | 15.25 | 14.92 | 15.06 | +1.28% | 89,242 | 134,570,885 |
| 2024-03-29 | 14.7 | 14.91 | 14.6 | 14.87 | +2.55% | 68,503 | 101,292,584 |
| 2024-03-28 | 14.3 | 14.66 | 14.29 | 14.5 | +1.19% | 49,021 | 71,052,330 |
| 2024-03-27 | 14.49 | 14.64 | 14.33 | 14.33 | -1.24% | 63,533 | 92,107,737 |
| 2024-03-26 | 14.66 | 14.77 | 14.31 | 14.51 | -1.23% | 89,708 | 130,033,775 |
| 2024-03-25 | 14.88 | 15.08 | 14.69 | 14.69 | -1.61% | 73,286 | 109,027,562 |
| 2024-03-22 | 15.16 | 15.21 | 14.78 | 14.93 | -1.84% | 65,631 | 97,964,986 |
| 2024-03-21 | 15.18 | 15.38 | 14.91 | 15.21 | +1.54% | 91,944 | 139,336,918 |
| 2024-03-20 | 15 | 15.07 | 14.81 | 14.98 | -0.73% | 71,266 | 106,439,590 |
| 2024-03-19 | 15.08 | 15.4 | 15 | 15.09 | -0.2% | 99,858 | 151,904,669 |
| 2024-03-18 | 15.11 | 15.35 | 14.98 | 15.12 | -0.4% | 116,293 | 175,695,067 |
| 2024-03-15 | 14.26 | 15.18 | 14.21 | 15.18 | +6.08% | 208,075 | 308,962,388 |
| 2024-03-14 | 14.35 | 14.57 | 14.21 | 14.31 | +0.35% | 61,464 | 88,656,591 |
| 2024-03-13 | 14.2 | 14.38 | 14.07 | 14.26 | +0.35% | 50,953 | 72,461,468 |
| 2024-03-12 | 14.44 | 14.46 | 14.11 | 14.21 | -1.59% | 63,567 | 90,579,047 |
| 2024-03-11 | 14.44 | 14.58 | 14.32 | 14.44 | +0.91% | 73,160 | 105,594,053 |
| 2024-03-08 | 14.42 | 14.54 | 14.12 | 14.31 | +0.28% | 71,869 | 102,581,847 |
| 2024-03-07 | 14.08 | 14.63 | 14.08 | 14.27 | +2% | 112,333 | 161,645,314 |
| 2024-03-06 | 13.98 | 14.18 | 13.88 | 13.99 | -0.43% | 45,685 | 64,057,010 |
| 2024-03-05 | 13.95 | 14.07 | 13.82 | 14.05 | +0.29% | 53,502 | 74,590,423 |
| 2024-03-04 | 14.22 | 14.35 | 13.87 | 14.01 | -1.89% | 73,561 | 103,268,489 |
| 2024-03-01 | 14.39 | 14.84 | 14.16 | 14.28 | +1.49% | 116,724 | 168,169,772 |
| 2024-02-29 | 13.52 | 14.07 | 13.38 | 14.07 | +3.53% | 87,772 | 121,327,890 |
| 2024-02-28 | 13.7 | 14.24 | 13.59 | 13.59 | -0.66% | 109,687 | 152,849,573 |
| 2024-02-27 | 13.56 | 13.69 | 13.47 | 13.68 | +0.96% | 46,990 | 63,823,600 |
| 2024-02-26 | 13.59 | 13.75 | 13.53 | 13.55 | -0.22% | 45,883 | 62,474,141 |
| 2024-02-23 | 13.56 | 13.59 | 13.42 | 13.58 | +0.07% | 36,717 | 49,685,795 |
| 2024-02-22 | 13.5 | 13.61 | 13.38 | 13.57 | +0.44% | 35,644 | 48,122,707 |
| 2024-02-21 | 13.45 | 13.86 | 13.33 | 13.51 | -0.07% | 52,063 | 71,117,548 |
| 2024-02-20 | 13.48 | 13.56 | 13.29 | 13.52 | -0.22% | 37,082 | 49,747,519 |
| 2024-02-19 | 13.71 | 13.86 | 13.4 | 13.55 | -1.17% | 60,519 | 82,449,296 |
| 2024-02-08 | 13.67 | 14.1 | 13.63 | 13.71 | +0.66% | 90,628 | 126,094,530 |
| 2024-02-07 | 12.86 | 13.66 | 12.84 | 13.62 | +6.24% | 86,475 | 116,261,111 |
| 2024-02-06 | 11.72 | 12.93 | 11.68 | 12.82 | +8.09% | 75,452 | 92,928,909 |
| 2024-02-05 | 12.42 | 12.44 | 11.42 | 11.86 | -5.57% | 81,159 | 97,576,643 |
| 2024-02-02 | 12.74 | 13.17 | 12.31 | 12.56 | -1.41% | 62,020 | 79,111,554 |
| 2024-02-01 | 13 | 13.08 | 12.68 | 12.74 | -2% | 34,911 | 44,885,001 |
| 2024-01-31 | 13.2 | 13.26 | 12.81 | 13 | -1.81% | 40,308 | 52,444,491 |
| 2024-01-30 | 13.45 | 13.5 | 13.21 | 13.24 | -2.22% | 48,399 | 64,583,768 |
| 2024-01-29 | 13.61 | 13.71 | 13.47 | 13.54 | -0.29% | 35,754 | 48,597,133 |
| 2024-01-26 | 13.67 | 13.75 | 13.54 | 13.58 | -0.29% | 34,098 | 46,502,565 |
| 2024-01-25 | 13.43 | 13.77 | 13.32 | 13.62 | +1.26% | 57,263 | 77,642,312 |
| 2024-01-24 | 13.18 | 13.46 | 12.88 | 13.45 | +2.05% | 45,465 | 59,897,926 |
| 2024-01-23 | 12.84 | 13.21 | 12.5 | 13.18 | +2.49% | 62,109 | 80,165,798 |
| 2024-01-22 | 13.31 | 13.33 | 12.83 | 12.86 | -3.96% | 62,640 | 81,689,420 |
| 2024-01-19 | 13.13 | 13.46 | 13.05 | 13.39 | +1.21% | 48,773 | 64,811,231 |
| 2024-01-18 | 13.3 | 13.37 | 12.79 | 13.23 | -1.05% | 76,249 | 99,344,062 |
| 2024-01-17 | 13.73 | 13.77 | 13.37 | 13.37 | -2.55% | 42,680 | 57,961,540 |
| 2024-01-16 | 13.93 | 14.06 | 13.55 | 13.72 | -1.79% | 56,478 | 77,723,233 |
| 2024-01-15 | 14.09 | 14.13 | 13.92 | 13.97 | -0.85% | 25,040 | 35,070,988 |
| 2024-01-12 | 14.06 | 14.26 | 14.02 | 14.09 | -0.14% | 26,823 | 37,972,934 |
| 2024-01-11 | 14.01 | 14.19 | 13.87 | 14.11 | +0.64% | 35,760 | 50,176,084 |
| 2024-01-10 | 14.01 | 14.21 | 13.94 | 14.02 | -0.28% | 21,665 | 30,446,957 |
| 2024-01-09 | 14.02 | 14.26 | 13.92 | 14.06 | +0.57% | 32,463 | 45,709,847 |
| 2024-01-08 | 14.3 | 14.3 | 13.98 | 13.98 | -2.1% | 37,193 | 52,468,743 |
| 2024-01-05 | 14.3 | 14.42 | 14.22 | 14.28 | -0.35% | 43,822 | 62,809,435 |
| 2024-01-04 | 14.36 | 14.42 | 14.22 | 14.33 | -0.35% | 26,502 | 37,942,188 |
| 2024-01-03 | 14.33 | 14.44 | 14.28 | 14.38 | -0.07% | 32,805 | 47,122,093 |
| 2024-01-02 | 14.35 | 14.48 | 14.29 | 14.39 | +0.21% | 41,176 | 59,369,021 |
| 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：