股票概览
15.09
-0.07%
-0.01
15.08
开盘价
15.19
最高价
14.98
最低价
101,446
成交量
数据更新至: 2024-05-20
技术指标
15.34
MA5 (5日均线)
15.58
MA10 (10日均线)
15.45
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 | 15.08 | 15.19 | 14.98 | 15.09 | -0.07% | 101,446 | 153,071,151 |
| 2024-05-17 | 15.2 | 15.27 | 14.9 | 15.1 | -0.2% | 111,887 | 168,383,217 |
| 2024-05-16 | 15.54 | 15.55 | 15.09 | 15.13 | -2.32% | 167,491 | 255,457,608 |
| 2024-05-15 | 15.91 | 15.91 | 15.49 | 15.49 | -2.64% | 159,779 | 249,895,575 |
| 2024-05-14 | 15.63 | 16.02 | 15.55 | 15.91 | +1.79% | 145,167 | 230,438,318 |
| 2024-05-13 | 15.77 | 15.85 | 15.45 | 15.63 | -1.14% | 128,567 | 201,308,814 |
| 2024-05-10 | 16.03 | 16.05 | 15.73 | 15.81 | -0.44% | 99,588 | 157,832,848 |
| 2024-05-09 | 15.85 | 16.04 | 15.62 | 15.88 | +0.25% | 147,152 | 233,458,282 |
| 2024-05-08 | 15.94 | 16.12 | 15.74 | 15.84 | -0.44% | 115,169 | 182,657,609 |
| 2024-05-07 | 15.95 | 15.99 | 15.81 | 15.91 | -0.19% | 106,434 | 169,116,414 |
| 2024-05-06 | 15.62 | 16.07 | 15.52 | 15.94 | +3.1% | 191,263 | 303,030,650 |
| 2024-04-30 | 15.41 | 15.71 | 15.41 | 15.46 | +0.32% | 142,433 | 221,508,154 |
| 2024-04-29 | 15.41 | 15.48 | 15.2 | 15.41 | +0.33% | 182,151 | 280,042,035 |
| 2024-04-26 | 15.1 | 15.37 | 14.98 | 15.36 | +3.09% | 195,265 | 297,997,485 |
| 2024-04-25 | 14.88 | 15.17 | 14.84 | 14.9 | 0% | 111,376 | 166,925,659 |
| 2024-04-24 | 15.16 | 15.17 | 14.84 | 14.9 | -1.46% | 138,877 | 207,245,002 |
| 2024-04-23 | 15.27 | 15.36 | 14.9 | 15.12 | -1.11% | 138,496 | 208,805,162 |
| 2024-04-22 | 15.38 | 15.61 | 15.29 | 15.29 | -0.26% | 134,846 | 208,397,376 |
| 2024-04-19 | 15.35 | 15.45 | 15.15 | 15.33 | -0.58% | 112,458 | 172,311,508 |
| 2024-04-18 | 15.16 | 15.66 | 15.08 | 15.42 | +1.31% | 162,825 | 251,185,892 |
| 2024-04-17 | 15.01 | 15.32 | 14.96 | 15.22 | +2.15% | 168,481 | 255,192,729 |
| 2024-04-16 | 15.45 | 15.45 | 14.7 | 14.9 | -4.67% | 247,835 | 371,981,092 |
| 2024-04-15 | 15.44 | 15.85 | 15.36 | 15.63 | +1.36% | 129,733 | 202,847,861 |
| 2024-04-12 | 15.65 | 15.69 | 15.4 | 15.42 | -1.28% | 94,559 | 146,660,094 |
| 2024-04-11 | 15.65 | 15.91 | 15.58 | 15.62 | -0.45% | 85,455 | 134,612,449 |
| 2024-04-10 | 15.88 | 16.09 | 15.65 | 15.69 | -1.32% | 81,407 | 128,923,118 |
| 2024-04-09 | 15.7 | 15.91 | 15.43 | 15.9 | +1.08% | 124,709 | 195,441,199 |
| 2024-04-08 | 16.19 | 16.23 | 15.73 | 15.73 | -3.02% | 129,339 | 205,631,840 |
| 2024-04-03 | 16.07 | 16.4 | 16.03 | 16.22 | +0.62% | 93,477 | 151,939,383 |
| 2024-04-02 | 16.32 | 16.32 | 16.05 | 16.12 | -1.29% | 102,439 | 165,554,553 |
| 2024-04-01 | 16.04 | 16.33 | 16.03 | 16.33 | +1.37% | 108,631 | 176,342,294 |
| 2024-03-29 | 15.89 | 16.15 | 15.85 | 16.11 | +1.45% | 94,786 | 151,614,853 |
| 2024-03-28 | 15.91 | 16.23 | 15.79 | 15.88 | -0.75% | 142,607 | 228,006,134 |
| 2024-03-27 | 16.13 | 16.24 | 15.97 | 16 | -0.81% | 107,530 | 173,321,580 |
| 2024-03-26 | 16.2 | 16.23 | 15.98 | 16.13 | 0% | 113,707 | 182,994,585 |
| 2024-03-25 | 16.43 | 16.6 | 16.12 | 16.13 | -1.77% | 131,513 | 215,105,193 |
| 2024-03-22 | 16.66 | 16.73 | 16.26 | 16.42 | -1.85% | 142,679 | 234,464,402 |
| 2024-03-21 | 17.12 | 17.18 | 16.73 | 16.73 | -2.05% | 136,650 | 231,164,375 |
| 2024-03-20 | 17.2 | 17.23 | 16.99 | 17.08 | -0.93% | 109,910 | 187,796,374 |
| 2024-03-19 | 17.41 | 17.71 | 17.23 | 17.24 | -1.54% | 140,642 | 244,589,277 |
| 2024-03-18 | 17.27 | 17.57 | 17.12 | 17.51 | +2.34% | 199,085 | 345,050,580 |
| 2024-03-15 | 16.9 | 17.24 | 16.78 | 17.11 | +0.71% | 150,264 | 256,028,180 |
| 2024-03-14 | 17.14 | 17.39 | 16.92 | 16.99 | +0.95% | 187,941 | 322,582,152 |
| 2024-03-13 | 16.99 | 16.99 | 16.7 | 16.83 | -0.94% | 93,948 | 158,131,598 |
| 2024-03-12 | 16.82 | 17.23 | 16.8 | 16.99 | +0.95% | 151,359 | 257,206,466 |
| 2024-03-11 | 16.85 | 16.92 | 16.65 | 16.83 | +0.36% | 148,720 | 249,263,510 |
| 2024-03-08 | 16.62 | 16.91 | 16.6 | 16.77 | +0.72% | 81,855 | 137,140,285 |
| 2024-03-07 | 16.95 | 17.01 | 16.62 | 16.65 | -1.83% | 116,766 | 196,021,047 |
| 2024-03-06 | 17.16 | 17.27 | 16.86 | 16.96 | -1.8% | 135,709 | 231,122,623 |
| 2024-03-05 | 17.17 | 17.44 | 17.03 | 17.27 | +0.17% | 164,814 | 284,189,924 |
| 2024-03-04 | 16.8 | 17.24 | 16.75 | 17.24 | +2.56% | 175,152 | 298,750,322 |
| 2024-03-01 | 16.81 | 16.84 | 16.61 | 16.81 | -0.36% | 156,719 | 262,089,777 |
| 2024-02-29 | 16.1 | 17.09 | 16.1 | 16.87 | +3.5% | 248,642 | 416,468,552 |
| 2024-02-28 | 16.49 | 16.86 | 16.28 | 16.3 | -1.09% | 215,602 | 358,120,669 |
| 2024-02-27 | 16.33 | 16.49 | 16.2 | 16.48 | +1.23% | 166,226 | 272,350,349 |
| 2024-02-26 | 16.05 | 16.43 | 15.91 | 16.28 | +1.43% | 194,304 | 314,844,515 |
| 2024-02-23 | 16.17 | 16.17 | 15.84 | 16.05 | -0.74% | 131,651 | 210,568,341 |
| 2024-02-22 | 16.15 | 16.23 | 15.97 | 16.17 | +0.12% | 128,071 | 206,043,847 |
| 2024-02-21 | 16.19 | 16.4 | 16.03 | 16.15 | -1.4% | 188,869 | 305,791,842 |
| 2024-02-20 | 15.91 | 16.48 | 15.69 | 16.38 | +2.89% | 163,899 | 266,875,489 |
| 2024-02-19 | 16.2 | 16.29 | 15.68 | 15.92 | +0.19% | 201,137 | 320,625,357 |
| 2024-02-08 | 16.3 | 16.77 | 15.82 | 15.89 | -1.37% | 294,272 | 482,025,609 |
| 2024-02-07 | 14.92 | 16.11 | 14.88 | 16.11 | +7.98% | 301,341 | 473,340,037 |
| 2024-02-06 | 13.63 | 15 | 13.37 | 14.92 | +9.38% | 241,806 | 348,789,249 |
| 2024-02-05 | 13.76 | 14.08 | 13.02 | 13.64 | -2.29% | 236,293 | 320,010,193 |
| 2024-02-02 | 14.59 | 14.78 | 13.6 | 13.96 | -4.97% | 179,571 | 253,772,684 |
| 2024-02-01 | 14.32 | 14.83 | 14.13 | 14.69 | +2.44% | 146,323 | 213,372,617 |
| 2024-01-31 | 14.74 | 14.86 | 14.33 | 14.34 | -3.5% | 135,584 | 197,243,603 |
| 2024-01-30 | 15.3 | 15.36 | 14.83 | 14.86 | -4.07% | 110,529 | 166,957,817 |
| 2024-01-29 | 15.62 | 15.78 | 15.38 | 15.49 | -0.71% | 112,992 | 175,576,822 |
| 2024-01-26 | 15.54 | 15.77 | 15.44 | 15.6 | +0.06% | 111,683 | 174,545,171 |
| 2024-01-25 | 15.57 | 15.73 | 15.2 | 15.59 | +0.71% | 132,213 | 205,246,079 |
| 2024-01-24 | 15.41 | 15.6 | 14.97 | 15.48 | +1.24% | 122,830 | 188,114,902 |
| 2024-01-23 | 14.98 | 15.4 | 14.86 | 15.29 | +2.34% | 121,656 | 184,783,433 |
| 2024-01-22 | 15.65 | 15.95 | 14.88 | 14.94 | -6.1% | 191,256 | 294,439,859 |
| 2024-01-19 | 16.22 | 16.58 | 15.8 | 15.91 | -0.93% | 177,133 | 285,753,171 |
| 2024-01-18 | 15.98 | 16.2 | 15.59 | 16.06 | -0.25% | 147,713 | 234,083,780 |
| 2024-01-17 | 16.39 | 16.7 | 16.1 | 16.1 | -2.19% | 93,847 | 153,734,024 |
| 2024-01-16 | 16.37 | 16.74 | 16.3 | 16.46 | +0.37% | 100,093 | 164,999,680 |
| 2024-01-15 | 16.02 | 16.52 | 15.98 | 16.4 | +1.8% | 92,918 | 152,035,259 |
| 2024-01-12 | 16.1 | 16.35 | 15.97 | 16.11 | -0.25% | 105,874 | 171,647,436 |
| 2024-01-11 | 16.58 | 16.68 | 15.65 | 16.15 | -2.65% | 259,986 | 416,555,417 |
| 2024-01-10 | 16.75 | 16.94 | 16.47 | 16.59 | -0.96% | 128,855 | 214,402,890 |
| 2024-01-09 | 16.64 | 16.89 | 16.45 | 16.75 | +0.24% | 127,586 | 213,069,321 |
| 2024-01-08 | 16.65 | 16.98 | 16.6 | 16.71 | -0.3% | 151,069 | 253,938,081 |
| 2024-01-05 | 17.15 | 17.2 | 16.66 | 16.76 | -3.01% | 191,223 | 323,828,240 |
| 2024-01-04 | 17.35 | 17.38 | 17.04 | 17.28 | -0.4% | 111,711 | 192,288,445 |
| 2024-01-03 | 17.17 | 17.59 | 17.11 | 17.35 | +0.52% | 179,083 | 310,407,101 |
| 2024-01-02 | 16.87 | 17.65 | 16.75 | 17.26 | +1.41% | 261,430 | 452,939,055 |
| 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：