股票概览
15.12
-0.79%
-0.12
15.27
开盘价
15.4
最高价
15.08
最低价
39,484
成交量
数据更新至: 2024-05-20
技术指标
14.97
MA5 (5日均线)
15.08
MA10 (10日均线)
15.23
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 | 15.27 | 15.4 | 15.08 | 15.12 | -0.79% | 39,484 | 60,004,529 |
| 2024-05-17 | 15.28 | 15.29 | 15 | 15.24 | -0.33% | 44,583 | 67,522,144 |
| 2024-05-16 | 14.64 | 15.73 | 14.6 | 15.29 | +5.23% | 107,361 | 163,828,687 |
| 2024-05-15 | 14.69 | 14.83 | 14.49 | 14.53 | -1.09% | 31,559 | 46,164,906 |
| 2024-05-14 | 14.62 | 14.9 | 14.6 | 14.69 | +0.41% | 30,022 | 44,186,225 |
| 2024-05-13 | 15.03 | 15.06 | 14.6 | 14.63 | -2.66% | 38,966 | 57,416,505 |
| 2024-05-10 | 15.34 | 15.36 | 14.93 | 15.03 | -1.76% | 37,203 | 56,059,993 |
| 2024-05-09 | 15.37 | 15.53 | 15.21 | 15.3 | +0.66% | 40,835 | 62,669,772 |
| 2024-05-08 | 15.73 | 15.73 | 15.13 | 15.2 | -3.37% | 54,963 | 84,404,201 |
| 2024-05-07 | 15.91 | 15.96 | 15.66 | 15.73 | -0.88% | 50,075 | 79,089,151 |
| 2024-05-06 | 15.7 | 15.89 | 15.65 | 15.87 | +2.06% | 60,593 | 95,808,331 |
| 2024-04-30 | 15.92 | 15.94 | 15.46 | 15.55 | -2.14% | 56,028 | 87,488,270 |
| 2024-04-29 | 15.35 | 15.93 | 15.32 | 15.89 | +2.06% | 74,561 | 116,736,415 |
| 2024-04-26 | 15.14 | 15.62 | 15.09 | 15.57 | +2.64% | 64,709 | 99,839,986 |
| 2024-04-25 | 15.06 | 15.27 | 15.05 | 15.17 | -0.52% | 32,425 | 49,145,737 |
| 2024-04-24 | 15 | 15.29 | 14.9 | 15.25 | +2.35% | 53,514 | 81,109,735 |
| 2024-04-23 | 14.9 | 15.06 | 14.82 | 14.9 | -0.13% | 40,813 | 60,889,196 |
| 2024-04-22 | 15.19 | 15.45 | 14.91 | 14.92 | -1.78% | 60,119 | 91,130,755 |
| 2024-04-19 | 15.17 | 15.36 | 15.06 | 15.19 | -2.13% | 60,367 | 91,695,623 |
| 2024-04-18 | 15.75 | 15.97 | 15.5 | 15.52 | -2.39% | 73,702 | 115,766,392 |
| 2024-04-17 | 15.37 | 15.93 | 15.28 | 15.9 | +4.13% | 87,911 | 138,027,965 |
| 2024-04-16 | 15.06 | 15.53 | 14.36 | 15.27 | +0.79% | 91,059 | 136,057,575 |
| 2024-04-15 | 15.38 | 15.63 | 14.6 | 15.15 | -1.05% | 74,126 | 112,651,167 |
| 2024-04-12 | 15.72 | 16.15 | 15.3 | 15.31 | -3.16% | 73,587 | 115,119,615 |
| 2024-04-11 | 15.81 | 16.12 | 15.76 | 15.81 | -2.53% | 62,053 | 98,767,652 |
| 2024-04-10 | 16.51 | 16.85 | 15.96 | 16.22 | -0.86% | 86,872 | 142,801,817 |
| 2024-04-09 | 16.51 | 16.51 | 16.06 | 16.36 | -1.03% | 60,945 | 99,491,566 |
| 2024-04-08 | 16.23 | 16.71 | 15.88 | 16.53 | +1.85% | 104,281 | 171,575,353 |
| 2024-04-03 | 15.93 | 16.3 | 15.61 | 16.23 | +1.5% | 80,616 | 129,260,570 |
| 2024-04-02 | 16.52 | 16.52 | 15.8 | 15.99 | -3.27% | 87,558 | 140,698,826 |
| 2024-04-01 | 16.2 | 16.58 | 16.1 | 16.53 | +2.23% | 92,982 | 151,877,385 |
| 2024-03-29 | 16.36 | 16.46 | 15.76 | 16.17 | -0.8% | 97,527 | 156,382,844 |
| 2024-03-28 | 15.7 | 16.49 | 15.65 | 16.3 | +1.88% | 108,227 | 175,230,479 |
| 2024-03-27 | 16 | 16.5 | 15.9 | 16 | +0.06% | 119,764 | 194,070,486 |
| 2024-03-26 | 16 | 16.1 | 15.51 | 15.99 | +0.82% | 107,901 | 170,746,319 |
| 2024-03-25 | 16.58 | 16.88 | 15.85 | 15.86 | -5.03% | 156,882 | 256,430,648 |
| 2024-03-22 | 17.52 | 17.53 | 16.7 | 16.7 | -7.84% | 238,755 | 406,896,005 |
| 2024-03-21 | 18.3 | 19.07 | 18.03 | 18.12 | -0.88% | 195,514 | 362,766,996 |
| 2024-03-20 | 18.26 | 18.5 | 18.01 | 18.28 | -1.93% | 171,013 | 312,197,482 |
| 2024-03-19 | 18.37 | 19.75 | 17.8 | 18.64 | +0.16% | 295,968 | 543,950,573 |
| 2024-03-18 | 18.3 | 18.85 | 18.18 | 18.61 | -1.17% | 275,940 | 511,406,271 |
| 2024-03-15 | 17.8 | 19.44 | 17.64 | 18.83 | +5.2% | 373,059 | 690,461,410 |
| 2024-03-14 | 17 | 18.92 | 16.92 | 17.9 | +4.07% | 394,941 | 705,512,765 |
| 2024-03-13 | 16.94 | 17.25 | 16.64 | 17.2 | +1.65% | 255,014 | 431,127,992 |
| 2024-03-12 | 16.85 | 17.18 | 16.66 | 16.92 | -2.93% | 293,561 | 496,443,588 |
| 2024-03-11 | 17.82 | 18.56 | 17.12 | 17.43 | -2.68% | 452,374 | 798,533,569 |
| 2024-03-08 | 18.88 | 20.13 | 17.5 | 17.91 | -2.13% | 621,913 | 1,180,745,702 |
| 2024-03-07 | 18 | 18.3 | 17.7 | 18.3 | +9.98% | 123,555 | 223,728,674 |
| 2024-03-06 | 15.08 | 16.64 | 15.08 | 16.64 | +9.98% | 201,469 | 329,603,172 |
| 2024-03-05 | 15.4 | 15.53 | 15.04 | 15.13 | -4.24% | 140,456 | 214,600,858 |
| 2024-03-04 | 15.7 | 16.26 | 15.4 | 15.8 | -0.06% | 150,436 | 237,117,784 |
| 2024-03-01 | 15.4 | 16.5 | 15.4 | 15.81 | +3.33% | 182,276 | 288,963,179 |
| 2024-02-29 | 14.32 | 15.36 | 14.23 | 15.3 | +2.82% | 213,242 | 319,706,413 |
| 2024-02-28 | 16.27 | 16.68 | 14.88 | 14.88 | -9.98% | 296,167 | 465,097,396 |
| 2024-02-27 | 15.85 | 16.98 | 15.69 | 16.53 | +2.67% | 246,817 | 403,633,964 |
| 2024-02-26 | 16.54 | 17.74 | 16.03 | 16.1 | -0.19% | 291,450 | 487,721,101 |
| 2024-02-23 | 15.99 | 16.67 | 15.47 | 16.13 | +2.8% | 278,560 | 444,002,406 |
| 2024-02-22 | 15.21 | 16.21 | 14.93 | 15.69 | +6.45% | 288,313 | 447,817,263 |
| 2024-02-21 | 14.56 | 15.51 | 14.52 | 14.74 | -2.06% | 268,870 | 404,401,158 |
| 2024-02-20 | 14.36 | 15.4 | 14.36 | 15.05 | +2.31% | 292,932 | 434,482,621 |
| 2024-02-19 | 13.6 | 14.96 | 13.25 | 14.71 | +8.16% | 316,431 | 459,887,984 |
| 2024-02-08 | 12.35 | 13.99 | 11.68 | 13.6 | +4.78% | 268,369 | 344,465,231 |
| 2024-02-07 | 12.9 | 13.72 | 12.73 | 12.98 | -6.82% | 289,558 | 381,575,660 |
| 2024-02-06 | 14.79 | 14.79 | 12.35 | 13.93 | +1.53% | 388,661 | 519,939,994 |
| 2024-02-05 | 13.72 | 13.72 | 13.72 | 13.72 | +10.02% | 74,736 | 102,537,792 |
| 2024-02-02 | 12.3 | 13.05 | 11.86 | 12.47 | +5.14% | 201,371 | 254,450,767 |
| 2024-02-01 | 11.99 | 12.26 | 11.51 | 11.86 | -1.41% | 66,193 | 78,746,251 |
| 2024-01-31 | 12.79 | 12.89 | 11.89 | 12.03 | -5.57% | 73,605 | 90,310,597 |
| 2024-01-30 | 12.99 | 13.53 | 12.71 | 12.74 | -2.75% | 61,181 | 79,957,824 |
| 2024-01-29 | 13.67 | 13.68 | 13.07 | 13.1 | -3.89% | 56,988 | 75,576,110 |
| 2024-01-26 | 13.58 | 13.79 | 13.41 | 13.63 | +0.44% | 77,627 | 105,735,129 |
| 2024-01-25 | 12.68 | 13.63 | 12.58 | 13.57 | +7.02% | 100,636 | 133,152,694 |
| 2024-01-24 | 12.26 | 12.73 | 12.13 | 12.68 | +3.59% | 72,618 | 90,137,489 |
| 2024-01-23 | 12.23 | 12.3 | 11.91 | 12.24 | +0.16% | 51,360 | 62,268,023 |
| 2024-01-22 | 13.1 | 13.25 | 12.11 | 12.22 | -6.72% | 64,622 | 81,603,375 |
| 2024-01-19 | 13.26 | 13.42 | 13.05 | 13.1 | -1.21% | 35,998 | 47,578,890 |
| 2024-01-18 | 13.4 | 13.55 | 12.95 | 13.26 | -1.04% | 58,051 | 76,383,107 |
| 2024-01-17 | 13.68 | 13.84 | 13.35 | 13.4 | -2.19% | 39,831 | 54,220,443 |
| 2024-01-16 | 13.88 | 13.88 | 13.41 | 13.7 | -1.37% | 57,292 | 78,026,832 |
| 2024-01-15 | 13.92 | 14.1 | 13.82 | 13.89 | -1% | 39,082 | 54,450,803 |
| 2024-01-12 | 14.17 | 14.34 | 13.99 | 14.03 | -1.2% | 46,478 | 65,858,539 |
| 2024-01-11 | 13.9 | 14.23 | 13.9 | 14.2 | +1.87% | 53,208 | 75,116,650 |
| 2024-01-10 | 14.32 | 14.39 | 13.93 | 13.94 | -2.59% | 70,876 | 100,198,650 |
| 2024-01-09 | 13.91 | 14.75 | 13.91 | 14.31 | +2.88% | 97,200 | 140,061,601 |
| 2024-01-08 | 14.11 | 14.13 | 13.87 | 13.91 | -1.77% | 51,934 | 72,664,940 |
| 2024-01-05 | 14.47 | 14.6 | 14.1 | 14.16 | -2.34% | 62,969 | 90,151,478 |
| 2024-01-04 | 14.76 | 14.76 | 14.5 | 14.5 | -1.63% | 44,327 | 64,537,920 |
| 2024-01-03 | 14.75 | 14.8 | 14.48 | 14.74 | -0.47% | 70,726 | 103,515,802 |
| 2024-01-02 | 14.79 | 14.89 | 14.66 | 14.81 | +0.07% | 65,856 | 97,440,807 |
| 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：