股票概览
15.24
-0.78%
-0.12
15.25
开盘价
15.39
最高价
15.19
最低价
41,604
成交量
数据更新至: 2024-05-20
技术指标
15.41
MA5 (5日均线)
16.03
MA10 (10日均线)
17.58
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 | 15.25 | 15.39 | 15.19 | 15.24 | -0.78% | 41,604 | 63,489,570 |
| 2024-05-17 | 15.25 | 15.42 | 15.13 | 15.36 | -0.13% | 83,803 | 127,846,019 |
| 2024-05-16 | 15.53 | 15.58 | 15.31 | 15.38 | -1.03% | 50,653 | 78,301,893 |
| 2024-05-15 | 15.55 | 15.6 | 15.23 | 15.54 | 0% | 44,214 | 68,324,427 |
| 2024-05-14 | 15.43 | 15.71 | 15.39 | 15.54 | +0.65% | 63,627 | 98,951,866 |
| 2024-05-13 | 15.75 | 15.75 | 15.18 | 15.44 | -1.28% | 49,833 | 76,632,206 |
| 2024-05-10 | 16.31 | 16.41 | 15.47 | 15.64 | -5.04% | 153,036 | 241,609,585 |
| 2024-05-09 | 15.86 | 16.65 | 15.71 | 16.47 | -2.49% | 220,177 | 357,941,267 |
| 2024-05-08 | 17.65 | 17.65 | 16.89 | 16.89 | -10.02% | 29,930 | 50,982,182 |
| 2024-05-07 | 18.93 | 18.93 | 18.27 | 18.77 | -0.95% | 65,314 | 121,125,168 |
| 2024-05-06 | 18.87 | 19.05 | 18.73 | 18.95 | +1.39% | 61,666 | 116,357,930 |
| 2024-04-30 | 18.78 | 18.87 | 18.49 | 18.69 | -0.59% | 30,702 | 57,338,875 |
| 2024-04-29 | 19.1 | 19.17 | 18.7 | 18.8 | -2.49% | 55,674 | 105,174,876 |
| 2024-04-26 | 19.46 | 19.5 | 18.1 | 19.28 | -1.03% | 76,581 | 144,120,111 |
| 2024-04-25 | 19.96 | 20.01 | 19.16 | 19.48 | -4.42% | 86,047 | 169,228,814 |
| 2024-04-24 | 19.39 | 20.52 | 19.19 | 20.38 | +5.49% | 247,430 | 489,520,092 |
| 2024-04-23 | 19.1 | 19.56 | 18.81 | 19.32 | +1.15% | 95,214 | 183,665,578 |
| 2024-04-22 | 19.15 | 19.5 | 18.33 | 19.1 | -0.26% | 157,076 | 298,686,453 |
| 2024-04-19 | 18.13 | 19.18 | 18.09 | 19.15 | +5.63% | 147,949 | 278,919,770 |
| 2024-04-18 | 18.06 | 18.35 | 17.03 | 18.13 | +0.78% | 73,496 | 130,579,963 |
| 2024-04-17 | 16.87 | 18.6 | 16.84 | 17.99 | +2.51% | 120,488 | 214,759,885 |
| 2024-04-16 | 19.45 | 19.45 | 17.55 | 17.55 | -10% | 85,273 | 153,401,047 |
| 2024-04-15 | 19.31 | 19.77 | 18.5 | 19.5 | +0.98% | 63,957 | 124,054,763 |
| 2024-04-12 | 19.66 | 19.9 | 19.12 | 19.31 | -1.23% | 75,838 | 148,064,802 |
| 2024-04-11 | 19.06 | 19.6 | 18.91 | 19.55 | +2.57% | 88,205 | 171,298,267 |
| 2024-04-10 | 19.15 | 19.3 | 18.7 | 19.06 | -0.68% | 25,838 | 48,958,018 |
| 2024-04-09 | 19.05 | 19.53 | 18.91 | 19.19 | +0.58% | 33,105 | 63,431,743 |
| 2024-04-08 | 19.27 | 19.34 | 19.01 | 19.08 | -1.34% | 31,941 | 61,172,559 |
| 2024-04-03 | 19.66 | 19.89 | 19.25 | 19.34 | -1.53% | 29,131 | 56,893,795 |
| 2024-04-02 | 19.48 | 20.4 | 19.37 | 19.64 | +0.72% | 64,527 | 127,198,116 |
| 2024-04-01 | 19.2 | 19.58 | 19.02 | 19.5 | +1.46% | 55,962 | 107,648,403 |
| 2024-03-29 | 19.35 | 19.37 | 18.68 | 19.22 | -0.62% | 71,411 | 135,820,067 |
| 2024-03-28 | 19.18 | 19.63 | 19.03 | 19.34 | +0.78% | 90,630 | 174,887,154 |
| 2024-03-27 | 19.84 | 19.84 | 19.1 | 19.19 | -2.34% | 65,327 | 126,788,605 |
| 2024-03-26 | 19.46 | 19.72 | 19.2 | 19.65 | +0.77% | 67,718 | 131,625,822 |
| 2024-03-25 | 19.87 | 20.03 | 19.4 | 19.5 | -1.86% | 38,030 | 74,950,941 |
| 2024-03-22 | 20 | 20.24 | 18.81 | 19.87 | -2.36% | 98,329 | 192,168,189 |
| 2024-03-21 | 20.35 | 20.85 | 19.59 | 20.35 | +0.1% | 227,049 | 464,884,483 |
| 2024-03-20 | 19.38 | 20.34 | 19.23 | 20.33 | +4.63% | 101,143 | 200,797,079 |
| 2024-03-19 | 19.6 | 19.66 | 18.83 | 19.43 | +0.26% | 78,370 | 151,034,097 |
| 2024-03-18 | 18.87 | 19.5 | 18.4 | 19.38 | +2.98% | 98,937 | 188,536,663 |
| 2024-03-15 | 18.36 | 18.99 | 18.33 | 18.82 | +2.67% | 78,521 | 146,904,503 |
| 2024-03-14 | 18.12 | 18.79 | 18.05 | 18.33 | -0.16% | 45,549 | 83,899,217 |
| 2024-03-13 | 18.56 | 18.67 | 18.01 | 18.36 | -0.97% | 44,320 | 81,418,176 |
| 2024-03-12 | 18.28 | 18.75 | 17.9 | 18.54 | +1.09% | 60,115 | 110,316,314 |
| 2024-03-11 | 17.75 | 18.4 | 17.59 | 18.34 | +3.32% | 73,249 | 132,651,354 |
| 2024-03-08 | 17.55 | 17.89 | 17.28 | 17.75 | +1.2% | 54,993 | 97,010,285 |
| 2024-03-07 | 18.05 | 18.32 | 17.52 | 17.54 | -3.15% | 59,382 | 106,506,060 |
| 2024-03-06 | 16.63 | 18.33 | 16.63 | 18.11 | +3.49% | 73,524 | 132,208,110 |
| 2024-03-05 | 17.61 | 17.75 | 17.33 | 17.5 | -0.62% | 30,094 | 52,671,702 |
| 2024-03-04 | 17.47 | 17.75 | 17.3 | 17.61 | +0.63% | 36,893 | 64,601,398 |
| 2024-03-01 | 17.55 | 17.73 | 17.08 | 17.5 | +0.06% | 56,037 | 97,442,262 |
| 2024-02-29 | 16.5 | 17.5 | 16.5 | 17.49 | +4.86% | 73,490 | 125,716,789 |
| 2024-02-28 | 17.68 | 18.09 | 16.54 | 16.68 | -5.66% | 62,420 | 108,044,798 |
| 2024-02-27 | 17.19 | 17.71 | 17.1 | 17.68 | +1.61% | 56,976 | 99,589,764 |
| 2024-02-26 | 17 | 17.77 | 16.79 | 17.4 | +1.22% | 79,494 | 137,517,896 |
| 2024-02-23 | 16.3 | 17.28 | 16.21 | 17.19 | +2.32% | 137,359 | 231,526,178 |
| 2024-02-22 | 16.5 | 17 | 15.65 | 16.8 | -2.33% | 149,836 | 244,532,907 |
| 2024-02-21 | 18.25 | 19.57 | 17.18 | 17.2 | -3.59% | 146,412 | 270,556,494 |
| 2024-02-20 | 18.2 | 18.6 | 16.89 | 17.84 | +0.34% | 144,145 | 258,591,548 |
| 2024-02-19 | 16.6 | 17.78 | 16.16 | 17.78 | +10.02% | 155,752 | 269,298,902 |
| 2024-02-08 | 15.46 | 16.25 | 14.85 | 16.16 | +2.6% | 90,655 | 141,919,495 |
| 2024-02-07 | 15.02 | 15.94 | 14.8 | 15.75 | +4.93% | 144,750 | 225,339,752 |
| 2024-02-06 | 13.27 | 15.1 | 12.91 | 15.01 | +8.77% | 96,804 | 138,657,299 |
| 2024-02-05 | 14.15 | 14.33 | 13 | 13.8 | -4.43% | 77,123 | 104,184,015 |
| 2024-02-02 | 14.5 | 14.72 | 13.78 | 14.44 | -0.14% | 55,566 | 79,501,169 |
| 2024-02-01 | 14.26 | 14.98 | 13.8 | 14.46 | -0.62% | 57,698 | 83,138,049 |
| 2024-01-31 | 14.81 | 15.09 | 14.19 | 14.55 | -2.35% | 54,506 | 79,098,280 |
| 2024-01-30 | 14.5 | 15.46 | 14.3 | 14.9 | -0.47% | 57,932 | 87,507,587 |
| 2024-01-29 | 15.44 | 15.57 | 14.94 | 14.97 | -2.48% | 44,438 | 67,567,875 |
| 2024-01-26 | 15.56 | 15.62 | 15.07 | 15.35 | -1.6% | 71,876 | 110,355,979 |
| 2024-01-25 | 15.37 | 15.88 | 15.1 | 15.6 | +1.56% | 89,989 | 139,468,508 |
| 2024-01-24 | 14.9 | 15.49 | 14.5 | 15.36 | +3.16% | 105,295 | 157,333,985 |
| 2024-01-23 | 14.05 | 15 | 13.28 | 14.89 | +3.26% | 96,253 | 136,737,541 |
| 2024-01-22 | 14.99 | 15.32 | 14.01 | 14.42 | -4.69% | 127,637 | 188,022,275 |
| 2024-01-19 | 14.59 | 15.94 | 14.42 | 15.13 | +3.35% | 131,380 | 198,790,781 |
| 2024-01-18 | 14.71 | 14.79 | 14.06 | 14.64 | -1.68% | 61,519 | 88,439,455 |
| 2024-01-17 | 14.97 | 15.14 | 14.82 | 14.89 | -0.8% | 34,993 | 52,415,993 |
| 2024-01-16 | 15.07 | 15.15 | 14.79 | 15.01 | -0.66% | 55,680 | 83,182,454 |
| 2024-01-15 | 14.71 | 15.23 | 14.65 | 15.11 | +0.73% | 52,421 | 79,172,761 |
| 2024-01-12 | 14.9 | 15.24 | 14.76 | 15 | 0% | 50,500 | 75,585,890 |
| 2024-01-11 | 15.05 | 15.18 | 14.82 | 15 | 0% | 52,697 | 78,935,647 |
| 2024-01-10 | 14.85 | 15.07 | 14.63 | 15 | +0.74% | 49,396 | 73,709,811 |
| 2024-01-09 | 14.55 | 14.92 | 14.5 | 14.89 | +2.34% | 29,940 | 44,163,038 |
| 2024-01-08 | 14.7 | 14.83 | 14.5 | 14.55 | -1.22% | 18,417 | 26,967,347 |
| 2024-01-05 | 14.95 | 15.25 | 14.61 | 14.73 | -1.8% | 51,088 | 76,292,868 |
| 2024-01-04 | 14.85 | 15.16 | 14.8 | 15 | +0.67% | 33,363 | 49,880,719 |
| 2024-01-03 | 14.88 | 14.98 | 14.55 | 14.9 | +0.07% | 38,649 | 57,273,474 |
| 2024-01-02 | 14.8 | 15.35 | 14.47 | 14.89 | +0.61% | 92,653 | 138,238,996 |
| 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：