股票概览
15.57
-0.13%
-0.02
15.67
开盘价
15.73
最高价
15.28
最低价
132,709
成交量
数据更新至: 2024-05-20
技术指标
15.14
MA5 (5日均线)
14.74
MA10 (10日均线)
14.63
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 | 15.67 | 15.73 | 15.28 | 15.57 | -0.13% | 132,709 | 206,569,821 |
| 2024-05-17 | 15.24 | 15.6 | 14.99 | 15.59 | +2.23% | 154,368 | 235,579,409 |
| 2024-05-16 | 14.79 | 15.4 | 14.65 | 15.25 | +3.39% | 170,640 | 258,750,256 |
| 2024-05-15 | 14.43 | 14.96 | 14.38 | 14.75 | +1.51% | 74,639 | 109,890,009 |
| 2024-05-14 | 14.7 | 14.75 | 14.48 | 14.53 | -0.82% | 43,599 | 63,541,882 |
| 2024-05-13 | 14.61 | 14.82 | 14.3 | 14.65 | +0.34% | 87,902 | 128,108,828 |
| 2024-05-10 | 14.22 | 14.68 | 14.16 | 14.6 | +2.96% | 91,172 | 131,945,830 |
| 2024-05-09 | 14.12 | 14.38 | 14.05 | 14.18 | +1% | 70,774 | 100,735,586 |
| 2024-05-08 | 14.2 | 14.27 | 14.01 | 14.04 | -1.13% | 41,186 | 58,158,303 |
| 2024-05-07 | 14.2 | 14.25 | 13.85 | 14.2 | -0.28% | 91,598 | 128,653,343 |
| 2024-05-06 | 14 | 14.35 | 13.99 | 14.24 | +2.45% | 92,280 | 130,867,424 |
| 2024-04-30 | 14.23 | 14.28 | 13.88 | 13.9 | -2.93% | 115,842 | 161,806,503 |
| 2024-04-29 | 14.36 | 14.53 | 13.93 | 14.32 | -2.72% | 170,869 | 244,746,876 |
| 2024-04-26 | 14.59 | 14.8 | 14.41 | 14.72 | +0.48% | 79,872 | 116,549,919 |
| 2024-04-25 | 14.49 | 14.72 | 14.48 | 14.65 | +0.62% | 45,144 | 66,072,326 |
| 2024-04-24 | 14.67 | 14.67 | 14.4 | 14.56 | +0.48% | 61,612 | 89,501,679 |
| 2024-04-23 | 14.73 | 14.77 | 14.39 | 14.49 | -1.9% | 91,866 | 133,399,945 |
| 2024-04-22 | 14.83 | 15.08 | 14.7 | 14.77 | -0.54% | 78,101 | 116,080,242 |
| 2024-04-19 | 14.67 | 15.13 | 14.64 | 14.85 | +0.68% | 81,115 | 120,860,425 |
| 2024-04-18 | 14.73 | 15.05 | 14.49 | 14.75 | +0.55% | 105,111 | 155,530,385 |
| 2024-04-17 | 14.5 | 14.72 | 14.46 | 14.67 | +0.82% | 79,312 | 115,569,300 |
| 2024-04-16 | 14.72 | 14.88 | 14.48 | 14.55 | -0.89% | 97,876 | 143,422,562 |
| 2024-04-15 | 14.37 | 14.82 | 14.37 | 14.68 | +1.45% | 87,078 | 127,556,533 |
| 2024-04-12 | 14.6 | 14.89 | 14.45 | 14.47 | -2.1% | 96,757 | 141,536,497 |
| 2024-04-11 | 14.06 | 14.85 | 14.06 | 14.78 | +5.95% | 186,237 | 271,279,236 |
| 2024-04-10 | 14.09 | 14.21 | 13.88 | 13.95 | -0.99% | 60,435 | 84,670,537 |
| 2024-04-09 | 13.99 | 14.22 | 13.97 | 14.09 | +0.57% | 55,568 | 78,280,665 |
| 2024-04-08 | 14.15 | 14.34 | 13.99 | 14.01 | -2.03% | 72,057 | 101,382,993 |
| 2024-04-03 | 14 | 14.34 | 13.95 | 14.3 | +2.07% | 80,451 | 114,098,064 |
| 2024-04-02 | 14.04 | 14.08 | 13.95 | 14.01 | +0.14% | 75,853 | 106,247,978 |
| 2024-04-01 | 13.63 | 14.05 | 13.61 | 13.99 | +2.42% | 119,160 | 165,454,600 |
| 2024-03-29 | 13.39 | 13.74 | 13.33 | 13.66 | +3.96% | 129,851 | 177,077,025 |
| 2024-03-28 | 13.19 | 13.41 | 13.08 | 13.14 | -0.76% | 89,625 | 118,555,945 |
| 2024-03-27 | 13.48 | 13.63 | 13.21 | 13.24 | -1.19% | 64,654 | 86,711,589 |
| 2024-03-26 | 13.75 | 13.75 | 13.32 | 13.4 | -1.47% | 74,676 | 100,476,775 |
| 2024-03-25 | 13.17 | 13.78 | 13.13 | 13.6 | +3.34% | 145,278 | 196,822,396 |
| 2024-03-22 | 13.24 | 13.27 | 13.06 | 13.16 | -0.6% | 63,417 | 83,421,630 |
| 2024-03-21 | 13.38 | 13.39 | 13.22 | 13.24 | -0.75% | 67,691 | 89,878,795 |
| 2024-03-20 | 13.39 | 13.44 | 13.26 | 13.34 | -0.22% | 72,584 | 96,891,256 |
| 2024-03-19 | 13.43 | 13.5 | 13.33 | 13.37 | -0.74% | 50,062 | 67,084,754 |
| 2024-03-18 | 13.65 | 13.65 | 13.43 | 13.47 | -0.44% | 61,640 | 83,022,316 |
| 2024-03-15 | 13.43 | 13.54 | 13.37 | 13.53 | +0.67% | 50,131 | 67,514,908 |
| 2024-03-14 | 13.6 | 13.73 | 13.38 | 13.44 | -0.88% | 82,788 | 112,026,239 |
| 2024-03-13 | 13.6 | 13.7 | 13.23 | 13.56 | -1.02% | 128,339 | 172,221,190 |
| 2024-03-12 | 13.43 | 13.87 | 13.39 | 13.7 | +1.93% | 116,535 | 158,619,285 |
| 2024-03-11 | 13.64 | 13.69 | 13.23 | 13.44 | -1.1% | 99,034 | 132,197,567 |
| 2024-03-08 | 13.45 | 13.61 | 13.4 | 13.59 | +0.3% | 50,572 | 68,210,975 |
| 2024-03-07 | 13.47 | 13.84 | 13.43 | 13.55 | +0.67% | 73,956 | 100,986,538 |
| 2024-03-06 | 13.66 | 13.69 | 13.3 | 13.46 | -1.61% | 77,667 | 104,671,416 |
| 2024-03-05 | 13.49 | 13.69 | 13.4 | 13.68 | +1.41% | 77,492 | 105,364,954 |
| 2024-03-04 | 13.65 | 13.72 | 13.35 | 13.49 | -1.17% | 72,031 | 97,035,332 |
| 2024-03-01 | 13.72 | 13.82 | 13.51 | 13.65 | +0.59% | 67,980 | 92,797,195 |
| 2024-02-29 | 13.35 | 13.67 | 13.35 | 13.57 | +0.15% | 92,190 | 124,791,832 |
| 2024-02-28 | 13.8 | 13.84 | 13.46 | 13.55 | -2.1% | 109,049 | 149,091,743 |
| 2024-02-27 | 13.91 | 14.06 | 13.71 | 13.84 | 0% | 80,839 | 111,847,417 |
| 2024-02-26 | 13.91 | 14.1 | 13.81 | 13.84 | -0.65% | 85,518 | 119,341,638 |
| 2024-02-23 | 14.16 | 14.22 | 13.76 | 13.93 | -1.55% | 112,657 | 156,693,795 |
| 2024-02-22 | 14.15 | 14.28 | 13.93 | 14.15 | 0% | 74,991 | 105,435,048 |
| 2024-02-21 | 14.01 | 14.53 | 13.81 | 14.15 | -0.35% | 112,106 | 160,431,406 |
| 2024-02-20 | 13.5 | 14.49 | 13.5 | 14.2 | +3.65% | 165,119 | 233,866,669 |
| 2024-02-19 | 14.6 | 14.64 | 13.54 | 13.7 | -5.32% | 178,747 | 247,039,456 |
| 2024-02-08 | 14.23 | 14.99 | 14.18 | 14.47 | +1.69% | 176,056 | 257,489,010 |
| 2024-02-07 | 13.45 | 14.23 | 13.4 | 14.23 | +4.71% | 173,304 | 241,404,385 |
| 2024-02-06 | 12.96 | 13.64 | 12.85 | 13.59 | +3.82% | 111,164 | 147,996,562 |
| 2024-02-05 | 12.83 | 13.28 | 12.67 | 13.09 | +1% | 125,632 | 162,965,502 |
| 2024-02-02 | 13.26 | 13.42 | 12.7 | 12.96 | -2.19% | 101,400 | 133,070,096 |
| 2024-02-01 | 13.03 | 13.43 | 12.98 | 13.25 | +0.76% | 134,164 | 177,305,268 |
| 2024-01-31 | 12.71 | 13.45 | 12.65 | 13.15 | +2.9% | 206,979 | 271,425,162 |
| 2024-01-30 | 12.8 | 12.97 | 12.62 | 12.78 | -1.16% | 132,285 | 169,408,455 |
| 2024-01-29 | 12.53 | 13.13 | 12.5 | 12.93 | +3.69% | 188,109 | 242,326,548 |
| 2024-01-26 | 12.32 | 12.68 | 12.31 | 12.47 | +1.22% | 81,390 | 101,828,506 |
| 2024-01-25 | 11.94 | 12.37 | 11.9 | 12.32 | +3.18% | 113,233 | 138,931,302 |
| 2024-01-24 | 11.7 | 11.95 | 11.43 | 11.94 | +2.75% | 74,375 | 87,054,989 |
| 2024-01-23 | 11.66 | 11.7 | 11.28 | 11.62 | -0.51% | 99,472 | 114,550,009 |
| 2024-01-22 | 12.37 | 12.4 | 11.59 | 11.68 | -5.88% | 86,447 | 103,521,922 |
| 2024-01-19 | 12.46 | 12.57 | 12.33 | 12.41 | -1.43% | 39,122 | 48,581,670 |
| 2024-01-18 | 12.64 | 12.69 | 12.28 | 12.59 | -0.63% | 72,432 | 90,181,532 |
| 2024-01-17 | 12.94 | 12.94 | 12.67 | 12.67 | -2.01% | 70,698 | 90,458,662 |
| 2024-01-16 | 12.9 | 12.94 | 12.76 | 12.93 | +0.23% | 75,981 | 97,554,461 |
| 2024-01-15 | 12.56 | 13.05 | 12.48 | 12.9 | +2.22% | 112,029 | 144,027,654 |
| 2024-01-12 | 12.53 | 12.75 | 12.49 | 12.62 | +0.4% | 41,737 | 52,729,031 |
| 2024-01-11 | 12.59 | 12.63 | 12.44 | 12.57 | -0.16% | 48,394 | 60,724,201 |
| 2024-01-10 | 12.45 | 12.7 | 12.39 | 12.59 | +0.56% | 51,358 | 64,526,397 |
| 2024-01-09 | 12.38 | 12.63 | 12.1 | 12.52 | +0.89% | 79,139 | 98,140,728 |
| 2024-01-08 | 12.78 | 12.8 | 12.41 | 12.41 | -3.2% | 101,444 | 127,075,167 |
| 2024-01-05 | 12.48 | 13.18 | 12.4 | 12.82 | +2.07% | 130,344 | 168,290,791 |
| 2024-01-04 | 12.62 | 12.62 | 12.4 | 12.56 | -0.48% | 56,008 | 69,986,120 |
| 2024-01-03 | 12.4 | 12.69 | 12.4 | 12.62 | +1.61% | 78,227 | 98,276,718 |
| 2024-01-02 | 12.4 | 12.53 | 12.33 | 12.42 | -0.08% | 78,228 | 97,374,489 |
| 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：