股票概览
15.42
+0.78%
+0.12
15.29
开盘价
15.65
最高价
15.2
最低价
64,539
成交量
数据更新至: 2024-05-20
技术指标
15.17
MA5 (5日均线)
14.78
MA10 (10日均线)
13.82
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 | 15.29 | 15.65 | 15.2 | 15.42 | +0.78% | 64,539 | 99,531,671 |
| 2024-05-17 | 15.25 | 15.55 | 14.9 | 15.3 | +0.59% | 72,299 | 109,521,916 |
| 2024-05-16 | 15 | 15.32 | 14.76 | 15.21 | +1.94% | 83,433 | 126,240,456 |
| 2024-05-15 | 15 | 15.18 | 14.73 | 14.92 | -0.4% | 70,452 | 105,113,367 |
| 2024-05-14 | 14.4 | 15.05 | 14.32 | 14.98 | +4.68% | 86,610 | 128,273,713 |
| 2024-05-13 | 14.3 | 14.44 | 13.99 | 14.31 | -0.56% | 49,660 | 70,626,415 |
| 2024-05-10 | 14.55 | 14.83 | 14.34 | 14.39 | -0.42% | 48,936 | 70,939,162 |
| 2024-05-09 | 14.31 | 14.63 | 14.28 | 14.45 | +1.05% | 45,209 | 65,514,952 |
| 2024-05-08 | 14.5 | 14.63 | 14.28 | 14.3 | -1.31% | 42,874 | 61,786,931 |
| 2024-05-07 | 14.44 | 14.53 | 14.25 | 14.49 | +0.76% | 67,585 | 97,509,388 |
| 2024-05-06 | 13.89 | 14.53 | 13.89 | 14.38 | +4.58% | 95,908 | 137,126,934 |
| 2024-04-30 | 13.91 | 14.04 | 13.67 | 13.75 | -1.29% | 96,205 | 132,618,144 |
| 2024-04-29 | 13.05 | 13.93 | 13.02 | 13.93 | +10.03% | 63,137 | 86,332,225 |
| 2024-04-26 | 12.31 | 12.67 | 12.25 | 12.66 | +2.18% | 38,072 | 47,581,268 |
| 2024-04-25 | 12.36 | 12.66 | 12.36 | 12.39 | -1.12% | 27,475 | 34,322,050 |
| 2024-04-24 | 12.45 | 12.57 | 12.26 | 12.53 | +0.48% | 29,703 | 36,863,353 |
| 2024-04-23 | 12.19 | 12.6 | 12.15 | 12.47 | +2.38% | 43,673 | 54,145,961 |
| 2024-04-22 | 12.01 | 12.29 | 11.83 | 12.18 | +1.92% | 43,367 | 52,656,709 |
| 2024-04-19 | 12.15 | 12.3 | 11.85 | 11.95 | -2.77% | 41,998 | 50,398,767 |
| 2024-04-18 | 12.13 | 12.5 | 11.94 | 12.29 | +0.66% | 44,598 | 54,792,047 |
| 2024-04-17 | 11.88 | 12.25 | 11.88 | 12.21 | +3.56% | 46,417 | 56,261,480 |
| 2024-04-16 | 12.31 | 12.37 | 11.79 | 11.79 | -5% | 56,100 | 67,163,894 |
| 2024-04-15 | 12.65 | 12.99 | 12.21 | 12.41 | -3.5% | 58,587 | 73,475,239 |
| 2024-04-12 | 13.16 | 13.31 | 12.83 | 12.86 | -3.31% | 40,742 | 52,937,879 |
| 2024-04-11 | 13.52 | 13.58 | 13.27 | 13.3 | -1.85% | 35,745 | 47,875,677 |
| 2024-04-10 | 13.99 | 13.99 | 13.42 | 13.55 | -2.94% | 39,436 | 53,841,824 |
| 2024-04-09 | 13.52 | 13.97 | 13.38 | 13.96 | +3.25% | 45,244 | 62,176,033 |
| 2024-04-08 | 13.93 | 13.94 | 13.45 | 13.52 | -2.94% | 46,270 | 63,029,098 |
| 2024-04-03 | 13.79 | 13.97 | 13.66 | 13.93 | +0.72% | 38,611 | 53,441,151 |
| 2024-04-02 | 13.8 | 13.97 | 13.55 | 13.83 | -0.22% | 41,553 | 57,219,217 |
| 2024-04-01 | 13.48 | 13.9 | 13.44 | 13.86 | +3.74% | 55,311 | 75,988,357 |
| 2024-03-29 | 13.29 | 13.39 | 13.02 | 13.36 | +0.07% | 43,834 | 57,987,984 |
| 2024-03-28 | 13.43 | 13.58 | 13.18 | 13.35 | -2.05% | 69,446 | 92,851,358 |
| 2024-03-27 | 13.92 | 14.25 | 13.54 | 13.63 | -0.8% | 85,338 | 118,769,212 |
| 2024-03-26 | 13.25 | 13.77 | 13.25 | 13.74 | +3.7% | 74,087 | 100,440,621 |
| 2024-03-25 | 13.72 | 13.72 | 13.25 | 13.25 | -3.92% | 45,385 | 61,198,832 |
| 2024-03-22 | 14.2 | 14.26 | 13.74 | 13.79 | -3.02% | 52,100 | 72,474,037 |
| 2024-03-21 | 14.27 | 14.38 | 14.08 | 14.22 | -0.21% | 38,112 | 54,232,249 |
| 2024-03-20 | 14.1 | 14.25 | 14.02 | 14.25 | +0.85% | 37,062 | 52,370,835 |
| 2024-03-19 | 14.06 | 14.5 | 13.96 | 14.13 | +0.28% | 65,164 | 92,755,698 |
| 2024-03-18 | 14 | 14.1 | 13.81 | 14.09 | +0.64% | 47,865 | 66,774,238 |
| 2024-03-15 | 13.7 | 14 | 13.7 | 14 | +1.38% | 37,280 | 51,651,712 |
| 2024-03-14 | 13.97 | 14.18 | 13.65 | 13.81 | -1.5% | 48,553 | 67,478,838 |
| 2024-03-13 | 14.12 | 14.12 | 13.87 | 14.02 | -0.99% | 61,790 | 86,306,614 |
| 2024-03-12 | 13.4 | 14.18 | 13.34 | 14.16 | +5.75% | 112,042 | 154,741,029 |
| 2024-03-11 | 12.75 | 13.39 | 12.73 | 13.39 | +5.35% | 75,148 | 98,456,176 |
| 2024-03-08 | 12.83 | 12.95 | 12.57 | 12.71 | -1.01% | 48,498 | 61,693,073 |
| 2024-03-07 | 13.2 | 13.28 | 12.84 | 12.84 | -2.51% | 49,489 | 64,663,989 |
| 2024-03-06 | 13.22 | 13.41 | 12.91 | 13.17 | -0.98% | 67,498 | 88,493,082 |
| 2024-03-05 | 13.7 | 13.7 | 13.15 | 13.3 | -2.92% | 72,880 | 97,507,782 |
| 2024-03-04 | 13.94 | 14 | 13.56 | 13.7 | -1.72% | 50,196 | 68,795,484 |
| 2024-03-01 | 14.15 | 14.16 | 13.82 | 13.94 | -0.5% | 41,682 | 58,040,970 |
| 2024-02-29 | 13.63 | 14.03 | 13.57 | 14.01 | +2.49% | 45,633 | 63,206,359 |
| 2024-02-28 | 14.4 | 14.87 | 13.63 | 13.67 | -4.81% | 79,391 | 113,213,427 |
| 2024-02-27 | 13.91 | 14.37 | 13.87 | 14.36 | +2.64% | 41,182 | 58,277,365 |
| 2024-02-26 | 13.88 | 14.3 | 13.77 | 13.99 | +0.79% | 55,916 | 78,337,800 |
| 2024-02-23 | 13.82 | 13.92 | 13.61 | 13.88 | +0.8% | 49,524 | 68,163,447 |
| 2024-02-22 | 13.74 | 13.8 | 13.47 | 13.77 | +0.36% | 49,646 | 67,861,260 |
| 2024-02-21 | 13.29 | 14.15 | 13.18 | 13.72 | +2.77% | 60,032 | 82,478,537 |
| 2024-02-20 | 13.25 | 13.43 | 13.14 | 13.35 | +0.3% | 38,105 | 50,685,961 |
| 2024-02-19 | 13.35 | 13.65 | 13.16 | 13.31 | +0.3% | 61,150 | 81,947,043 |
| 2024-02-08 | 12.83 | 13.5 | 12.8 | 13.27 | +3.43% | 79,618 | 105,539,590 |
| 2024-02-07 | 12.41 | 13 | 12.3 | 12.83 | +3.22% | 80,358 | 102,520,379 |
| 2024-02-06 | 11.62 | 12.6 | 11 | 12.43 | +6.33% | 85,947 | 101,768,362 |
| 2024-02-05 | 12.73 | 12.8 | 11.59 | 11.69 | -9.24% | 87,862 | 105,027,210 |
| 2024-02-02 | 13.44 | 13.99 | 12.37 | 12.88 | -4.24% | 79,123 | 104,353,956 |
| 2024-02-01 | 14 | 14.11 | 13.3 | 13.45 | -5.01% | 68,752 | 93,548,688 |
| 2024-01-31 | 14.23 | 14.8 | 14.16 | 14.16 | -0.63% | 61,825 | 89,065,781 |
| 2024-01-30 | 14.8 | 14.88 | 14.21 | 14.25 | -5.06% | 46,690 | 67,939,203 |
| 2024-01-29 | 15.33 | 15.66 | 15.01 | 15.01 | -2.91% | 38,918 | 59,353,754 |
| 2024-01-26 | 15.47 | 15.81 | 15.35 | 15.46 | -1.4% | 48,030 | 74,807,246 |
| 2024-01-25 | 15.22 | 15.83 | 15 | 15.68 | +3.02% | 83,185 | 128,193,367 |
| 2024-01-24 | 14.66 | 15.5 | 14.66 | 15.22 | +4.68% | 99,467 | 149,977,014 |
| 2024-01-23 | 14.18 | 14.62 | 13.71 | 14.54 | +0.97% | 87,537 | 124,718,641 |
| 2024-01-22 | 15.9 | 15.9 | 14.37 | 14.4 | -9.77% | 133,915 | 200,726,504 |
| 2024-01-19 | 16.08 | 16.5 | 15.88 | 15.96 | -1.24% | 119,908 | 193,908,517 |
| 2024-01-18 | 16 | 16.3 | 15.72 | 16.16 | +0.5% | 122,320 | 194,940,182 |
| 2024-01-17 | 17.2 | 17.2 | 16.07 | 16.08 | -4% | 193,200 | 319,048,296 |
| 2024-01-16 | 15.17 | 16.75 | 15.13 | 16.75 | +9.98% | 165,221 | 267,158,909 |
| 2024-01-15 | 15.46 | 15.47 | 15.1 | 15.23 | -1.17% | 29,412 | 44,938,952 |
| 2024-01-12 | 15.39 | 15.73 | 15.3 | 15.41 | -0.19% | 38,105 | 59,341,648 |
| 2024-01-11 | 15.13 | 15.61 | 15.06 | 15.44 | +1.91% | 38,334 | 58,865,817 |
| 2024-01-10 | 14.78 | 15.26 | 14.51 | 15.15 | +2.16% | 40,943 | 61,474,102 |
| 2024-01-09 | 14.78 | 14.99 | 14.56 | 14.83 | +0.82% | 30,109 | 44,476,086 |
| 2024-01-08 | 15.23 | 15.26 | 14.7 | 14.71 | -3.67% | 36,139 | 53,957,657 |
| 2024-01-05 | 15.5 | 15.75 | 15.21 | 15.27 | -1.8% | 26,941 | 41,655,756 |
| 2024-01-04 | 15.8 | 15.87 | 15.44 | 15.55 | -1.46% | 32,556 | 50,702,668 |
| 2024-01-03 | 15.76 | 15.93 | 15.61 | 15.78 | -0.38% | 21,195 | 33,362,503 |
| 2024-01-02 | 16.07 | 16.16 | 15.82 | 15.84 | -1.43% | 27,688 | 44,060,585 |
| 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：