股票概览
15.68
+1.16%
+0.18
15.49
开盘价
15.71
最高价
15.46
最低价
29,311
成交量
数据更新至: 2024-05-20
技术指标
15.62
MA5 (5日均线)
15.80
MA10 (10日均线)
15.55
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 | 15.49 | 15.71 | 15.46 | 15.68 | +1.16% | 29,311 | 45,800,395 |
| 2024-05-17 | 15.53 | 15.62 | 15.3 | 15.5 | -0.06% | 22,967 | 35,409,123 |
| 2024-05-16 | 15.65 | 15.71 | 15.48 | 15.51 | -0.77% | 22,891 | 35,688,898 |
| 2024-05-15 | 15.84 | 15.85 | 15.61 | 15.63 | -1.08% | 19,469 | 30,553,807 |
| 2024-05-14 | 15.76 | 15.93 | 15.76 | 15.8 | +0.38% | 21,707 | 34,389,062 |
| 2024-05-13 | 15.84 | 15.97 | 15.68 | 15.74 | -1.01% | 30,951 | 49,003,519 |
| 2024-05-10 | 16.14 | 16.19 | 15.87 | 15.9 | -1.24% | 31,221 | 49,995,124 |
| 2024-05-09 | 16.03 | 16.24 | 15.89 | 16.1 | +0.44% | 27,648 | 44,497,446 |
| 2024-05-08 | 16.06 | 16.18 | 15.93 | 16.03 | -0.31% | 30,142 | 48,403,766 |
| 2024-05-07 | 16.15 | 16.18 | 15.97 | 16.08 | -0.25% | 32,702 | 52,559,480 |
| 2024-05-06 | 15.83 | 16.14 | 15.81 | 16.12 | +2.41% | 48,939 | 78,223,084 |
| 2024-04-30 | 15.48 | 15.78 | 15.46 | 15.74 | +1.42% | 40,626 | 63,665,473 |
| 2024-04-29 | 15.39 | 15.59 | 15.34 | 15.52 | +0.78% | 36,899 | 57,092,359 |
| 2024-04-26 | 15.31 | 15.44 | 15.22 | 15.4 | +0.65% | 38,133 | 58,545,934 |
| 2024-04-25 | 15.34 | 15.48 | 15.26 | 15.3 | -0.33% | 33,601 | 51,626,333 |
| 2024-04-24 | 15.26 | 15.36 | 15 | 15.35 | +1.99% | 48,722 | 74,219,291 |
| 2024-04-23 | 14.9 | 15.11 | 14.78 | 15.05 | +0.94% | 27,614 | 41,334,858 |
| 2024-04-22 | 14.78 | 15.13 | 14.71 | 14.91 | +0.54% | 33,955 | 50,981,984 |
| 2024-04-19 | 14.62 | 14.84 | 14.55 | 14.83 | +0.82% | 24,259 | 35,782,201 |
| 2024-04-18 | 14.87 | 14.97 | 14.67 | 14.71 | -0.88% | 25,872 | 38,288,682 |
| 2024-04-17 | 14.38 | 14.9 | 14.36 | 14.84 | +4.43% | 36,672 | 53,874,997 |
| 2024-04-16 | 14.55 | 14.7 | 14.16 | 14.21 | -2.74% | 39,782 | 57,087,520 |
| 2024-04-15 | 14.99 | 15 | 14.48 | 14.61 | -1.35% | 37,286 | 54,942,708 |
| 2024-04-12 | 14.67 | 14.97 | 14.67 | 14.81 | +0.95% | 28,488 | 42,229,769 |
| 2024-04-11 | 14.83 | 15 | 14.62 | 14.67 | -2.33% | 37,270 | 55,332,268 |
| 2024-04-10 | 15.14 | 15.3 | 14.91 | 15.02 | -1.7% | 24,783 | 37,385,819 |
| 2024-04-09 | 14.91 | 15.29 | 14.77 | 15.28 | +2.28% | 33,695 | 50,761,766 |
| 2024-04-08 | 15.22 | 15.22 | 14.88 | 14.94 | -2.1% | 29,050 | 43,739,253 |
| 2024-04-03 | 15.17 | 15.3 | 15.07 | 15.26 | +0.59% | 25,560 | 38,827,715 |
| 2024-04-02 | 15.11 | 15.23 | 15.07 | 15.17 | -0.13% | 28,591 | 43,341,774 |
| 2024-04-01 | 15.15 | 15.28 | 14.96 | 15.19 | +0.6% | 38,217 | 57,738,726 |
| 2024-03-29 | 14.85 | 15.11 | 14.82 | 15.1 | +1.68% | 23,374 | 35,000,268 |
| 2024-03-28 | 14.81 | 15.06 | 14.77 | 14.85 | -0.2% | 25,714 | 38,344,232 |
| 2024-03-27 | 15.01 | 15.17 | 14.87 | 14.88 | -1% | 22,373 | 33,639,106 |
| 2024-03-26 | 14.99 | 15.1 | 14.78 | 15.03 | +0.4% | 23,199 | 34,662,777 |
| 2024-03-25 | 15.14 | 15.28 | 14.97 | 14.97 | -1.45% | 36,318 | 54,871,998 |
| 2024-03-22 | 15.46 | 15.53 | 15.1 | 15.19 | -1.87% | 40,350 | 61,402,316 |
| 2024-03-21 | 15.61 | 15.74 | 15.41 | 15.48 | -0.9% | 32,729 | 50,934,075 |
| 2024-03-20 | 15.58 | 15.75 | 15.44 | 15.62 | +0.06% | 27,447 | 42,699,816 |
| 2024-03-19 | 15.62 | 15.81 | 15.51 | 15.61 | -0.06% | 26,985 | 42,236,389 |
| 2024-03-18 | 15.25 | 15.62 | 15.14 | 15.62 | +2.43% | 45,661 | 70,449,691 |
| 2024-03-15 | 15.26 | 15.36 | 15.11 | 15.25 | -0.07% | 27,249 | 41,447,969 |
| 2024-03-14 | 15.3 | 15.48 | 15.17 | 15.26 | +1.26% | 53,307 | 81,403,826 |
| 2024-03-13 | 15.21 | 15.23 | 14.97 | 15.07 | -1.31% | 31,101 | 46,898,066 |
| 2024-03-12 | 15.13 | 15.32 | 15.07 | 15.27 | +1.19% | 41,509 | 63,131,138 |
| 2024-03-11 | 14.79 | 15.09 | 14.79 | 15.09 | +1.55% | 35,857 | 53,498,870 |
| 2024-03-08 | 14.76 | 14.94 | 14.74 | 14.86 | +0.68% | 24,507 | 36,332,174 |
| 2024-03-07 | 14.81 | 14.92 | 14.73 | 14.76 | -0.74% | 47,069 | 69,681,565 |
| 2024-03-06 | 14.77 | 15.15 | 14.73 | 14.87 | +0.2% | 53,553 | 79,828,084 |
| 2024-03-05 | 14.71 | 14.95 | 14.67 | 14.84 | -0.07% | 46,949 | 69,536,443 |
| 2024-03-04 | 14.77 | 14.95 | 14.66 | 14.85 | +0.54% | 50,751 | 75,068,963 |
| 2024-03-01 | 14.91 | 14.99 | 14.6 | 14.77 | -0.81% | 54,364 | 80,152,602 |
| 2024-02-29 | 14.34 | 14.95 | 14.27 | 14.89 | +4.34% | 85,999 | 125,166,278 |
| 2024-02-28 | 14.8 | 15.11 | 14.26 | 14.27 | -3.25% | 106,289 | 155,894,548 |
| 2024-02-27 | 14.54 | 14.79 | 14.42 | 14.75 | +1.51% | 51,194 | 74,968,011 |
| 2024-02-26 | 14.41 | 14.75 | 14.27 | 14.53 | +0.9% | 74,032 | 107,114,113 |
| 2024-02-23 | 14.3 | 14.43 | 14.11 | 14.4 | +0.56% | 79,483 | 113,250,554 |
| 2024-02-22 | 14.18 | 14.34 | 14.11 | 14.32 | +0.63% | 70,896 | 100,658,835 |
| 2024-02-21 | 14.31 | 14.53 | 14.14 | 14.23 | -0.35% | 79,027 | 113,027,822 |
| 2024-02-20 | 14.27 | 14.55 | 14.2 | 14.28 | -0.76% | 52,866 | 75,865,727 |
| 2024-02-19 | 14.05 | 14.65 | 14.05 | 14.39 | +2.42% | 77,286 | 111,255,739 |
| 2024-02-08 | 13.41 | 14.1 | 12.72 | 14.05 | +6.2% | 95,716 | 128,286,595 |
| 2024-02-07 | 13.19 | 13.78 | 13.05 | 13.23 | +1.22% | 76,562 | 102,687,134 |
| 2024-02-06 | 12.38 | 13.59 | 12.14 | 13.07 | +5.83% | 94,807 | 123,684,433 |
| 2024-02-05 | 13.24 | 13.25 | 12.13 | 12.35 | -7.7% | 97,585 | 122,122,194 |
| 2024-02-02 | 14.15 | 14.22 | 13.02 | 13.38 | -5.11% | 53,378 | 72,335,661 |
| 2024-02-01 | 14.23 | 14.33 | 13.89 | 14.1 | -0.84% | 37,166 | 52,362,466 |
| 2024-01-31 | 14.6 | 14.77 | 14.2 | 14.22 | -3.46% | 28,712 | 41,336,885 |
| 2024-01-30 | 15 | 15.08 | 14.7 | 14.73 | -2.45% | 23,685 | 35,247,991 |
| 2024-01-29 | 15.53 | 15.66 | 14.98 | 15.1 | -2.45% | 26,222 | 39,955,164 |
| 2024-01-26 | 15.53 | 15.7 | 15.42 | 15.48 | -0.32% | 32,688 | 50,863,327 |
| 2024-01-25 | 15.29 | 15.6 | 15.24 | 15.53 | +1.5% | 38,229 | 59,094,845 |
| 2024-01-24 | 15.35 | 15.44 | 14.8 | 15.3 | +0.07% | 22,723 | 34,388,685 |
| 2024-01-23 | 15.22 | 15.36 | 14.87 | 15.29 | +0.46% | 23,616 | 35,802,173 |
| 2024-01-22 | 16.05 | 16.05 | 15.1 | 15.22 | -5.35% | 31,943 | 49,649,031 |
| 2024-01-19 | 16.28 | 16.42 | 15.96 | 16.08 | -1.71% | 20,595 | 33,231,115 |
| 2024-01-18 | 16.56 | 16.58 | 15.88 | 16.36 | -1.8% | 30,904 | 49,882,604 |
| 2024-01-17 | 17.01 | 17.13 | 16.63 | 16.66 | -1.94% | 13,846 | 23,433,483 |
| 2024-01-16 | 17.08 | 17.12 | 16.8 | 16.99 | -0.64% | 12,242 | 20,738,269 |
| 2024-01-15 | 16.92 | 17.28 | 16.88 | 17.1 | +0.23% | 10,419 | 17,800,905 |
| 2024-01-12 | 17.07 | 17.29 | 17.02 | 17.06 | -0.7% | 12,465 | 21,396,939 |
| 2024-01-11 | 17.02 | 17.23 | 16.98 | 17.18 | +0.7% | 12,905 | 22,094,988 |
| 2024-01-10 | 17.44 | 17.44 | 17.03 | 17.06 | -2.51% | 16,440 | 28,336,791 |
| 2024-01-09 | 17.46 | 17.67 | 17.23 | 17.5 | +1.1% | 21,367 | 37,293,884 |
| 2024-01-08 | 17.6 | 17.69 | 17.22 | 17.31 | -1.93% | 35,967 | 62,601,008 |
| 2024-01-05 | 17.7 | 18.12 | 17.42 | 17.65 | +0.23% | 50,659 | 90,101,870 |
| 2024-01-04 | 17.55 | 17.7 | 17.26 | 17.61 | +0.51% | 17,409 | 30,374,390 |
| 2024-01-03 | 17.41 | 17.75 | 17.3 | 17.52 | +0.52% | 18,276 | 31,940,029 |
| 2024-01-02 | 17.25 | 17.53 | 17.17 | 17.43 | +1.1% | 20,888 | 36,435,767 |
| 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：