股票概览
15.57
+0.52%
+0.08
15.42
开盘价
15.62
最高价
15.38
最低价
132,848
成交量
数据更新至: 2024-05-20
技术指标
15.45
MA5 (5日均线)
15.75
MA10 (10日均线)
15.51
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 | 15.42 | 15.62 | 15.38 | 15.57 | +0.52% | 132,848 | 206,250,627 |
| 2024-05-17 | 15.35 | 15.5 | 15.21 | 15.49 | +0.98% | 116,247 | 179,020,870 |
| 2024-05-16 | 15.24 | 15.39 | 15.15 | 15.34 | +0.59% | 119,490 | 182,756,077 |
| 2024-05-15 | 15.55 | 15.63 | 15.2 | 15.25 | -2.12% | 137,616 | 211,805,807 |
| 2024-05-14 | 15.64 | 15.81 | 15.51 | 15.58 | -0.51% | 120,647 | 188,332,617 |
| 2024-05-13 | 15.89 | 15.95 | 15.6 | 15.66 | -2.67% | 189,532 | 298,468,257 |
| 2024-05-10 | 16.19 | 16.34 | 16.06 | 16.09 | -0.8% | 223,474 | 361,255,603 |
| 2024-05-09 | 15.99 | 16.28 | 15.97 | 16.22 | +1.19% | 248,087 | 400,119,225 |
| 2024-05-08 | 16.31 | 16.33 | 15.94 | 16.03 | -1.66% | 350,823 | 563,877,546 |
| 2024-05-07 | 15.39 | 16.64 | 15.33 | 16.3 | +5.71% | 601,888 | 967,883,582 |
| 2024-05-06 | 15.4 | 15.54 | 15.31 | 15.42 | +1.18% | 150,581 | 232,167,446 |
| 2024-04-30 | 15.33 | 15.45 | 15.12 | 15.24 | -1.36% | 169,227 | 258,337,521 |
| 2024-04-29 | 15.28 | 15.56 | 15.23 | 15.45 | +1.25% | 196,364 | 302,842,022 |
| 2024-04-26 | 15.05 | 15.43 | 15.03 | 15.26 | +1.06% | 199,941 | 305,663,629 |
| 2024-04-25 | 15.3 | 15.32 | 15.05 | 15.1 | -1.24% | 118,066 | 178,539,708 |
| 2024-04-24 | 15.01 | 15.39 | 15.01 | 15.29 | +1.19% | 150,648 | 229,492,531 |
| 2024-04-23 | 15.56 | 15.56 | 15.05 | 15.11 | -3.33% | 228,789 | 348,562,626 |
| 2024-04-22 | 15.3 | 15.88 | 15.18 | 15.63 | +3.24% | 336,100 | 524,221,775 |
| 2024-04-19 | 14.81 | 15.44 | 14.78 | 15.14 | +0.8% | 207,130 | 312,545,970 |
| 2024-04-18 | 14.84 | 15.23 | 14.83 | 15.02 | +0.33% | 152,025 | 229,226,848 |
| 2024-04-17 | 14.41 | 14.97 | 14.41 | 14.97 | +2.96% | 161,172 | 238,954,964 |
| 2024-04-16 | 15.07 | 15.36 | 14.54 | 14.54 | -3.52% | 242,181 | 362,671,133 |
| 2024-04-15 | 14.78 | 15.34 | 14.51 | 15.07 | +2.31% | 218,096 | 327,979,893 |
| 2024-04-12 | 14.84 | 14.96 | 14.71 | 14.73 | -0.81% | 109,126 | 161,984,461 |
| 2024-04-11 | 15.06 | 15.23 | 14.82 | 14.85 | -1.26% | 161,080 | 241,732,849 |
| 2024-04-10 | 15.45 | 15.45 | 14.91 | 15.04 | -2.46% | 143,397 | 216,360,014 |
| 2024-04-09 | 15.58 | 15.7 | 15.36 | 15.42 | -0.84% | 131,874 | 204,583,777 |
| 2024-04-08 | 15.89 | 15.89 | 15.38 | 15.55 | -1.27% | 157,194 | 244,364,060 |
| 2024-04-03 | 15.67 | 15.78 | 15.36 | 15.75 | -0.06% | 168,733 | 262,981,211 |
| 2024-04-02 | 15.9 | 15.92 | 15.44 | 15.76 | -1.62% | 197,480 | 309,676,508 |
| 2024-04-01 | 16.2 | 16.24 | 15.88 | 16.02 | +0.13% | 189,359 | 302,870,346 |
| 2024-03-29 | 15.88 | 16.1 | 15.66 | 16 | +1.27% | 198,768 | 316,134,914 |
| 2024-03-28 | 15.12 | 16.11 | 15.05 | 15.8 | +4.5% | 264,871 | 415,890,528 |
| 2024-03-27 | 15.89 | 15.9 | 15 | 15.12 | -4.97% | 203,487 | 312,848,793 |
| 2024-03-26 | 15.8 | 16.21 | 15.75 | 15.91 | +0.63% | 209,696 | 335,598,973 |
| 2024-03-25 | 16.12 | 16.49 | 15.7 | 15.81 | -1.98% | 219,950 | 354,953,934 |
| 2024-03-22 | 16.56 | 16.56 | 16.1 | 16.13 | -2.6% | 224,717 | 364,840,756 |
| 2024-03-21 | 16.71 | 16.84 | 16.51 | 16.56 | -0.9% | 195,613 | 325,628,260 |
| 2024-03-20 | 16.61 | 16.8 | 16.45 | 16.71 | +0.24% | 213,589 | 355,832,777 |
| 2024-03-19 | 16.68 | 17.16 | 16.58 | 16.67 | -0.48% | 330,394 | 556,161,105 |
| 2024-03-18 | 16.5 | 16.8 | 16.48 | 16.75 | +1.39% | 240,013 | 400,376,183 |
| 2024-03-15 | 16.5 | 16.6 | 16.3 | 16.52 | +0.67% | 172,603 | 283,844,379 |
| 2024-03-14 | 16.64 | 16.7 | 16.26 | 16.41 | -1.97% | 221,060 | 363,960,438 |
| 2024-03-13 | 16.66 | 17.06 | 16.5 | 16.74 | +0.48% | 318,758 | 533,683,633 |
| 2024-03-12 | 16.6 | 16.85 | 16.54 | 16.66 | +0.24% | 245,387 | 408,979,202 |
| 2024-03-11 | 16.47 | 16.65 | 16.41 | 16.62 | -0.18% | 193,802 | 320,319,845 |
| 2024-03-08 | 16.17 | 16.73 | 16.1 | 16.65 | +2.97% | 294,930 | 485,606,716 |
| 2024-03-07 | 16.59 | 16.84 | 16.1 | 16.17 | -3% | 312,209 | 512,783,313 |
| 2024-03-06 | 16.62 | 16.92 | 16.51 | 16.67 | +0.06% | 236,983 | 396,317,721 |
| 2024-03-05 | 16.85 | 17.17 | 16.6 | 16.66 | -2.46% | 388,277 | 655,832,182 |
| 2024-03-04 | 17.29 | 17.35 | 16.77 | 17.08 | -0.93% | 396,002 | 673,069,127 |
| 2024-03-01 | 16.7 | 17.25 | 16.63 | 17.24 | +2.07% | 545,879 | 926,837,483 |
| 2024-02-29 | 16 | 16.98 | 15.9 | 16.89 | +4.13% | 506,221 | 841,656,937 |
| 2024-02-28 | 17 | 17.15 | 16.19 | 16.22 | -4.42% | 743,314 | 1,241,599,252 |
| 2024-02-27 | 16 | 16.97 | 15.65 | 16.97 | +9.98% | 808,883 | 1,331,428,317 |
| 2024-02-26 | 15.58 | 15.92 | 15.32 | 15.43 | -0.9% | 300,044 | 469,130,711 |
| 2024-02-23 | 15.58 | 15.68 | 15.37 | 15.57 | -0.06% | 272,648 | 423,771,475 |
| 2024-02-22 | 15.1 | 15.78 | 15.06 | 15.58 | +3.18% | 331,765 | 513,423,933 |
| 2024-02-21 | 15 | 15.43 | 14.89 | 15.1 | -0.33% | 260,699 | 395,691,325 |
| 2024-02-20 | 14.72 | 15.37 | 14.57 | 15.15 | +1.81% | 284,149 | 427,326,695 |
| 2024-02-19 | 14.72 | 15.5 | 14.63 | 14.88 | +1.5% | 341,163 | 508,768,694 |
| 2024-02-08 | 14.4 | 14.66 | 14.07 | 14.66 | +4.05% | 256,488 | 369,548,633 |
| 2024-02-07 | 13.85 | 14.47 | 13.81 | 14.09 | +1.73% | 263,444 | 373,829,156 |
| 2024-02-06 | 12.88 | 14.05 | 12.8 | 13.85 | +6.13% | 233,107 | 315,058,940 |
| 2024-02-05 | 13.78 | 13.78 | 12.75 | 13.05 | -6.12% | 265,578 | 350,780,935 |
| 2024-02-02 | 14.34 | 14.59 | 13.31 | 13.9 | -3.07% | 234,714 | 329,899,860 |
| 2024-02-01 | 14.39 | 14.69 | 14.1 | 14.34 | +0.35% | 171,614 | 246,902,407 |
| 2024-01-31 | 14.9 | 14.93 | 14.28 | 14.29 | -4.48% | 222,740 | 324,041,757 |
| 2024-01-30 | 15.3 | 15.55 | 14.93 | 14.96 | -4.59% | 233,468 | 355,585,146 |
| 2024-01-29 | 15.4 | 16.13 | 15.26 | 15.68 | +0.38% | 396,685 | 622,984,332 |
| 2024-01-26 | 15.93 | 15.94 | 15.54 | 15.62 | -3.1% | 330,694 | 519,285,369 |
| 2024-01-25 | 14.8 | 16.19 | 14.74 | 16.12 | +8.99% | 548,470 | 858,628,014 |
| 2024-01-24 | 14.35 | 14.84 | 14.15 | 14.79 | +3.14% | 205,793 | 298,310,813 |
| 2024-01-23 | 14.18 | 14.44 | 14.05 | 14.34 | +1.34% | 115,963 | 165,901,886 |
| 2024-01-22 | 14.7 | 14.86 | 14 | 14.15 | -3.81% | 157,146 | 226,706,999 |
| 2024-01-19 | 14.58 | 15.05 | 14.5 | 14.71 | +0.14% | 145,102 | 214,543,347 |
| 2024-01-18 | 14.48 | 14.76 | 14.05 | 14.69 | +0.62% | 215,238 | 308,450,076 |
| 2024-01-17 | 14.99 | 15.04 | 14.6 | 14.6 | -2.93% | 110,950 | 164,335,570 |
| 2024-01-16 | 15.08 | 15.08 | 14.72 | 15.04 | -0.27% | 164,046 | 244,501,961 |
| 2024-01-15 | 15.36 | 15.48 | 15 | 15.08 | -4.19% | 252,657 | 382,122,400 |
| 2024-01-12 | 15.27 | 15.92 | 15.01 | 15.74 | +3.01% | 312,787 | 485,548,089 |
| 2024-01-11 | 15.02 | 15.3 | 14.94 | 15.28 | +1.73% | 136,075 | 206,114,168 |
| 2024-01-10 | 15.2 | 15.32 | 14.85 | 15.02 | -2.15% | 156,607 | 235,625,558 |
| 2024-01-09 | 15.72 | 15.89 | 15.09 | 15.35 | -2.35% | 218,540 | 337,477,172 |
| 2024-01-08 | 16.04 | 16.12 | 15.68 | 15.72 | -2.6% | 127,835 | 202,083,489 |
| 2024-01-05 | 16.65 | 16.73 | 16 | 16.14 | -3.12% | 172,138 | 280,975,878 |
| 2024-01-04 | 17 | 17.09 | 16.64 | 16.66 | -1.83% | 106,180 | 177,855,022 |
| 2024-01-03 | 17.17 | 17.17 | 16.75 | 16.97 | -1.16% | 129,226 | 219,013,285 |
| 2024-01-02 | 17.4 | 17.42 | 17.15 | 17.17 | -0.81% | 141,905 | 244,944,382 |
| 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：