股票概览
15.8
-1.43%
-0.23
15.96
开盘价
16.09
最高价
15.67
最低价
382,888
成交量
数据更新至: 2024-05-20
技术指标
15.97
MA5 (5日均线)
15.58
MA10 (10日均线)
15.03
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 | 15.96 | 16.09 | 15.67 | 15.8 | -1.43% | 382,888 | 606,005,029 |
| 2024-05-17 | 16.15 | 16.2 | 15.8 | 16.03 | -0.8% | 339,749 | 541,505,498 |
| 2024-05-16 | 16.15 | 16.24 | 15.89 | 16.16 | +0.5% | 356,000 | 571,167,347 |
| 2024-05-15 | 15.76 | 16.18 | 15.75 | 16.08 | +2.03% | 302,590 | 484,010,010 |
| 2024-05-14 | 15.79 | 15.87 | 15.6 | 15.76 | -0.06% | 224,380 | 353,405,651 |
| 2024-05-13 | 15.35 | 15.79 | 15.28 | 15.77 | +2.74% | 295,916 | 460,223,667 |
| 2024-05-10 | 15.15 | 15.44 | 15.12 | 15.35 | +1.32% | 280,382 | 429,697,954 |
| 2024-05-09 | 14.95 | 15.18 | 14.95 | 15.15 | +1.41% | 224,352 | 338,821,833 |
| 2024-05-08 | 14.73 | 14.98 | 14.65 | 14.94 | +1.49% | 276,716 | 412,078,089 |
| 2024-05-07 | 14.79 | 14.8 | 14.59 | 14.72 | -0.47% | 246,594 | 361,941,133 |
| 2024-05-06 | 14.92 | 15.05 | 14.77 | 14.79 | -0.07% | 393,945 | 585,085,576 |
| 2024-04-30 | 14.56 | 15.03 | 14.52 | 14.8 | +1.58% | 479,115 | 708,993,138 |
| 2024-04-29 | 14.49 | 14.78 | 14.42 | 14.57 | +1.04% | 559,445 | 820,016,805 |
| 2024-04-26 | 14.72 | 14.96 | 14.32 | 14.42 | -2.63% | 543,515 | 793,464,945 |
| 2024-04-25 | 14.18 | 14.9 | 14.16 | 14.81 | +4% | 593,652 | 864,602,425 |
| 2024-04-24 | 14.5 | 14.54 | 13.92 | 14.24 | -1.79% | 386,646 | 547,093,884 |
| 2024-04-23 | 14.46 | 14.7 | 14.42 | 14.5 | +0.83% | 256,618 | 373,616,794 |
| 2024-04-22 | 14.27 | 14.49 | 14.26 | 14.38 | +1.27% | 191,867 | 275,654,241 |
| 2024-04-19 | 14.19 | 14.32 | 14.13 | 14.2 | -0.14% | 125,968 | 179,278,973 |
| 2024-04-18 | 14.07 | 14.45 | 14.04 | 14.22 | +1.07% | 253,732 | 361,323,480 |
| 2024-04-17 | 13.9 | 14.07 | 13.8 | 14.07 | +1.44% | 178,993 | 249,331,776 |
| 2024-04-16 | 13.92 | 14.01 | 13.75 | 13.87 | -0.29% | 181,803 | 252,634,322 |
| 2024-04-15 | 13.82 | 13.94 | 13.7 | 13.91 | +1.31% | 152,645 | 211,716,541 |
| 2024-04-12 | 13.72 | 13.93 | 13.71 | 13.73 | -0.58% | 106,404 | 146,778,300 |
| 2024-04-11 | 13.66 | 13.9 | 13.56 | 13.81 | +0.73% | 171,482 | 236,092,705 |
| 2024-04-10 | 13.78 | 13.96 | 13.67 | 13.71 | -0.51% | 169,524 | 234,270,876 |
| 2024-04-09 | 13.81 | 14 | 13.76 | 13.78 | -0.36% | 135,946 | 188,397,487 |
| 2024-04-08 | 13.73 | 13.88 | 13.65 | 13.83 | +0.51% | 157,831 | 217,898,331 |
| 2024-04-03 | 13.83 | 13.88 | 13.6 | 13.76 | -0.51% | 116,460 | 160,013,917 |
| 2024-04-02 | 13.73 | 13.9 | 13.7 | 13.83 | +0.8% | 137,674 | 190,546,981 |
| 2024-04-01 | 13.64 | 13.73 | 13.56 | 13.72 | +0.88% | 132,394 | 180,752,924 |
| 2024-03-29 | 13.49 | 13.76 | 13.41 | 13.6 | +0.52% | 196,600 | 268,158,793 |
| 2024-03-28 | 13.58 | 13.66 | 13.41 | 13.53 | -0.51% | 213,412 | 288,784,532 |
| 2024-03-27 | 13.33 | 13.71 | 13.31 | 13.6 | +1.57% | 308,043 | 418,684,935 |
| 2024-03-26 | 13.24 | 13.47 | 13.24 | 13.39 | +1.06% | 220,047 | 294,044,360 |
| 2024-03-25 | 12.95 | 13.32 | 12.95 | 13.25 | +1.84% | 228,647 | 301,832,364 |
| 2024-03-22 | 13.09 | 13.13 | 12.91 | 13.01 | -0.76% | 120,625 | 156,799,068 |
| 2024-03-21 | 13.05 | 13.2 | 13.02 | 13.11 | +0.23% | 175,440 | 230,000,968 |
| 2024-03-20 | 12.98 | 13.15 | 12.88 | 13.08 | +0.69% | 160,436 | 208,949,662 |
| 2024-03-19 | 13.09 | 13.15 | 12.96 | 12.99 | -0.84% | 146,287 | 190,819,222 |
| 2024-03-18 | 13.18 | 13.18 | 12.98 | 13.1 | -0.53% | 168,679 | 220,281,359 |
| 2024-03-15 | 13.13 | 13.25 | 13.07 | 13.17 | +0.61% | 165,379 | 217,293,319 |
| 2024-03-14 | 13.06 | 13.24 | 13 | 13.09 | -0.15% | 154,236 | 202,243,925 |
| 2024-03-13 | 13.2 | 13.21 | 12.99 | 13.11 | -0.68% | 209,226 | 273,213,926 |
| 2024-03-12 | 13.42 | 13.44 | 13.17 | 13.2 | -1.57% | 238,955 | 316,649,999 |
| 2024-03-11 | 13.51 | 13.58 | 13.32 | 13.41 | -0.74% | 140,503 | 188,420,496 |
| 2024-03-08 | 13.6 | 13.68 | 13.48 | 13.51 | -0.52% | 140,689 | 190,512,213 |
| 2024-03-07 | 13.35 | 13.77 | 13.34 | 13.58 | +1.49% | 217,839 | 296,405,086 |
| 2024-03-06 | 13.42 | 13.58 | 13.37 | 13.38 | -0.59% | 216,197 | 291,113,236 |
| 2024-03-05 | 13 | 13.49 | 12.98 | 13.46 | +3.14% | 326,116 | 432,344,163 |
| 2024-03-04 | 13.08 | 13.12 | 12.97 | 13.05 | -0.68% | 201,394 | 262,627,175 |
| 2024-03-01 | 13.16 | 13.24 | 13.1 | 13.14 | -0.68% | 159,314 | 209,459,570 |
| 2024-02-29 | 13.09 | 13.23 | 13.02 | 13.23 | +0.92% | 198,218 | 260,332,440 |
| 2024-02-28 | 13.23 | 13.25 | 13.04 | 13.11 | -0.83% | 230,544 | 303,309,888 |
| 2024-02-27 | 13.29 | 13.38 | 13.08 | 13.22 | -0.6% | 239,139 | 315,903,563 |
| 2024-02-26 | 13.66 | 13.69 | 13.26 | 13.3 | -2.92% | 282,228 | 378,538,538 |
| 2024-02-23 | 13.65 | 14.07 | 13.62 | 13.7 | +0.37% | 334,172 | 462,970,638 |
| 2024-02-22 | 13.3 | 13.65 | 13.29 | 13.65 | +2.25% | 276,115 | 372,404,451 |
| 2024-02-21 | 12.85 | 13.59 | 12.83 | 13.35 | +3.65% | 393,706 | 524,157,611 |
| 2024-02-20 | 12.79 | 12.9 | 12.73 | 12.88 | +0.31% | 190,283 | 244,029,906 |
| 2024-02-19 | 12.45 | 12.84 | 12.36 | 12.84 | +3.97% | 392,705 | 495,191,860 |
| 2024-02-08 | 12.48 | 12.48 | 12.23 | 12.35 | -1.12% | 327,721 | 404,966,198 |
| 2024-02-07 | 12.59 | 12.59 | 12.3 | 12.49 | -0.79% | 370,457 | 459,886,887 |
| 2024-02-06 | 12.42 | 12.59 | 12.27 | 12.59 | +1.37% | 331,548 | 413,248,621 |
| 2024-02-05 | 12.38 | 12.52 | 12.24 | 12.42 | -0.08% | 346,583 | 430,062,505 |
| 2024-02-02 | 12.51 | 12.58 | 12.17 | 12.43 | -0.64% | 307,343 | 382,345,790 |
| 2024-02-01 | 12.47 | 12.61 | 12.41 | 12.51 | -0.16% | 239,984 | 300,597,791 |
| 2024-01-31 | 12.4 | 12.7 | 12.35 | 12.53 | +0.8% | 324,834 | 407,192,426 |
| 2024-01-30 | 12.45 | 12.65 | 12.31 | 12.43 | -0.96% | 276,127 | 344,481,360 |
| 2024-01-29 | 12.8 | 12.8 | 12.3 | 12.55 | +1.21% | 490,099 | 615,823,673 |
| 2024-01-26 | 12.28 | 12.62 | 12.2 | 12.4 | +1.89% | 409,497 | 507,839,539 |
| 2024-01-25 | 12.13 | 12.26 | 12.09 | 12.17 | +0.5% | 329,805 | 401,210,931 |
| 2024-01-24 | 11.99 | 12.13 | 11.82 | 12.11 | +1.51% | 328,439 | 393,239,746 |
| 2024-01-23 | 11.8 | 11.98 | 11.69 | 11.93 | +1.02% | 247,227 | 292,378,970 |
| 2024-01-22 | 12.04 | 12.13 | 11.8 | 11.81 | -1.75% | 347,893 | 417,633,333 |
| 2024-01-19 | 11.98 | 12.09 | 11.88 | 12.02 | -0.25% | 206,881 | 248,283,787 |
| 2024-01-18 | 11.92 | 12.1 | 11.68 | 12.05 | -0.08% | 466,962 | 554,279,945 |
| 2024-01-17 | 12.12 | 12.32 | 12.06 | 12.06 | -0.33% | 408,489 | 498,105,727 |
| 2024-01-16 | 11.87 | 12.13 | 11.85 | 12.1 | +1.68% | 368,716 | 443,510,961 |
| 2024-01-15 | 11.78 | 11.93 | 11.75 | 11.9 | +1.02% | 270,765 | 320,919,806 |
| 2024-01-12 | 11.57 | 11.93 | 11.56 | 11.78 | +1.55% | 267,115 | 314,210,093 |
| 2024-01-11 | 11.57 | 11.69 | 11.54 | 11.6 | +0.09% | 213,887 | 248,461,111 |
| 2024-01-10 | 11.55 | 11.64 | 11.48 | 11.59 | +0.09% | 237,277 | 274,901,091 |
| 2024-01-09 | 11.36 | 11.64 | 11.27 | 11.58 | +1.67% | 321,804 | 369,125,114 |
| 2024-01-08 | 11.34 | 11.66 | 11.34 | 11.39 | -0.18% | 349,868 | 400,343,087 |
| 2024-01-05 | 11.13 | 11.72 | 11.08 | 11.41 | +2.7% | 577,212 | 660,342,897 |
| 2024-01-04 | 11.22 | 11.25 | 11.05 | 11.11 | -0.98% | 195,441 | 217,139,852 |
| 2024-01-03 | 11.18 | 11.24 | 11.13 | 11.22 | +0.36% | 132,416 | 148,050,349 |
| 2024-01-02 | 11.29 | 11.34 | 11.17 | 11.18 | -0.71% | 222,991 | 251,099,763 |
| 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：