股票概览
15.57
+0.32%
+0.05
15.53
开盘价
15.8
最高价
15.42
最低价
14,567
成交量
数据更新至: 2024-05-20
技术指标
15.45
MA5 (5日均线)
15.56
MA10 (10日均线)
15.05
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 | 15.53 | 15.8 | 15.42 | 15.57 | +0.32% | 14,567 | 22,707,172 |
| 2024-05-17 | 15.56 | 15.58 | 15.4 | 15.52 | +0.65% | 14,011 | 21,703,372 |
| 2024-05-16 | 15.3 | 15.54 | 15.3 | 15.42 | +0.65% | 12,833 | 19,844,038 |
| 2024-05-15 | 15.32 | 15.58 | 15.19 | 15.32 | -0.52% | 15,381 | 23,743,868 |
| 2024-05-14 | 15.23 | 15.51 | 15.23 | 15.4 | +1.12% | 14,101 | 21,704,417 |
| 2024-05-13 | 15.4 | 15.4 | 15 | 15.23 | -2.37% | 24,778 | 37,681,961 |
| 2024-05-10 | 15.82 | 16.05 | 15.55 | 15.6 | -2.01% | 23,182 | 36,394,058 |
| 2024-05-09 | 15.8 | 15.96 | 15.64 | 15.92 | +0.7% | 33,418 | 52,871,171 |
| 2024-05-08 | 15.8 | 16.46 | 15.7 | 15.81 | +0.06% | 55,121 | 88,333,668 |
| 2024-05-07 | 15.81 | 15.88 | 15.63 | 15.8 | 0% | 27,331 | 43,047,506 |
| 2024-05-06 | 15.31 | 15.84 | 15.3 | 15.8 | +3.2% | 40,153 | 62,656,446 |
| 2024-04-30 | 15.7 | 15.7 | 15.18 | 15.31 | -2.48% | 44,629 | 68,486,326 |
| 2024-04-29 | 15.12 | 16.5 | 14.95 | 15.7 | +4.53% | 74,158 | 114,646,833 |
| 2024-04-26 | 15.42 | 15.42 | 14.79 | 15.02 | -2.97% | 72,224 | 108,544,567 |
| 2024-04-25 | 14.07 | 15.48 | 14 | 15.48 | +10.02% | 45,166 | 67,778,228 |
| 2024-04-24 | 13.76 | 14.15 | 13.72 | 14.07 | +2.55% | 20,114 | 28,156,390 |
| 2024-04-23 | 13.34 | 13.85 | 13.05 | 13.72 | +3.94% | 21,660 | 29,367,002 |
| 2024-04-22 | 13.64 | 13.64 | 12.85 | 13.2 | -1.71% | 17,416 | 22,980,137 |
| 2024-04-19 | 13.63 | 13.92 | 13.32 | 13.43 | -2.47% | 22,563 | 30,620,256 |
| 2024-04-18 | 14.11 | 14.11 | 13.41 | 13.77 | +2.15% | 35,019 | 48,211,527 |
| 2024-04-17 | 12.47 | 13.48 | 12.47 | 13.48 | +10.04% | 11,790 | 15,541,292 |
| 2024-04-16 | 13.46 | 13.46 | 12.25 | 12.25 | -9.99% | 35,537 | 44,394,768 |
| 2024-04-15 | 14.85 | 15.11 | 13.53 | 13.61 | -9.45% | 35,341 | 49,577,932 |
| 2024-04-12 | 15.05 | 15.37 | 14.99 | 15.03 | -0.99% | 14,515 | 21,998,880 |
| 2024-04-11 | 14.9 | 15.43 | 14.9 | 15.18 | +0.13% | 15,313 | 23,346,575 |
| 2024-04-10 | 15.7 | 15.7 | 15 | 15.16 | -3.68% | 27,653 | 42,215,692 |
| 2024-04-09 | 15.5 | 15.94 | 15.4 | 15.74 | -1.25% | 32,201 | 50,264,517 |
| 2024-04-08 | 15.84 | 16.56 | 15.63 | 15.94 | +0.38% | 41,606 | 66,980,885 |
| 2024-04-03 | 15.85 | 15.92 | 15.47 | 15.88 | 0% | 17,056 | 26,779,924 |
| 2024-04-02 | 15.83 | 16.15 | 15.7 | 15.88 | -0.13% | 16,602 | 26,353,721 |
| 2024-04-01 | 15.42 | 15.95 | 15.32 | 15.9 | +3.05% | 18,565 | 29,228,388 |
| 2024-03-29 | 15.32 | 15.7 | 15.25 | 15.43 | +1.11% | 15,528 | 23,888,459 |
| 2024-03-28 | 14.67 | 15.42 | 14.67 | 15.26 | +3.46% | 16,105 | 24,375,564 |
| 2024-03-27 | 15.3 | 15.37 | 14.75 | 14.75 | -3.28% | 15,451 | 23,234,665 |
| 2024-03-26 | 15.13 | 15.44 | 14.95 | 15.25 | +0.13% | 13,343 | 20,292,918 |
| 2024-03-25 | 15.46 | 15.66 | 15.16 | 15.23 | -2.12% | 17,602 | 27,221,984 |
| 2024-03-22 | 15.87 | 15.92 | 15.42 | 15.56 | -2.26% | 18,764 | 29,326,369 |
| 2024-03-21 | 15.8 | 15.95 | 15.6 | 15.92 | +0.51% | 21,070 | 33,326,639 |
| 2024-03-20 | 15.68 | 16 | 15.63 | 15.84 | +1.47% | 18,827 | 29,723,339 |
| 2024-03-19 | 15.68 | 15.75 | 15.49 | 15.61 | +0.13% | 19,120 | 29,905,537 |
| 2024-03-18 | 15.35 | 15.69 | 15.31 | 15.59 | +2.63% | 25,435 | 39,450,948 |
| 2024-03-15 | 14.8 | 15.2 | 14.73 | 15.19 | +2.57% | 24,538 | 36,917,971 |
| 2024-03-14 | 14.93 | 15.05 | 14.57 | 14.81 | -0.8% | 20,484 | 30,402,002 |
| 2024-03-13 | 14.92 | 15.15 | 14.85 | 14.93 | +0.07% | 21,333 | 31,962,556 |
| 2024-03-12 | 14.67 | 14.92 | 14.52 | 14.92 | +1.98% | 23,166 | 34,195,368 |
| 2024-03-11 | 14.42 | 14.69 | 14.27 | 14.63 | +2.52% | 22,293 | 32,314,934 |
| 2024-03-08 | 14.21 | 14.32 | 14.02 | 14.27 | +0.42% | 16,968 | 24,062,679 |
| 2024-03-07 | 14.3 | 14.57 | 14.1 | 14.21 | +0.14% | 24,860 | 35,651,988 |
| 2024-03-06 | 13.98 | 14.39 | 13.9 | 14.19 | +2.53% | 25,533 | 36,124,368 |
| 2024-03-05 | 14.02 | 14.11 | 13.71 | 13.84 | -2.47% | 19,460 | 27,044,227 |
| 2024-03-04 | 14.31 | 14.32 | 13.77 | 14.19 | -0.56% | 23,535 | 33,062,833 |
| 2024-03-01 | 14.3 | 14.4 | 13.93 | 14.27 | +0.21% | 26,831 | 38,063,946 |
| 2024-02-29 | 13.2 | 14.26 | 13.2 | 14.24 | +3.94% | 38,726 | 53,800,726 |
| 2024-02-28 | 15.21 | 15.3 | 13.7 | 13.7 | -9.99% | 63,065 | 92,145,117 |
| 2024-02-27 | 14.58 | 15.23 | 14.47 | 15.22 | +3.47% | 44,936 | 67,591,286 |
| 2024-02-26 | 14.36 | 14.92 | 14.21 | 14.71 | +1.45% | 53,426 | 78,069,156 |
| 2024-02-23 | 14.19 | 14.6 | 13.96 | 14.5 | +0.83% | 58,146 | 82,881,148 |
| 2024-02-22 | 14.05 | 15.08 | 13.61 | 14.38 | +3.3% | 71,578 | 101,157,797 |
| 2024-02-21 | 12.46 | 13.92 | 12.41 | 13.92 | +10.04% | 15,190 | 20,469,827 |
| 2024-02-20 | 12.41 | 12.67 | 12.15 | 12.65 | +1.93% | 26,122 | 32,657,204 |
| 2024-02-19 | 11.88 | 12.5 | 11.78 | 12.41 | +5.44% | 37,817 | 46,159,617 |
| 2024-02-08 | 10.74 | 11.8 | 10.42 | 11.77 | +9.69% | 47,624 | 53,081,194 |
| 2024-02-07 | 11.5 | 11.59 | 10.42 | 10.73 | -6.21% | 52,564 | 57,152,044 |
| 2024-02-06 | 11.2 | 12.19 | 11.11 | 11.44 | -7.29% | 51,435 | 58,166,931 |
| 2024-02-05 | 13.7 | 13.7 | 12.34 | 12.34 | -9.99% | 21,366 | 26,629,034 |
| 2024-02-02 | 14.56 | 14.96 | 13.24 | 13.71 | -5.45% | 22,937 | 32,040,940 |
| 2024-02-01 | 14.62 | 14.78 | 14.02 | 14.5 | -0.89% | 17,795 | 25,703,658 |
| 2024-01-31 | 15.56 | 15.78 | 14.56 | 14.63 | -6.46% | 18,866 | 28,377,401 |
| 2024-01-30 | 15.9 | 16.22 | 15.58 | 15.64 | -3.52% | 12,795 | 20,308,905 |
| 2024-01-29 | 16.91 | 17.09 | 16.08 | 16.21 | -4.14% | 15,553 | 25,584,810 |
| 2024-01-26 | 16.51 | 17.32 | 16.51 | 16.91 | +2.24% | 28,280 | 48,114,148 |
| 2024-01-25 | 16.15 | 16.59 | 15.81 | 16.54 | +3.38% | 17,540 | 28,568,620 |
| 2024-01-24 | 15.78 | 16.2 | 15.34 | 16 | +1.39% | 19,567 | 30,879,022 |
| 2024-01-23 | 16.2 | 16.2 | 15.5 | 15.78 | -2.71% | 19,209 | 30,243,954 |
| 2024-01-22 | 17.25 | 17.35 | 16.01 | 16.22 | -5.81% | 23,535 | 39,429,096 |
| 2024-01-19 | 17.97 | 17.97 | 17.13 | 17.22 | -3.75% | 18,342 | 31,950,239 |
| 2024-01-18 | 18.06 | 18.43 | 17.3 | 17.89 | -0.61% | 28,556 | 50,627,620 |
| 2024-01-17 | 18.69 | 18.72 | 18 | 18 | -3.64% | 19,632 | 36,081,780 |
| 2024-01-16 | 19.27 | 19.3 | 18.4 | 18.68 | -1.94% | 22,973 | 42,994,646 |
| 2024-01-15 | 18.5 | 19.19 | 18.5 | 19.05 | +0.85% | 32,679 | 62,079,225 |
| 2024-01-12 | 19.66 | 19.7 | 18.7 | 18.89 | -2.33% | 35,428 | 68,070,275 |
| 2024-01-11 | 18 | 19.4 | 18 | 19.34 | +0.47% | 62,375 | 117,755,871 |
| 2024-01-10 | 20.18 | 20.3 | 19.05 | 19.25 | -3.36% | 74,641 | 145,065,963 |
| 2024-01-09 | 19.73 | 20.45 | 19.6 | 19.92 | +0.25% | 101,635 | 203,097,107 |
| 2024-01-08 | 19.38 | 20.26 | 19.05 | 19.87 | +0.46% | 107,759 | 210,553,103 |
| 2024-01-05 | 21 | 21.39 | 19.25 | 19.78 | -2.61% | 149,496 | 302,624,483 |
| 2024-01-04 | 18.38 | 20.31 | 18.38 | 20.31 | +10.02% | 63,092 | 124,051,586 |
| 2024-01-03 | 18.8 | 18.86 | 18.41 | 18.46 | -2.07% | 14,002 | 26,020,878 |
| 2024-01-02 | 18.57 | 19.13 | 18.57 | 18.85 | +1.51% | 23,637 | 44,689,995 |
| 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：