股票概览
15.68
+1.55%
+0.24
15.48
开盘价
15.72
最高价
15.27
最低价
28,538
成交量
数据更新至: 2024-05-20
技术指标
15.55
MA5 (5日均线)
15.59
MA10 (10日均线)
15.60
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 | 15.48 | 15.72 | 15.27 | 15.68 | +1.55% | 28,538 | 44,515,320 |
| 2024-05-17 | 15.47 | 15.6 | 15.25 | 15.44 | -0.06% | 22,434 | 34,501,343 |
| 2024-05-16 | 15.49 | 15.74 | 15.42 | 15.45 | -0.39% | 23,194 | 36,081,091 |
| 2024-05-15 | 15.71 | 15.86 | 15.46 | 15.51 | -0.96% | 31,913 | 49,847,566 |
| 2024-05-14 | 15.41 | 15.72 | 15.25 | 15.66 | +2.69% | 32,684 | 50,722,404 |
| 2024-05-13 | 15.26 | 15.45 | 15.03 | 15.25 | -1.55% | 35,558 | 54,175,304 |
| 2024-05-10 | 15.62 | 15.78 | 15.38 | 15.49 | -1.21% | 28,556 | 44,217,541 |
| 2024-05-09 | 15.71 | 15.79 | 15.58 | 15.68 | +0.51% | 34,850 | 54,585,447 |
| 2024-05-08 | 16.16 | 16.16 | 15.53 | 15.6 | -3.47% | 39,617 | 62,433,022 |
| 2024-05-07 | 16.18 | 16.51 | 16.05 | 16.16 | -0.06% | 42,716 | 69,364,008 |
| 2024-05-06 | 16.43 | 16.59 | 16.02 | 16.17 | -1.28% | 49,073 | 79,958,523 |
| 2024-04-30 | 16.42 | 16.55 | 16.15 | 16.38 | -0.18% | 43,175 | 70,566,628 |
| 2024-04-29 | 15.96 | 16.42 | 15.85 | 16.41 | +2.63% | 48,532 | 78,992,048 |
| 2024-04-26 | 15.13 | 15.99 | 15.12 | 15.99 | +4.17% | 46,130 | 72,633,154 |
| 2024-04-25 | 15.41 | 15.53 | 15.19 | 15.35 | -1.1% | 32,737 | 50,231,097 |
| 2024-04-24 | 15.31 | 15.59 | 15.05 | 15.52 | -0.13% | 45,749 | 70,433,889 |
| 2024-04-23 | 14.98 | 15.66 | 14.92 | 15.54 | +4.37% | 71,276 | 109,609,578 |
| 2024-04-22 | 14.93 | 15.09 | 14.33 | 14.89 | -1.13% | 65,993 | 97,767,842 |
| 2024-04-19 | 14.86 | 15.13 | 14.77 | 15.06 | +1.35% | 26,353 | 39,323,294 |
| 2024-04-18 | 14.7 | 15.05 | 14.53 | 14.86 | +1.09% | 23,449 | 34,805,480 |
| 2024-04-17 | 14.17 | 14.84 | 14.1 | 14.7 | +5.15% | 29,215 | 42,739,327 |
| 2024-04-16 | 14.93 | 14.93 | 13.96 | 13.98 | -4.9% | 30,357 | 43,420,988 |
| 2024-04-15 | 15.19 | 15.22 | 14.47 | 14.7 | -3.1% | 28,075 | 41,594,126 |
| 2024-04-12 | 15.22 | 15.32 | 15.08 | 15.17 | -0.39% | 13,328 | 20,267,832 |
| 2024-04-11 | 15.04 | 15.42 | 14.81 | 15.23 | +0.93% | 15,267 | 23,308,435 |
| 2024-04-10 | 15.41 | 15.42 | 14.92 | 15.09 | -2.14% | 16,272 | 24,572,742 |
| 2024-04-09 | 15.32 | 15.48 | 15.19 | 15.42 | +0.65% | 21,276 | 32,640,062 |
| 2024-04-08 | 15.33 | 15.57 | 15.16 | 15.32 | -0.13% | 25,195 | 38,768,264 |
| 2024-04-03 | 15.98 | 16.04 | 15.24 | 15.34 | -4.07% | 35,004 | 54,140,471 |
| 2024-04-02 | 16.6 | 16.6 | 15.82 | 15.99 | -1.42% | 31,500 | 50,665,315 |
| 2024-04-01 | 15.84 | 16.27 | 15.8 | 16.22 | +2.4% | 26,841 | 43,086,793 |
| 2024-03-29 | 16.13 | 16.13 | 15.6 | 15.84 | -1.8% | 24,205 | 38,177,135 |
| 2024-03-28 | 15.72 | 16.25 | 15.64 | 16.13 | +2.41% | 25,566 | 40,943,712 |
| 2024-03-27 | 15.97 | 16.34 | 15.75 | 15.75 | -2.17% | 27,432 | 43,947,938 |
| 2024-03-26 | 16.39 | 16.57 | 15.95 | 16.1 | -2.01% | 34,469 | 55,737,919 |
| 2024-03-25 | 17.05 | 17.2 | 16.29 | 16.43 | -4.86% | 54,719 | 91,495,397 |
| 2024-03-22 | 16.79 | 17.39 | 16.48 | 17.27 | +2.92% | 66,909 | 113,727,709 |
| 2024-03-21 | 16.6 | 16.95 | 16.49 | 16.78 | +1.76% | 57,300 | 95,891,198 |
| 2024-03-20 | 15.9 | 16.59 | 15.83 | 16.49 | +3.71% | 57,947 | 95,073,426 |
| 2024-03-19 | 15.88 | 16.39 | 15.87 | 15.9 | -0.93% | 37,190 | 60,025,468 |
| 2024-03-18 | 15.4 | 16.12 | 15.39 | 16.05 | +4.29% | 51,663 | 81,488,939 |
| 2024-03-15 | 15.18 | 15.39 | 15.03 | 15.39 | +1.25% | 31,783 | 48,368,392 |
| 2024-03-14 | 15.6 | 15.6 | 15.08 | 15.2 | -2.56% | 34,641 | 53,034,498 |
| 2024-03-13 | 15.4 | 15.83 | 15.32 | 15.6 | +1.63% | 46,113 | 71,865,024 |
| 2024-03-12 | 15.4 | 15.5 | 15.25 | 15.35 | -0.45% | 37,253 | 57,205,440 |
| 2024-03-11 | 15.21 | 15.5 | 15.2 | 15.42 | +0.33% | 40,012 | 61,324,536 |
| 2024-03-08 | 15.18 | 15.49 | 15 | 15.37 | +0.59% | 38,209 | 58,263,232 |
| 2024-03-07 | 15.55 | 15.65 | 15.2 | 15.28 | -1.99% | 27,576 | 42,478,826 |
| 2024-03-06 | 15.73 | 15.91 | 15.41 | 15.59 | -1.64% | 28,458 | 44,342,793 |
| 2024-03-05 | 15.83 | 16.14 | 15.64 | 15.85 | -0.44% | 35,234 | 56,129,760 |
| 2024-03-04 | 15.76 | 16.15 | 15.52 | 15.92 | +1.66% | 39,873 | 63,207,007 |
| 2024-03-01 | 15.29 | 15.75 | 15.11 | 15.66 | +2.35% | 30,901 | 47,839,613 |
| 2024-02-29 | 14.65 | 15.3 | 14.65 | 15.3 | +3.87% | 36,085 | 54,371,167 |
| 2024-02-28 | 15.59 | 16.03 | 14.66 | 14.73 | -5.88% | 49,339 | 76,239,922 |
| 2024-02-27 | 14.97 | 15.68 | 14.81 | 15.65 | +4.47% | 55,336 | 85,070,373 |
| 2024-02-26 | 15.15 | 15.23 | 14.78 | 14.98 | -1.64% | 39,977 | 59,891,770 |
| 2024-02-23 | 14.6 | 15.23 | 14.58 | 15.23 | +4.53% | 52,566 | 78,276,944 |
| 2024-02-22 | 14.35 | 14.71 | 14.31 | 14.57 | +0.76% | 39,161 | 56,856,457 |
| 2024-02-21 | 14.3 | 14.84 | 14.22 | 14.46 | -0.62% | 62,987 | 91,358,676 |
| 2024-02-20 | 14.39 | 14.67 | 14.1 | 14.55 | 0% | 51,912 | 74,718,913 |
| 2024-02-19 | 14.59 | 15.12 | 14.31 | 14.55 | +1.04% | 78,723 | 115,216,633 |
| 2024-02-08 | 13.57 | 14.43 | 13.26 | 14.4 | +5.96% | 78,548 | 108,897,355 |
| 2024-02-07 | 13.03 | 14.12 | 12.69 | 13.59 | +3.9% | 101,905 | 137,906,792 |
| 2024-02-06 | 12.1 | 13.36 | 11.62 | 13.08 | +4.64% | 71,833 | 89,800,405 |
| 2024-02-05 | 13.67 | 13.79 | 12.5 | 12.5 | -10.01% | 78,352 | 99,354,033 |
| 2024-02-02 | 14.42 | 14.97 | 13.42 | 13.89 | -3.27% | 47,140 | 67,132,278 |
| 2024-02-01 | 14.71 | 14.79 | 14.07 | 14.36 | -1.98% | 41,565 | 59,907,113 |
| 2024-01-31 | 15.45 | 15.69 | 14.55 | 14.65 | -4.56% | 45,183 | 68,419,544 |
| 2024-01-30 | 16.17 | 16.2 | 15.3 | 15.35 | -7.31% | 54,702 | 86,065,227 |
| 2024-01-29 | 16.74 | 16.97 | 16.37 | 16.56 | -1.72% | 44,506 | 74,038,807 |
| 2024-01-26 | 16.57 | 17.05 | 16.31 | 16.85 | +1.02% | 44,061 | 73,859,804 |
| 2024-01-25 | 16.13 | 16.82 | 15.82 | 16.68 | +3.47% | 46,415 | 75,961,423 |
| 2024-01-24 | 15.98 | 16.21 | 15.67 | 16.12 | +1.77% | 39,505 | 63,009,845 |
| 2024-01-23 | 15.62 | 16 | 15.24 | 15.84 | +1.73% | 39,012 | 61,375,110 |
| 2024-01-22 | 16.91 | 17 | 15.41 | 15.57 | -8.79% | 53,730 | 86,929,004 |
| 2024-01-19 | 16.91 | 17.39 | 16.79 | 17.07 | +0.83% | 47,257 | 80,757,858 |
| 2024-01-18 | 16.91 | 17.16 | 16.31 | 16.93 | -0.94% | 57,464 | 95,919,718 |
| 2024-01-17 | 17.58 | 17.76 | 17.04 | 17.09 | -3.34% | 33,897 | 58,804,912 |
| 2024-01-16 | 17.81 | 18.19 | 17.39 | 17.68 | -1.61% | 54,662 | 96,972,720 |
| 2024-01-15 | 17.64 | 18.31 | 17.54 | 17.97 | +1.93% | 56,349 | 101,447,199 |
| 2024-01-12 | 17.46 | 18.08 | 17.2 | 17.63 | +0.86% | 59,497 | 105,233,465 |
| 2024-01-11 | 16.65 | 17.58 | 16.55 | 17.48 | +4.8% | 43,507 | 75,015,321 |
| 2024-01-10 | 16.82 | 16.95 | 16.56 | 16.68 | -2.23% | 29,724 | 49,638,742 |
| 2024-01-09 | 16.92 | 17.25 | 16.75 | 17.06 | +0.65% | 31,387 | 53,436,559 |
| 2024-01-08 | 17.2 | 17.4 | 16.89 | 16.95 | -2.02% | 37,053 | 63,217,725 |
| 2024-01-05 | 17.64 | 17.93 | 17.19 | 17.3 | -1.98% | 50,706 | 88,288,901 |
| 2024-01-04 | 17.77 | 17.88 | 17.4 | 17.65 | -1.23% | 35,490 | 62,313,044 |
| 2024-01-03 | 17.72 | 18.12 | 17.58 | 17.87 | 0% | 49,505 | 88,355,988 |
| 2024-01-02 | 17.82 | 18.19 | 17.6 | 17.87 | +0.51% | 56,774 | 101,526,378 |
| 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：