股票概览
15.51
-1.59%
-0.25
15.73
开盘价
15.77
最高价
15.41
最低价
27,128
成交量
数据更新至: 2024-05-20
技术指标
15.48
MA5 (5日均线)
15.70
MA10 (10日均线)
15.33
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 | 15.73 | 15.77 | 15.41 | 15.51 | -1.59% | 27,128 | 42,195,543 |
| 2024-05-17 | 15.44 | 15.76 | 15.17 | 15.76 | +3.07% | 32,796 | 50,740,789 |
| 2024-05-16 | 15.33 | 15.46 | 15.25 | 15.29 | 0% | 20,660 | 31,710,205 |
| 2024-05-15 | 15.53 | 15.58 | 15.17 | 15.29 | -1.67% | 25,274 | 38,757,402 |
| 2024-05-14 | 15.4 | 15.66 | 15.31 | 15.55 | +1.37% | 30,489 | 47,300,947 |
| 2024-05-13 | 16 | 16 | 15.3 | 15.34 | -4.66% | 44,795 | 69,458,758 |
| 2024-05-10 | 16.26 | 16.48 | 16 | 16.09 | -0.25% | 44,649 | 72,277,202 |
| 2024-05-09 | 15.97 | 16.35 | 15.86 | 16.13 | +1.32% | 26,873 | 43,376,860 |
| 2024-05-08 | 16.14 | 16.21 | 15.88 | 15.92 | -1.18% | 27,617 | 44,268,093 |
| 2024-05-07 | 16.14 | 16.23 | 15.96 | 16.11 | -0.19% | 26,257 | 42,248,908 |
| 2024-05-06 | 15.83 | 16.33 | 15.83 | 16.14 | +1.96% | 36,297 | 58,365,068 |
| 2024-04-30 | 16.09 | 16.2 | 15.66 | 15.83 | -1.43% | 43,867 | 69,860,386 |
| 2024-04-29 | 15.2 | 16.1 | 15.17 | 16.06 | +6.43% | 56,986 | 90,513,934 |
| 2024-04-26 | 14.78 | 15.2 | 14.76 | 15.09 | +1.21% | 33,778 | 50,925,330 |
| 2024-04-25 | 14.7 | 15.24 | 14.64 | 14.91 | +0.81% | 34,070 | 51,097,882 |
| 2024-04-24 | 14.48 | 14.79 | 14.36 | 14.79 | +3.43% | 33,806 | 49,551,340 |
| 2024-04-23 | 14.02 | 14.39 | 14 | 14.3 | +2.14% | 27,477 | 39,170,138 |
| 2024-04-22 | 14.3 | 14.35 | 13.87 | 14 | -1.62% | 25,475 | 35,810,334 |
| 2024-04-19 | 14.31 | 14.45 | 14 | 14.23 | -0.56% | 34,021 | 48,305,532 |
| 2024-04-18 | 14.4 | 14.63 | 14.02 | 14.31 | -0.07% | 49,549 | 71,317,631 |
| 2024-04-17 | 13.39 | 14.44 | 13.39 | 14.32 | +7.83% | 59,092 | 83,824,608 |
| 2024-04-16 | 14.17 | 14.75 | 13.28 | 13.28 | -10.03% | 74,505 | 101,315,974 |
| 2024-04-15 | 15.82 | 15.85 | 14.43 | 14.76 | -6.35% | 64,557 | 96,741,975 |
| 2024-04-12 | 15.9 | 16.19 | 15.72 | 15.76 | -1.01% | 35,670 | 56,935,074 |
| 2024-04-11 | 16.13 | 16.3 | 15.88 | 15.92 | -1.18% | 46,425 | 74,723,392 |
| 2024-04-10 | 16.68 | 16.99 | 16 | 16.11 | -5.12% | 62,215 | 101,606,852 |
| 2024-04-09 | 16.95 | 17.44 | 16.8 | 16.98 | -0.76% | 49,436 | 84,318,587 |
| 2024-04-08 | 16.78 | 17.59 | 16.2 | 17.11 | +1.85% | 70,608 | 119,382,360 |
| 2024-04-03 | 17.94 | 17.94 | 16.61 | 16.8 | -6.35% | 76,365 | 130,057,144 |
| 2024-04-02 | 18.15 | 18.28 | 17.66 | 17.94 | -1.16% | 64,395 | 115,240,874 |
| 2024-04-01 | 17.56 | 18.35 | 17.56 | 18.15 | +3.36% | 104,103 | 187,626,746 |
| 2024-03-29 | 17.82 | 17.88 | 17.31 | 17.56 | -0.96% | 65,978 | 115,902,541 |
| 2024-03-28 | 17.23 | 17.88 | 17.15 | 17.73 | +3.87% | 95,029 | 167,644,741 |
| 2024-03-27 | 17.22 | 17.85 | 16.85 | 17.07 | -1.56% | 76,836 | 132,644,618 |
| 2024-03-26 | 16.78 | 17.4 | 16.7 | 17.34 | +2.91% | 77,623 | 132,760,766 |
| 2024-03-25 | 17.31 | 17.64 | 16.81 | 16.85 | -3.66% | 68,593 | 118,270,806 |
| 2024-03-22 | 18 | 18.19 | 17.32 | 17.49 | -4.01% | 88,318 | 155,736,006 |
| 2024-03-21 | 17.9 | 18.29 | 17.52 | 18.22 | +1.9% | 116,288 | 208,889,686 |
| 2024-03-20 | 18.04 | 18.18 | 17.71 | 17.88 | -1.43% | 89,629 | 160,415,210 |
| 2024-03-19 | 18 | 18.52 | 17.71 | 18.14 | -0.22% | 126,812 | 230,452,625 |
| 2024-03-18 | 18.11 | 18.18 | 17.65 | 18.18 | +0.11% | 138,066 | 247,507,718 |
| 2024-03-15 | 18.05 | 19.2 | 17.67 | 18.16 | -2.63% | 214,424 | 391,397,826 |
| 2024-03-14 | 17.38 | 19.33 | 17.28 | 18.65 | +6.15% | 261,961 | 485,199,973 |
| 2024-03-13 | 16.8 | 18.5 | 16.8 | 17.57 | +3.47% | 178,907 | 313,057,978 |
| 2024-03-12 | 16.18 | 17.83 | 16.12 | 16.98 | +4.75% | 178,408 | 303,142,620 |
| 2024-03-11 | 15.51 | 16.3 | 15.51 | 16.21 | +2.99% | 53,935 | 86,500,992 |
| 2024-03-08 | 15.62 | 15.83 | 15.43 | 15.74 | +0.45% | 42,552 | 66,577,201 |
| 2024-03-07 | 16.21 | 16.47 | 15.62 | 15.67 | -3.03% | 75,299 | 120,955,798 |
| 2024-03-06 | 15.57 | 16.25 | 15.57 | 16.16 | +2.34% | 72,318 | 116,091,143 |
| 2024-03-05 | 15.66 | 16.09 | 15.53 | 15.79 | -0.25% | 58,912 | 92,928,170 |
| 2024-03-04 | 15.88 | 15.98 | 15.31 | 15.83 | -0.63% | 64,069 | 100,341,720 |
| 2024-03-01 | 15.56 | 16.13 | 15.36 | 15.93 | +3.17% | 78,088 | 123,204,555 |
| 2024-02-29 | 14.41 | 15.58 | 14.32 | 15.44 | +4.04% | 82,748 | 125,974,740 |
| 2024-02-28 | 16.5 | 16.66 | 14.84 | 14.84 | -10.01% | 136,362 | 215,937,748 |
| 2024-02-27 | 15.85 | 16.5 | 15.67 | 16.49 | +0.79% | 136,140 | 220,414,666 |
| 2024-02-26 | 15.5 | 16.73 | 15.36 | 16.36 | +7.56% | 184,962 | 299,946,070 |
| 2024-02-23 | 14.65 | 15.34 | 14.55 | 15.21 | +4.04% | 77,003 | 114,875,510 |
| 2024-02-22 | 14.16 | 14.65 | 14.09 | 14.62 | +2.24% | 70,307 | 101,373,177 |
| 2024-02-21 | 13.97 | 14.77 | 13.78 | 14.3 | +2.14% | 85,563 | 123,597,462 |
| 2024-02-20 | 13.89 | 14.1 | 13.47 | 14 | +1.52% | 64,303 | 89,272,202 |
| 2024-02-19 | 13.18 | 13.86 | 13.18 | 13.79 | +4.95% | 69,645 | 94,976,790 |
| 2024-02-08 | 12.19 | 13.25 | 12.01 | 13.14 | +7.97% | 78,166 | 98,765,524 |
| 2024-02-07 | 12.43 | 12.88 | 12.01 | 12.17 | -2.25% | 80,602 | 100,065,516 |
| 2024-02-06 | 12 | 12.89 | 11.3 | 12.45 | -0.8% | 88,395 | 105,640,216 |
| 2024-02-05 | 13.79 | 13.79 | 12.55 | 12.55 | -9.97% | 67,175 | 85,973,360 |
| 2024-02-02 | 14.64 | 14.8 | 13.42 | 13.94 | -4.06% | 72,776 | 102,693,606 |
| 2024-02-01 | 14.05 | 14.85 | 13.95 | 14.53 | +3.42% | 71,820 | 103,638,523 |
| 2024-01-31 | 15.19 | 15.25 | 14.01 | 14.05 | -8.05% | 96,413 | 139,530,989 |
| 2024-01-30 | 16.29 | 16.29 | 15.23 | 15.28 | -6.14% | 74,963 | 117,391,945 |
| 2024-01-29 | 16.88 | 17.3 | 16.18 | 16.28 | -3.1% | 64,175 | 106,009,751 |
| 2024-01-26 | 17.48 | 17.59 | 16.8 | 16.8 | -4.55% | 108,012 | 184,854,012 |
| 2024-01-25 | 17.39 | 17.8 | 17.01 | 17.6 | +1.73% | 100,578 | 176,180,415 |
| 2024-01-24 | 16.68 | 17.7 | 16.61 | 17.3 | +2.55% | 120,422 | 207,559,588 |
| 2024-01-23 | 15.96 | 17.3 | 15.22 | 16.87 | +4.46% | 117,098 | 191,771,805 |
| 2024-01-22 | 16.37 | 17.2 | 16.09 | 16.15 | -1.58% | 98,730 | 163,730,203 |
| 2024-01-19 | 18 | 18.03 | 16.41 | 16.41 | -9.98% | 149,824 | 255,249,232 |
| 2024-01-18 | 19.01 | 19.01 | 17.56 | 18.23 | -6.56% | 174,720 | 314,809,182 |
| 2024-01-17 | 20.6 | 20.76 | 19.27 | 19.51 | -7.27% | 162,112 | 325,674,301 |
| 2024-01-16 | 20.41 | 21.06 | 19.83 | 21.04 | +2.78% | 221,732 | 456,693,992 |
| 2024-01-15 | 20.6 | 21.18 | 20.31 | 20.47 | -3.53% | 217,659 | 448,433,903 |
| 2024-01-12 | 19.86 | 22.12 | 19.8 | 21.22 | +5.52% | 341,399 | 716,396,874 |
| 2024-01-11 | 19.13 | 20.57 | 18.67 | 20.11 | +3.29% | 213,134 | 423,039,367 |
| 2024-01-10 | 21.83 | 21.83 | 19.2 | 19.47 | -4.14% | 288,426 | 588,638,509 |
| 2024-01-09 | 18.55 | 20.31 | 18.5 | 20.31 | +10.02% | 69,464 | 139,269,984 |
| 2024-01-08 | 19.12 | 19.13 | 18.11 | 18.46 | -4.15% | 118,336 | 219,556,226 |
| 2024-01-05 | 19.58 | 20.3 | 18.93 | 19.26 | -3.8% | 175,099 | 340,575,598 |
| 2024-01-04 | 19.53 | 20.98 | 19.3 | 20.02 | +1.06% | 287,694 | 580,510,337 |
| 2024-01-03 | 18.75 | 20.57 | 18.09 | 19.81 | +5.94% | 313,161 | 615,391,589 |
| 2024-01-02 | 19.09 | 19.09 | 18.6 | 18.7 | -2.81% | 105,178 | 197,768,310 |
| 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：