股票概览
15.58
-0.45%
-0.07
15.76
开盘价
15.78
最高价
15.3
最低价
55,294
成交量
数据更新至: 2024-05-20
技术指标
16.08
MA5 (5日均线)
16.08
MA10 (10日均线)
15.40
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 | 15.76 | 15.78 | 15.3 | 15.58 | -0.45% | 55,294 | 85,936,647 |
| 2024-05-17 | 15.84 | 15.95 | 15.5 | 15.65 | -2.19% | 62,791 | 98,332,695 |
| 2024-05-16 | 16.28 | 16.58 | 15.9 | 16 | -2.79% | 73,855 | 119,745,157 |
| 2024-05-15 | 16.71 | 16.9 | 16.41 | 16.46 | -1.56% | 81,346 | 135,048,465 |
| 2024-05-14 | 16.1 | 17.1 | 16.02 | 16.72 | +3.59% | 131,981 | 217,866,331 |
| 2024-05-13 | 16.1 | 16.35 | 15.89 | 16.14 | +0.69% | 85,756 | 137,881,834 |
| 2024-05-10 | 16.01 | 16.25 | 15.72 | 16.03 | -0.43% | 81,453 | 129,849,758 |
| 2024-05-09 | 16.09 | 16.41 | 15.8 | 16.1 | +0.06% | 114,606 | 184,210,235 |
| 2024-05-08 | 15.79 | 16.74 | 15.71 | 16.09 | +0.56% | 188,497 | 305,504,497 |
| 2024-05-07 | 16.62 | 16.62 | 15.5 | 16 | -1.84% | 245,347 | 390,448,651 |
| 2024-05-06 | 14.87 | 16.3 | 14.87 | 16.3 | +9.99% | 98,850 | 154,131,956 |
| 2024-04-30 | 14.9 | 15.05 | 14.55 | 14.82 | -0.87% | 71,561 | 106,267,827 |
| 2024-04-29 | 14.63 | 15.01 | 14.53 | 14.95 | +3.03% | 75,382 | 112,150,989 |
| 2024-04-26 | 14.8 | 14.88 | 14.48 | 14.51 | -2.29% | 65,610 | 96,195,060 |
| 2024-04-25 | 14.5 | 15.05 | 14.32 | 14.85 | +2.27% | 93,767 | 139,193,684 |
| 2024-04-24 | 14.3 | 14.54 | 14.11 | 14.52 | +1.26% | 55,175 | 79,346,677 |
| 2024-04-23 | 14.07 | 14.46 | 14.01 | 14.34 | +0.99% | 46,818 | 66,800,397 |
| 2024-04-22 | 14.19 | 14.64 | 13.9 | 14.2 | -0.42% | 61,319 | 87,500,734 |
| 2024-04-19 | 14.5 | 14.96 | 14.18 | 14.26 | -1.86% | 103,870 | 150,825,903 |
| 2024-04-18 | 14.02 | 14.67 | 13.83 | 14.53 | +4.68% | 123,381 | 177,146,425 |
| 2024-04-17 | 12.99 | 13.88 | 12.64 | 13.88 | +9.98% | 119,950 | 161,667,221 |
| 2024-04-16 | 13.84 | 13.89 | 12.62 | 12.62 | -9.99% | 93,548 | 119,777,668 |
| 2024-04-15 | 14.21 | 14.9 | 13.8 | 14.02 | -2.77% | 121,846 | 173,439,864 |
| 2024-04-12 | 14.21 | 14.65 | 14.12 | 14.42 | +2.85% | 103,440 | 149,392,732 |
| 2024-04-11 | 14.06 | 14.39 | 13.88 | 14.02 | -1.2% | 49,390 | 69,961,326 |
| 2024-04-10 | 14.47 | 14.69 | 14.06 | 14.19 | -2.47% | 73,135 | 104,937,964 |
| 2024-04-09 | 14.15 | 14.66 | 14.11 | 14.55 | +1.11% | 89,293 | 128,909,340 |
| 2024-04-08 | 13.97 | 14.69 | 13.8 | 14.39 | +1.34% | 107,294 | 154,271,750 |
| 2024-04-03 | 14.1 | 14.53 | 13.71 | 14.2 | +1% | 88,187 | 124,781,259 |
| 2024-04-02 | 14.14 | 14.42 | 13.9 | 14.06 | -1.68% | 75,074 | 106,013,537 |
| 2024-04-01 | 14 | 14.5 | 13.85 | 14.3 | +2% | 90,546 | 128,455,330 |
| 2024-03-29 | 14.33 | 14.34 | 13.75 | 14.02 | -2.16% | 83,674 | 117,145,675 |
| 2024-03-28 | 13.73 | 14.36 | 13.61 | 14.33 | +4.37% | 134,758 | 190,121,376 |
| 2024-03-27 | 13.8 | 14.05 | 13.43 | 13.73 | -2.62% | 96,181 | 131,910,598 |
| 2024-03-26 | 13.52 | 14.23 | 13.14 | 14.1 | +5.38% | 166,293 | 230,368,307 |
| 2024-03-25 | 13.69 | 13.9 | 13.23 | 13.38 | -5.31% | 172,213 | 233,777,945 |
| 2024-03-22 | 14.4 | 14.81 | 14.08 | 14.13 | +4.98% | 257,207 | 372,406,339 |
| 2024-03-21 | 13.72 | 13.79 | 13.31 | 13.46 | -1.61% | 106,888 | 144,434,318 |
| 2024-03-20 | 13.58 | 13.79 | 13.36 | 13.68 | -0.22% | 134,465 | 182,984,201 |
| 2024-03-19 | 13.64 | 13.98 | 13.45 | 13.71 | -3.79% | 245,919 | 335,993,255 |
| 2024-03-18 | 15.6 | 16.36 | 14.01 | 14.25 | -4.17% | 359,099 | 543,627,446 |
| 2024-03-15 | 14 | 14.87 | 13.92 | 14.87 | +9.99% | 141,272 | 207,086,817 |
| 2024-03-14 | 12.24 | 13.52 | 12.18 | 13.52 | +10.01% | 109,979 | 140,507,579 |
| 2024-03-13 | 12.28 | 12.42 | 12.2 | 12.29 | +0.16% | 32,038 | 39,457,895 |
| 2024-03-12 | 12.16 | 12.33 | 12.01 | 12.27 | +0.82% | 31,668 | 38,693,208 |
| 2024-03-11 | 12.06 | 12.19 | 11.88 | 12.17 | +0.91% | 36,157 | 43,531,649 |
| 2024-03-08 | 12.03 | 12.3 | 12 | 12.06 | -0.58% | 31,060 | 37,689,500 |
| 2024-03-07 | 12.31 | 12.6 | 12.1 | 12.13 | -0.98% | 65,529 | 81,123,275 |
| 2024-03-06 | 12 | 12.45 | 11.85 | 12.25 | +1.58% | 51,331 | 62,411,706 |
| 2024-03-05 | 12.25 | 12.49 | 12 | 12.06 | -2.74% | 64,596 | 78,677,226 |
| 2024-03-04 | 12.05 | 12.49 | 11.78 | 12.4 | +2.39% | 64,909 | 79,172,686 |
| 2024-03-01 | 11.52 | 12.18 | 11.52 | 12.11 | +5.03% | 74,479 | 88,856,691 |
| 2024-02-29 | 10.8 | 11.54 | 10.8 | 11.53 | +5.3% | 58,913 | 66,583,649 |
| 2024-02-28 | 12.1 | 12.46 | 10.94 | 10.95 | -9.73% | 112,245 | 131,365,699 |
| 2024-02-27 | 11.54 | 12.14 | 11.34 | 12.13 | +4.21% | 72,120 | 85,571,466 |
| 2024-02-26 | 11.24 | 11.88 | 11.06 | 11.64 | +4.77% | 90,845 | 104,064,724 |
| 2024-02-23 | 10.99 | 11.22 | 10.88 | 11.11 | +2.21% | 75,036 | 83,024,334 |
| 2024-02-22 | 10.4 | 10.87 | 10.35 | 10.87 | +3.82% | 47,722 | 50,853,790 |
| 2024-02-21 | 9.98 | 11.2 | 9.98 | 10.47 | +2.25% | 84,034 | 89,542,971 |
| 2024-02-20 | 10.17 | 10.32 | 9.73 | 10.24 | +2.5% | 67,060 | 67,637,774 |
| 2024-02-19 | 9.41 | 10.1 | 9.41 | 9.99 | +6.16% | 93,195 | 91,067,076 |
| 2024-02-08 | 8.8 | 9.59 | 7.95 | 9.41 | +7.91% | 147,873 | 127,684,599 |
| 2024-02-07 | 9.42 | 9.48 | 8.66 | 8.72 | -7.43% | 113,068 | 101,543,601 |
| 2024-02-06 | 9.32 | 10.03 | 8.87 | 9.42 | -4.46% | 102,726 | 95,203,465 |
| 2024-02-05 | 10.83 | 10.88 | 9.86 | 9.86 | -10.04% | 62,796 | 62,955,719 |
| 2024-02-02 | 11.86 | 12.25 | 10.55 | 10.96 | -5.92% | 66,703 | 75,580,910 |
| 2024-02-01 | 12.02 | 12.24 | 11.2 | 11.65 | -2.02% | 54,427 | 63,050,667 |
| 2024-01-31 | 12.86 | 12.92 | 11.7 | 11.89 | -5.86% | 70,755 | 85,749,716 |
| 2024-01-30 | 12.82 | 13.02 | 12.51 | 12.63 | -2.55% | 43,083 | 54,667,539 |
| 2024-01-29 | 13.71 | 13.71 | 12.95 | 12.96 | -5.47% | 78,186 | 103,696,278 |
| 2024-01-26 | 12.93 | 14.21 | 12.8 | 13.71 | +5.95% | 130,797 | 177,964,530 |
| 2024-01-25 | 12.72 | 13.07 | 12.5 | 12.94 | +1.65% | 56,869 | 73,001,728 |
| 2024-01-24 | 12.34 | 12.9 | 12.33 | 12.73 | +3.08% | 64,384 | 81,260,398 |
| 2024-01-23 | 12.66 | 12.66 | 12.2 | 12.35 | -2.53% | 79,855 | 98,845,794 |
| 2024-01-22 | 13.57 | 13.78 | 12.5 | 12.67 | -7.72% | 77,283 | 101,514,613 |
| 2024-01-19 | 13.63 | 14.13 | 13.6 | 13.73 | -0.36% | 67,955 | 93,891,779 |
| 2024-01-18 | 13.96 | 14.07 | 13.35 | 13.78 | -3.3% | 98,241 | 133,807,531 |
| 2024-01-17 | 14.74 | 14.92 | 14.13 | 14.25 | -3.72% | 93,921 | 136,047,821 |
| 2024-01-16 | 15.09 | 15.29 | 14.45 | 14.8 | -2.37% | 138,367 | 203,798,238 |
| 2024-01-15 | 15.33 | 15.73 | 14.57 | 15.16 | -4.35% | 265,870 | 402,273,781 |
| 2024-01-12 | 15.91 | 17 | 15.51 | 15.85 | -4.06% | 342,539 | 556,213,980 |
| 2024-01-11 | 15 | 16.52 | 14.98 | 16.52 | +9.99% | 197,339 | 318,631,410 |
| 2024-01-10 | 13.78 | 15.02 | 13.68 | 15.02 | +10.04% | 147,588 | 212,999,457 |
| 2024-01-09 | 13.4 | 13.85 | 13.29 | 13.65 | +1.41% | 63,481 | 86,355,528 |
| 2024-01-08 | 13.28 | 13.62 | 13.1 | 13.46 | +1.36% | 45,628 | 60,999,106 |
| 2024-01-05 | 13.55 | 13.61 | 13.2 | 13.28 | -1.48% | 27,686 | 37,066,960 |
| 2024-01-04 | 13.86 | 13.99 | 13.23 | 13.48 | -0.88% | 40,216 | 54,603,095 |
| 2024-01-03 | 13.6 | 13.65 | 13.41 | 13.6 | -0.8% | 22,127 | 29,902,810 |
| 2024-01-02 | 13.56 | 13.82 | 13.46 | 13.71 | +1.11% | 31,145 | 42,569,516 |
| 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：