股票概览
15.3
+2.27%
+0.34
15.2
开盘价
15.47
最高价
15
最低价
53,552
成交量
数据更新至: 2024-05-20
技术指标
14.99
MA5 (5日均线)
15.00
MA10 (10日均线)
14.33
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 | 15.2 | 15.47 | 15 | 15.3 | +2.27% | 53,552 | 81,937,896 |
| 2024-05-17 | 15 | 15.15 | 14.8 | 14.96 | -0.27% | 25,794 | 38,563,908 |
| 2024-05-16 | 14.77 | 15.18 | 14.57 | 15 | +3.16% | 58,865 | 87,588,571 |
| 2024-05-15 | 15.06 | 15.08 | 14.48 | 14.54 | -4.03% | 58,058 | 85,473,101 |
| 2024-05-14 | 15.1 | 15.43 | 15.01 | 15.15 | +1.54% | 40,286 | 61,451,053 |
| 2024-05-13 | 14.93 | 15.11 | 14.7 | 14.92 | -0.53% | 36,216 | 54,028,838 |
| 2024-05-10 | 15.22 | 15.33 | 14.93 | 15 | -1.64% | 33,841 | 51,084,768 |
| 2024-05-09 | 15.21 | 15.41 | 15.1 | 15.25 | +0.39% | 52,840 | 80,414,307 |
| 2024-05-08 | 14.71 | 15.43 | 14.66 | 15.19 | +3.12% | 92,533 | 140,431,872 |
| 2024-05-07 | 14.42 | 14.93 | 14.42 | 14.73 | +2.22% | 50,037 | 73,527,783 |
| 2024-05-06 | 14.6 | 14.85 | 14.2 | 14.41 | -0.96% | 51,220 | 73,715,138 |
| 2024-04-30 | 14.92 | 14.93 | 14.5 | 14.55 | -1.62% | 49,657 | 72,788,612 |
| 2024-04-29 | 14.14 | 14.95 | 14.1 | 14.79 | +5.64% | 76,734 | 112,189,536 |
| 2024-04-26 | 13.48 | 14.2 | 13.35 | 14 | +4.24% | 51,849 | 71,654,454 |
| 2024-04-25 | 13.3 | 13.54 | 13.15 | 13.43 | +1.44% | 34,091 | 45,742,588 |
| 2024-04-24 | 13.16 | 13.24 | 12.9 | 13.24 | +0.61% | 37,896 | 49,716,055 |
| 2024-04-23 | 13.13 | 13.33 | 13.02 | 13.16 | +0.69% | 33,665 | 44,376,612 |
| 2024-04-22 | 12.76 | 13.29 | 12.62 | 13.07 | +2.59% | 40,224 | 52,490,766 |
| 2024-04-19 | 13.15 | 13.3 | 12.69 | 12.74 | -3.26% | 38,022 | 49,039,198 |
| 2024-04-18 | 12.6 | 13.45 | 12.51 | 13.17 | +4.77% | 76,279 | 100,332,975 |
| 2024-04-17 | 12.22 | 12.86 | 12.22 | 12.57 | +3.8% | 85,724 | 107,303,858 |
| 2024-04-16 | 13.31 | 13.4 | 12.11 | 12.11 | -10.03% | 112,489 | 141,532,270 |
| 2024-04-15 | 14.18 | 14.28 | 13.2 | 13.46 | -5.08% | 83,464 | 113,997,077 |
| 2024-04-12 | 14.33 | 14.46 | 14.12 | 14.18 | -1.6% | 28,172 | 40,258,002 |
| 2024-04-11 | 14.53 | 14.62 | 14.37 | 14.41 | -0.83% | 25,178 | 36,473,554 |
| 2024-04-10 | 15 | 15.05 | 14.5 | 14.53 | -2.87% | 32,773 | 48,153,245 |
| 2024-04-09 | 14.62 | 15.05 | 14.22 | 14.96 | +2.4% | 53,116 | 77,852,929 |
| 2024-04-08 | 15.1 | 15.12 | 14.61 | 14.61 | -3.25% | 44,509 | 66,030,815 |
| 2024-04-03 | 14.91 | 15.22 | 14.83 | 15.1 | +1.41% | 42,922 | 64,606,210 |
| 2024-04-02 | 15.17 | 15.17 | 14.82 | 14.89 | -2.04% | 39,413 | 58,899,834 |
| 2024-04-01 | 14.98 | 15.44 | 14.76 | 15.2 | +1.67% | 57,505 | 87,001,555 |
| 2024-03-29 | 14.76 | 15.19 | 14.75 | 14.95 | +1.15% | 61,355 | 91,854,698 |
| 2024-03-28 | 14.82 | 15.24 | 14.59 | 14.78 | -0.81% | 72,035 | 107,106,853 |
| 2024-03-27 | 15.35 | 15.52 | 14.9 | 14.9 | -2.87% | 41,860 | 63,278,198 |
| 2024-03-26 | 14.88 | 15.39 | 14.82 | 15.34 | +2.61% | 68,919 | 103,978,297 |
| 2024-03-25 | 15.9 | 15.9 | 14.93 | 14.95 | -8.28% | 148,869 | 227,328,223 |
| 2024-03-22 | 16.6 | 16.68 | 16.12 | 16.3 | -2.57% | 48,454 | 79,219,724 |
| 2024-03-21 | 16.72 | 16.9 | 16.57 | 16.73 | +0.06% | 38,979 | 65,120,784 |
| 2024-03-20 | 16.75 | 16.76 | 16.55 | 16.72 | +0.24% | 33,088 | 55,124,167 |
| 2024-03-19 | 16.82 | 16.9 | 16.66 | 16.68 | -0.83% | 29,223 | 48,931,863 |
| 2024-03-18 | 16.81 | 16.82 | 16.43 | 16.82 | +0.12% | 60,079 | 99,896,580 |
| 2024-03-15 | 16.63 | 16.84 | 16.57 | 16.8 | +0.54% | 28,650 | 47,878,826 |
| 2024-03-14 | 16.89 | 17.15 | 16.64 | 16.71 | -1.01% | 34,830 | 58,685,757 |
| 2024-03-13 | 17.15 | 17.2 | 16.88 | 16.88 | -1.17% | 35,380 | 60,131,637 |
| 2024-03-12 | 17.04 | 17.18 | 16.84 | 17.08 | +0.95% | 51,199 | 87,228,000 |
| 2024-03-11 | 16.75 | 17.47 | 16.7 | 16.92 | +1.68% | 77,314 | 131,393,153 |
| 2024-03-08 | 16.05 | 16.77 | 16.02 | 16.64 | +3.29% | 62,473 | 102,449,225 |
| 2024-03-07 | 16.35 | 16.5 | 16.04 | 16.11 | -2.07% | 55,603 | 90,360,742 |
| 2024-03-06 | 15.91 | 16.75 | 15.85 | 16.45 | +4.11% | 97,762 | 160,298,303 |
| 2024-03-05 | 15.78 | 16.13 | 15.66 | 15.8 | 0% | 33,716 | 53,565,536 |
| 2024-03-04 | 15.93 | 15.97 | 15.69 | 15.8 | -0.5% | 28,852 | 45,477,778 |
| 2024-03-01 | 16.08 | 16.17 | 15.68 | 15.88 | -1.24% | 45,848 | 72,741,871 |
| 2024-02-29 | 15.59 | 16.12 | 15.56 | 16.08 | +2.75% | 32,410 | 51,656,302 |
| 2024-02-28 | 16.25 | 16.68 | 15.65 | 15.65 | -4.11% | 71,328 | 115,658,985 |
| 2024-02-27 | 16.11 | 16.46 | 16.04 | 16.32 | +1.37% | 43,810 | 71,276,237 |
| 2024-02-26 | 16.17 | 16.39 | 15.89 | 16.1 | -0.49% | 46,650 | 75,051,727 |
| 2024-02-23 | 15.98 | 16.25 | 15.98 | 16.18 | +0.43% | 33,900 | 54,638,254 |
| 2024-02-22 | 16 | 16.3 | 15.94 | 16.11 | +0.19% | 31,759 | 51,080,071 |
| 2024-02-21 | 15.6 | 16.49 | 15.48 | 16.08 | +2.55% | 60,702 | 97,920,197 |
| 2024-02-20 | 15.9 | 15.94 | 15.62 | 15.68 | -0.88% | 38,361 | 60,365,779 |
| 2024-02-19 | 15.38 | 15.95 | 15.06 | 15.82 | +3.4% | 69,507 | 108,694,886 |
| 2024-02-08 | 15.4 | 15.4 | 14.57 | 15.3 | +0.07% | 99,630 | 150,142,701 |
| 2024-02-07 | 15.19 | 15.58 | 14.9 | 15.29 | +1.66% | 73,784 | 112,807,407 |
| 2024-02-06 | 14.4 | 15.48 | 14.12 | 15.04 | +4.44% | 85,429 | 126,054,392 |
| 2024-02-05 | 15.31 | 15.43 | 14.01 | 14.4 | -6.01% | 110,108 | 161,202,731 |
| 2024-02-02 | 15.59 | 16.2 | 14.82 | 15.32 | -1.42% | 78,361 | 120,865,040 |
| 2024-02-01 | 15.67 | 15.74 | 14.92 | 15.54 | -1.65% | 72,648 | 111,286,295 |
| 2024-01-31 | 15.8 | 16.01 | 15.5 | 15.8 | -0.5% | 84,407 | 133,200,878 |
| 2024-01-30 | 16.09 | 16.28 | 15.85 | 15.88 | -2.28% | 67,413 | 107,992,806 |
| 2024-01-29 | 16.41 | 16.69 | 16.16 | 16.25 | -0.85% | 63,099 | 103,223,041 |
| 2024-01-26 | 16.38 | 16.91 | 16.27 | 16.39 | -0.73% | 111,783 | 184,894,018 |
| 2024-01-25 | 15.29 | 16.59 | 15.2 | 16.51 | +9.48% | 222,667 | 362,990,008 |
| 2024-01-24 | 15.21 | 15.31 | 14.5 | 15.08 | -0.13% | 67,487 | 100,158,812 |
| 2024-01-23 | 14.85 | 15.19 | 14.29 | 15.1 | +0.94% | 112,227 | 165,284,889 |
| 2024-01-22 | 15.75 | 15.75 | 14.8 | 14.96 | -5.02% | 90,856 | 138,445,539 |
| 2024-01-19 | 16.4 | 16.4 | 15.75 | 15.75 | -4.14% | 62,048 | 99,160,271 |
| 2024-01-18 | 16.19 | 16.5 | 15.5 | 16.43 | +1.23% | 106,749 | 170,581,381 |
| 2024-01-17 | 17.02 | 17.29 | 16.2 | 16.23 | -5.2% | 68,201 | 113,828,279 |
| 2024-01-16 | 17.53 | 17.53 | 16.93 | 17.12 | -1.61% | 44,885 | 77,082,284 |
| 2024-01-15 | 17.58 | 17.68 | 17.37 | 17.4 | -1.25% | 30,410 | 53,303,823 |
| 2024-01-12 | 17.26 | 18.1 | 17.22 | 17.62 | +2.09% | 73,748 | 130,792,062 |
| 2024-01-11 | 17.05 | 17.46 | 16.95 | 17.26 | +1.47% | 58,917 | 101,559,907 |
| 2024-01-10 | 17.21 | 17.24 | 16.42 | 17.01 | -0.93% | 85,816 | 144,239,887 |
| 2024-01-09 | 16.91 | 17.23 | 16.76 | 17.17 | +1.36% | 43,810 | 74,682,836 |
| 2024-01-08 | 17.61 | 17.68 | 16.9 | 16.94 | -3.8% | 60,933 | 104,638,849 |
| 2024-01-05 | 18.22 | 18.32 | 17.51 | 17.61 | -3.35% | 68,543 | 122,563,172 |
| 2024-01-04 | 18.27 | 18.37 | 18.08 | 18.22 | -0.05% | 41,202 | 75,048,234 |
| 2024-01-03 | 18.6 | 18.84 | 18.2 | 18.23 | -2.67% | 62,908 | 116,126,636 |
| 2024-01-02 | 18.73 | 19.2 | 18.42 | 18.73 | +2.13% | 128,448 | 242,937,540 |
| 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：