股票概览
15.58
+0.39%
+0.06
15.48
开盘价
15.98
最高价
15.39
最低价
63,679
成交量
数据更新至: 2024-05-20
技术指标
15.42
MA5 (5日均线)
15.18
MA10 (10日均线)
14.85
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 | 15.98 | 15.39 | 15.58 | +0.39% | 63,679 | 100,145,760 |
| 2024-05-17 | 15.35 | 15.77 | 14.97 | 15.52 | -0.45% | 55,964 | 85,667,490 |
| 2024-05-16 | 15.24 | 15.9 | 15.15 | 15.59 | +2.43% | 55,641 | 86,306,508 |
| 2024-05-15 | 15.05 | 15.72 | 15 | 15.22 | +0.13% | 37,156 | 57,034,787 |
| 2024-05-14 | 14.78 | 15.3 | 14.75 | 15.2 | +1.81% | 33,837 | 51,212,990 |
| 2024-05-13 | 14.75 | 15.14 | 14.5 | 14.93 | -0.07% | 36,717 | 54,687,894 |
| 2024-05-10 | 15.02 | 15.18 | 14.68 | 14.94 | -0.53% | 23,065 | 34,349,977 |
| 2024-05-09 | 14.56 | 15.23 | 14.56 | 15.02 | +2.6% | 33,246 | 49,685,833 |
| 2024-05-08 | 15.13 | 15.13 | 14.6 | 14.64 | -3.24% | 33,811 | 49,990,733 |
| 2024-05-07 | 15.19 | 15.28 | 14.96 | 15.13 | -1.05% | 24,562 | 37,089,993 |
| 2024-05-06 | 14.9 | 15.58 | 14.88 | 15.29 | +3.24% | 49,247 | 75,240,934 |
| 2024-04-30 | 14.7 | 14.91 | 14.51 | 14.81 | -1.13% | 30,785 | 45,448,223 |
| 2024-04-29 | 14.22 | 15 | 14.22 | 14.98 | +4.76% | 46,507 | 68,481,323 |
| 2024-04-26 | 14.13 | 14.4 | 14.05 | 14.3 | +0.7% | 41,993 | 59,762,091 |
| 2024-04-25 | 14.1 | 14.31 | 14.05 | 14.2 | -0.98% | 38,030 | 54,071,014 |
| 2024-04-24 | 14.26 | 14.35 | 13.9 | 14.34 | -1.1% | 56,958 | 80,617,460 |
| 2024-04-23 | 14.69 | 14.83 | 14.09 | 14.5 | -4.04% | 81,365 | 116,364,268 |
| 2024-04-22 | 13.81 | 15.11 | 13.76 | 15.11 | +9.97% | 30,651 | 45,545,505 |
| 2024-04-19 | 13.88 | 13.97 | 13.58 | 13.74 | -0.94% | 15,634 | 21,473,865 |
| 2024-04-18 | 13.99 | 14.16 | 13.67 | 13.87 | -0.22% | 15,712 | 21,969,547 |
| 2024-04-17 | 13.28 | 13.92 | 13.28 | 13.9 | +6.03% | 22,956 | 31,543,126 |
| 2024-04-16 | 13.58 | 13.59 | 13 | 13.11 | -4.24% | 26,785 | 35,314,269 |
| 2024-04-15 | 14.6 | 14.6 | 13.4 | 13.69 | -6.36% | 38,467 | 53,493,453 |
| 2024-04-12 | 14.37 | 14.9 | 14.37 | 14.62 | +1.74% | 18,817 | 27,664,676 |
| 2024-04-11 | 14.28 | 14.68 | 14.17 | 14.37 | -0.21% | 13,463 | 19,496,280 |
| 2024-04-10 | 14.66 | 14.88 | 14.29 | 14.4 | -2.83% | 24,440 | 35,397,686 |
| 2024-04-09 | 14.53 | 14.88 | 14.47 | 14.82 | +0.95% | 12,929 | 19,020,802 |
| 2024-04-08 | 15.16 | 15.16 | 14.63 | 14.68 | -3.17% | 19,437 | 28,756,150 |
| 2024-04-03 | 14.66 | 15.35 | 14.64 | 15.16 | +2.92% | 35,160 | 52,898,636 |
| 2024-04-02 | 14.62 | 14.92 | 14.61 | 14.73 | +0.07% | 20,515 | 30,217,681 |
| 2024-04-01 | 14.39 | 14.8 | 14.35 | 14.72 | +1.94% | 21,973 | 32,182,775 |
| 2024-03-29 | 14.28 | 14.49 | 14.11 | 14.44 | +0.14% | 15,373 | 22,008,251 |
| 2024-03-28 | 14.01 | 14.64 | 13.8 | 14.42 | +1.84% | 26,216 | 37,643,533 |
| 2024-03-27 | 14.66 | 15.08 | 14.1 | 14.16 | -4.07% | 25,082 | 36,300,024 |
| 2024-03-26 | 14.78 | 15.24 | 14.5 | 14.76 | -0.2% | 32,936 | 48,596,314 |
| 2024-03-25 | 14.66 | 15.49 | 14.51 | 14.79 | +0.89% | 54,123 | 80,911,031 |
| 2024-03-22 | 14.9 | 15 | 14.4 | 14.66 | -2.33% | 41,205 | 60,234,087 |
| 2024-03-21 | 15.94 | 16.26 | 14.82 | 15.01 | -3.29% | 76,563 | 116,407,609 |
| 2024-03-20 | 14.16 | 15.52 | 14.11 | 15.52 | +9.99% | 34,627 | 51,582,316 |
| 2024-03-19 | 14.17 | 14.27 | 14.08 | 14.11 | -1.05% | 10,005 | 14,185,740 |
| 2024-03-18 | 14.1 | 14.26 | 13.95 | 14.26 | +1.06% | 14,478 | 20,441,617 |
| 2024-03-15 | 14.06 | 14.14 | 13.93 | 14.11 | +0.36% | 10,300 | 14,457,612 |
| 2024-03-14 | 14.19 | 14.25 | 13.94 | 14.06 | -0.35% | 10,911 | 15,369,970 |
| 2024-03-13 | 14.16 | 14.26 | 13.92 | 14.11 | -0.7% | 13,526 | 19,020,755 |
| 2024-03-12 | 13.85 | 14.26 | 13.78 | 14.21 | +2.82% | 16,605 | 23,305,433 |
| 2024-03-11 | 13.72 | 13.82 | 13.56 | 13.82 | +1.62% | 12,004 | 16,470,896 |
| 2024-03-08 | 13.68 | 13.79 | 13.5 | 13.6 | -0.07% | 13,034 | 17,752,243 |
| 2024-03-07 | 13.74 | 13.95 | 13.57 | 13.61 | -0.44% | 12,580 | 17,268,238 |
| 2024-03-06 | 13.68 | 13.9 | 13.47 | 13.67 | -0.58% | 13,428 | 18,373,297 |
| 2024-03-05 | 13.76 | 13.9 | 13.55 | 13.75 | -0.51% | 14,040 | 19,286,994 |
| 2024-03-04 | 13.68 | 14.05 | 13.6 | 13.82 | +0.95% | 25,406 | 35,123,360 |
| 2024-03-01 | 13.65 | 13.89 | 13.49 | 13.69 | +0.51% | 24,545 | 33,613,386 |
| 2024-02-29 | 12.97 | 13.68 | 12.97 | 13.62 | +1.49% | 21,118 | 28,455,472 |
| 2024-02-28 | 14.21 | 14.37 | 13.36 | 13.42 | -5.49% | 32,429 | 44,847,164 |
| 2024-02-27 | 13.93 | 14.2 | 13.72 | 14.2 | +1.94% | 18,852 | 26,360,474 |
| 2024-02-26 | 13.97 | 14.15 | 13.61 | 13.93 | -0.5% | 23,592 | 32,756,286 |
| 2024-02-23 | 13.65 | 14.1 | 13.56 | 14 | +2.41% | 20,557 | 28,447,911 |
| 2024-02-22 | 13.62 | 13.9 | 13.48 | 13.67 | -0.07% | 18,510 | 25,194,743 |
| 2024-02-21 | 13.66 | 14.18 | 13.4 | 13.68 | +0.22% | 22,613 | 31,213,237 |
| 2024-02-20 | 13.59 | 13.75 | 13.19 | 13.65 | +0.52% | 18,432 | 24,885,318 |
| 2024-02-19 | 13.2 | 13.8 | 13.06 | 13.58 | +4.38% | 43,293 | 58,432,135 |
| 2024-02-08 | 11.9 | 13.06 | 11.5 | 13.01 | +9.33% | 44,850 | 55,221,536 |
| 2024-02-07 | 11.99 | 12.37 | 11.68 | 11.9 | +0.08% | 41,074 | 49,362,900 |
| 2024-02-06 | 11.57 | 12.27 | 10.82 | 11.89 | +0.25% | 40,589 | 46,917,928 |
| 2024-02-05 | 12.82 | 12.92 | 11.86 | 11.86 | -10.02% | 40,558 | 48,922,499 |
| 2024-02-02 | 13.87 | 14.06 | 12.74 | 13.18 | -4.97% | 27,139 | 36,179,716 |
| 2024-02-01 | 14.76 | 14.76 | 13.34 | 13.87 | -0.79% | 27,560 | 38,171,453 |
| 2024-01-31 | 14.47 | 14.51 | 13.87 | 13.98 | -3.59% | 31,213 | 44,293,980 |
| 2024-01-30 | 15.08 | 15.14 | 14.5 | 14.5 | -4.48% | 23,611 | 34,965,134 |
| 2024-01-29 | 15.49 | 15.75 | 15.12 | 15.18 | -1.75% | 31,190 | 48,017,711 |
| 2024-01-26 | 15.32 | 15.95 | 15.14 | 15.45 | +1.51% | 49,582 | 77,081,125 |
| 2024-01-25 | 14.82 | 15.7 | 14.6 | 15.22 | +6.66% | 70,849 | 107,430,951 |
| 2024-01-24 | 13.97 | 14.58 | 13.7 | 14.27 | +2.51% | 21,943 | 31,054,199 |
| 2024-01-23 | 13.9 | 14.2 | 13.56 | 13.92 | -1.97% | 26,163 | 36,409,781 |
| 2024-01-22 | 15.63 | 15.64 | 14.09 | 14.2 | -9.27% | 38,792 | 57,218,510 |
| 2024-01-19 | 15.88 | 16.19 | 15.6 | 15.65 | -1.45% | 18,484 | 29,236,331 |
| 2024-01-18 | 15.84 | 16.09 | 15.47 | 15.88 | -0.44% | 19,043 | 30,013,752 |
| 2024-01-17 | 16.09 | 16.29 | 15.9 | 15.95 | -1.54% | 31,210 | 50,258,847 |
| 2024-01-16 | 16.4 | 16.59 | 15.85 | 16.2 | -1.82% | 27,233 | 44,100,103 |
| 2024-01-15 | 16.08 | 16.63 | 15.93 | 16.5 | +2.68% | 22,478 | 36,811,301 |
| 2024-01-12 | 16.29 | 16.29 | 15.99 | 16.07 | -0.43% | 16,270 | 26,189,604 |
| 2024-01-11 | 15.88 | 16.5 | 15.73 | 16.14 | +1.38% | 28,037 | 45,362,862 |
| 2024-01-10 | 15.37 | 16.15 | 15.26 | 15.92 | +3.38% | 35,931 | 57,022,369 |
| 2024-01-09 | 15.39 | 15.68 | 15.3 | 15.4 | +0.13% | 17,363 | 26,839,191 |
| 2024-01-08 | 15.79 | 15.83 | 15.31 | 15.38 | -2.6% | 16,742 | 26,003,397 |
| 2024-01-05 | 15.93 | 15.94 | 15.68 | 15.79 | -1.56% | 30,603 | 48,368,637 |
| 2024-01-04 | 15.13 | 16.15 | 14.9 | 16.04 | +4.97% | 32,766 | 51,220,760 |
| 2024-01-03 | 15.42 | 15.54 | 15.15 | 15.28 | -1.23% | 15,483 | 23,708,284 |
| 2024-01-02 | 15.49 | 15.67 | 15.4 | 15.47 | -0.06% | 11,112 | 17,218,354 |
| 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：