股票概览
15.78
-0.06%
-0.01
15.81
开盘价
15.99
最高价
15.59
最低价
27,196
成交量
数据更新至: 2024-05-20
技术指标
15.95
MA5 (5日均线)
15.86
MA10 (10日均线)
15.51
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 | 15.81 | 15.99 | 15.59 | 15.78 | -0.06% | 27,196 | 42,805,180 |
| 2024-05-17 | 15.89 | 16 | 15.53 | 15.79 | -0.69% | 21,278 | 33,453,299 |
| 2024-05-16 | 16.17 | 16.25 | 15.87 | 15.9 | -1.67% | 21,843 | 35,062,431 |
| 2024-05-15 | 16.05 | 16.49 | 15.98 | 16.17 | +0.37% | 27,869 | 45,372,332 |
| 2024-05-14 | 15.67 | 16.16 | 15.67 | 16.11 | +2.81% | 35,551 | 57,052,212 |
| 2024-05-13 | 15.89 | 15.94 | 15.57 | 15.67 | -1.38% | 23,028 | 36,253,582 |
| 2024-05-10 | 15.98 | 15.98 | 15.8 | 15.89 | -0.44% | 18,083 | 28,711,524 |
| 2024-05-09 | 15.69 | 16.07 | 15.51 | 15.96 | +2.18% | 29,039 | 46,068,581 |
| 2024-05-08 | 15.82 | 15.82 | 15.46 | 15.62 | -0.45% | 24,135 | 37,710,523 |
| 2024-05-07 | 15.56 | 15.78 | 15.46 | 15.69 | +1.23% | 30,698 | 48,047,864 |
| 2024-05-06 | 15.22 | 15.53 | 15.08 | 15.5 | +3.54% | 47,344 | 72,656,194 |
| 2024-04-30 | 15.06 | 15.15 | 14.85 | 14.97 | -0.2% | 31,669 | 47,479,082 |
| 2024-04-29 | 14.81 | 15.1 | 14.8 | 15 | +1.42% | 34,326 | 51,360,665 |
| 2024-04-26 | 15.01 | 15.05 | 14.7 | 14.79 | -1.92% | 38,831 | 57,503,227 |
| 2024-04-25 | 15.59 | 15.63 | 14.92 | 15.08 | -4.5% | 55,956 | 84,858,492 |
| 2024-04-24 | 15.4 | 15.79 | 15.25 | 15.79 | +1.94% | 38,563 | 60,152,918 |
| 2024-04-23 | 15.07 | 15.5 | 15.03 | 15.49 | +2.86% | 40,888 | 62,575,139 |
| 2024-04-22 | 14.62 | 15.25 | 14.62 | 15.06 | +0.94% | 23,993 | 35,924,436 |
| 2024-04-19 | 14.95 | 15.09 | 14.83 | 14.92 | -0.67% | 18,908 | 28,250,830 |
| 2024-04-18 | 14.99 | 15.24 | 14.85 | 15.02 | -0.86% | 25,914 | 39,100,531 |
| 2024-04-17 | 14.35 | 15.2 | 14.35 | 15.15 | +6.47% | 42,487 | 63,500,156 |
| 2024-04-16 | 14.48 | 14.77 | 14.2 | 14.23 | -3.66% | 33,718 | 48,614,192 |
| 2024-04-15 | 14.69 | 14.99 | 14.4 | 14.77 | +0.2% | 40,713 | 60,011,625 |
| 2024-04-12 | 15.02 | 15.02 | 14.7 | 14.74 | -1.86% | 36,353 | 53,918,616 |
| 2024-04-11 | 14.76 | 15.33 | 14.72 | 15.02 | +1.76% | 58,296 | 87,950,305 |
| 2024-04-10 | 15.92 | 15.98 | 14.69 | 14.76 | -8.49% | 117,826 | 178,096,926 |
| 2024-04-09 | 15.56 | 16.13 | 15.56 | 16.13 | +10.03% | 109,438 | 175,446,129 |
| 2024-04-08 | 14.8 | 14.99 | 14.58 | 14.66 | -0.48% | 20,575 | 30,443,013 |
| 2024-04-03 | 14.85 | 14.96 | 14.7 | 14.73 | -0.81% | 20,669 | 30,592,025 |
| 2024-04-02 | 14.3 | 14.94 | 14.23 | 14.85 | +3.63% | 26,121 | 38,283,563 |
| 2024-04-01 | 14 | 14.45 | 13.89 | 14.33 | +3.54% | 16,775 | 23,962,359 |
| 2024-03-29 | 13.65 | 13.89 | 13.53 | 13.84 | +1.39% | 11,350 | 15,619,157 |
| 2024-03-28 | 13.52 | 13.82 | 13.51 | 13.65 | +0.07% | 10,776 | 14,731,542 |
| 2024-03-27 | 13.61 | 14 | 13.51 | 13.64 | -0.07% | 13,759 | 18,912,439 |
| 2024-03-26 | 13.52 | 13.69 | 13.33 | 13.65 | +1.26% | 12,263 | 16,553,219 |
| 2024-03-25 | 13.63 | 13.83 | 13.45 | 13.48 | -1.82% | 14,211 | 19,459,926 |
| 2024-03-22 | 13.99 | 14 | 13.6 | 13.73 | -1.08% | 11,629 | 16,034,907 |
| 2024-03-21 | 13.99 | 14.08 | 13.72 | 13.88 | 0% | 12,113 | 16,824,578 |
| 2024-03-20 | 13.72 | 14.03 | 13.59 | 13.88 | +1.24% | 13,886 | 19,271,628 |
| 2024-03-19 | 13.7 | 13.82 | 13.52 | 13.71 | +0.07% | 13,195 | 18,051,427 |
| 2024-03-18 | 13.43 | 13.96 | 13.31 | 13.7 | +1.93% | 15,476 | 21,200,494 |
| 2024-03-15 | 12.85 | 13.53 | 12.85 | 13.44 | +2.99% | 20,467 | 27,016,042 |
| 2024-03-14 | 12.81 | 13.16 | 12.71 | 13.05 | +1.79% | 20,149 | 26,078,919 |
| 2024-03-13 | 12.59 | 13.01 | 12.38 | 12.82 | +1.99% | 18,943 | 24,146,339 |
| 2024-03-12 | 12.17 | 12.75 | 12.17 | 12.57 | +3.2% | 17,942 | 22,307,453 |
| 2024-03-11 | 12.04 | 12.18 | 12 | 12.18 | +1.5% | 11,035 | 13,387,400 |
| 2024-03-08 | 12.05 | 12.18 | 11.92 | 12 | -0.33% | 7,620 | 9,143,647 |
| 2024-03-07 | 12.11 | 12.27 | 11.98 | 12.04 | +0.33% | 11,806 | 14,328,481 |
| 2024-03-06 | 11.9 | 12.06 | 11.78 | 12 | +1.18% | 9,375 | 11,183,876 |
| 2024-03-05 | 12.03 | 12.18 | 11.82 | 11.86 | -2.71% | 12,079 | 14,414,941 |
| 2024-03-04 | 12.43 | 12.49 | 12 | 12.19 | -2.01% | 20,436 | 24,800,748 |
| 2024-03-01 | 12.11 | 12.58 | 12.02 | 12.44 | +2.73% | 26,679 | 32,832,522 |
| 2024-02-29 | 11.86 | 12.16 | 11.74 | 12.11 | +2.19% | 18,449 | 22,076,481 |
| 2024-02-28 | 12.5 | 12.69 | 11.82 | 11.85 | -5.2% | 25,431 | 31,233,083 |
| 2024-02-27 | 12.14 | 12.52 | 12.14 | 12.5 | +2.46% | 14,062 | 17,440,030 |
| 2024-02-26 | 12.01 | 12.44 | 12.01 | 12.2 | +0.99% | 14,487 | 17,708,381 |
| 2024-02-23 | 11.98 | 12.11 | 11.88 | 12.08 | +1.26% | 15,152 | 18,209,559 |
| 2024-02-22 | 11.91 | 12.08 | 11.74 | 11.93 | +0.42% | 10,577 | 12,554,140 |
| 2024-02-21 | 11.73 | 12.11 | 11.65 | 11.88 | +0.93% | 20,527 | 24,521,110 |
| 2024-02-20 | 11.77 | 11.81 | 11.46 | 11.77 | +0.43% | 18,806 | 21,997,883 |
| 2024-02-19 | 11.4 | 11.81 | 11.35 | 11.72 | +3.63% | 27,365 | 31,773,128 |
| 2024-02-08 | 10.45 | 11.32 | 10.29 | 11.31 | +8.23% | 42,231 | 45,603,254 |
| 2024-02-07 | 10.59 | 10.75 | 10.29 | 10.45 | -1.42% | 43,389 | 45,733,768 |
| 2024-02-06 | 10.05 | 10.75 | 9.5 | 10.6 | +5.68% | 43,423 | 43,781,488 |
| 2024-02-05 | 10.82 | 10.87 | 9.79 | 10.03 | -7.81% | 44,225 | 44,552,026 |
| 2024-02-02 | 11.65 | 11.85 | 10.49 | 10.88 | -6.61% | 30,694 | 34,360,146 |
| 2024-02-01 | 11.82 | 11.86 | 11.23 | 11.65 | -1.44% | 24,767 | 28,634,490 |
| 2024-01-31 | 12.49 | 12.5 | 11.76 | 11.82 | -4.83% | 22,024 | 26,526,732 |
| 2024-01-30 | 12.73 | 12.86 | 12.42 | 12.42 | -3.35% | 16,552 | 20,940,676 |
| 2024-01-29 | 13.4 | 13.4 | 12.78 | 12.85 | -2.95% | 15,016 | 19,501,258 |
| 2024-01-26 | 13.19 | 13.47 | 13.18 | 13.24 | +0.46% | 16,115 | 21,506,451 |
| 2024-01-25 | 12.81 | 13.24 | 12.66 | 13.18 | +2.73% | 16,848 | 21,865,970 |
| 2024-01-24 | 12.89 | 13.1 | 12.45 | 12.83 | -0.23% | 19,803 | 25,294,190 |
| 2024-01-23 | 12.9 | 13.03 | 12.56 | 12.86 | -0.08% | 22,028 | 28,144,503 |
| 2024-01-22 | 13.82 | 13.84 | 12.71 | 12.87 | -6.06% | 21,341 | 28,226,857 |
| 2024-01-19 | 14.16 | 14.16 | 13.47 | 13.7 | +0.15% | 20,862 | 28,777,029 |
| 2024-01-18 | 13.84 | 13.95 | 13.38 | 13.68 | -2.22% | 21,898 | 29,775,669 |
| 2024-01-17 | 14.34 | 14.43 | 13.97 | 13.99 | -2.44% | 12,921 | 18,334,092 |
| 2024-01-16 | 14.46 | 14.47 | 14.14 | 14.34 | -0.21% | 11,114 | 15,902,830 |
| 2024-01-15 | 14.39 | 14.47 | 14.22 | 14.37 | -0.35% | 9,767 | 14,027,585 |
| 2024-01-12 | 14.49 | 14.71 | 14.29 | 14.42 | -0.21% | 9,933 | 14,426,343 |
| 2024-01-11 | 14.24 | 14.47 | 14.1 | 14.45 | +1.47% | 8,644 | 12,389,494 |
| 2024-01-10 | 14.2 | 14.35 | 14.03 | 14.24 | +0.35% | 10,566 | 15,025,893 |
| 2024-01-09 | 14.08 | 14.39 | 14.04 | 14.19 | +1% | 12,228 | 17,366,036 |
| 2024-01-08 | 14.52 | 14.52 | 14.05 | 14.05 | -2.57% | 13,955 | 19,878,416 |
| 2024-01-05 | 14.68 | 14.84 | 14.41 | 14.42 | -1.84% | 12,064 | 17,631,219 |
| 2024-01-04 | 14.61 | 14.73 | 14.34 | 14.69 | +0.75% | 10,475 | 15,324,743 |
| 2024-01-03 | 14.86 | 14.86 | 14.45 | 14.58 | -0.88% | 12,627 | 18,426,572 |
| 2024-01-02 | 14.63 | 14.88 | 14.52 | 14.71 | 0% | 14,050 | 20,701,377 |
| 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：