股票概览
15.68
-0.95%
-0.15
15.87
开盘价
16.06
最高价
15.6
最低价
20,097
成交量
数据更新至: 2024-05-20
技术指标
15.80
MA5 (5日均线)
15.71
MA10 (10日均线)
15.07
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 | 15.87 | 16.06 | 15.6 | 15.68 | -0.95% | 20,097 | 31,772,858 |
| 2024-05-17 | 15.81 | 15.91 | 15.69 | 15.83 | +0.19% | 7,377 | 11,632,138 |
| 2024-05-16 | 15.85 | 16.25 | 15.71 | 15.8 | -0.13% | 14,972 | 23,880,850 |
| 2024-05-15 | 15.9 | 15.98 | 15.68 | 15.82 | -0.25% | 10,855 | 17,167,029 |
| 2024-05-14 | 15.49 | 15.89 | 15.49 | 15.86 | +2.39% | 24,445 | 38,530,654 |
| 2024-05-13 | 15.3 | 15.5 | 15.2 | 15.49 | +0.72% | 11,523 | 17,685,739 |
| 2024-05-10 | 15.41 | 15.5 | 15.3 | 15.38 | -0.39% | 14,046 | 21,626,688 |
| 2024-05-09 | 15.88 | 15.88 | 15.38 | 15.44 | -2.4% | 23,489 | 36,537,732 |
| 2024-05-08 | 15.94 | 15.98 | 15.69 | 15.82 | -0.88% | 13,942 | 22,026,257 |
| 2024-05-07 | 15.8 | 16.19 | 15.71 | 15.96 | +1.01% | 25,113 | 40,167,363 |
| 2024-05-06 | 15.41 | 15.95 | 15.41 | 15.8 | +2.6% | 42,621 | 67,097,324 |
| 2024-04-30 | 14.95 | 15.42 | 14.86 | 15.4 | -0.13% | 31,749 | 48,245,999 |
| 2024-04-29 | 14.49 | 15.76 | 14.43 | 15.42 | +7.31% | 49,546 | 75,180,938 |
| 2024-04-26 | 14.45 | 14.45 | 14.13 | 14.37 | +0.28% | 21,509 | 30,671,562 |
| 2024-04-25 | 13.95 | 14.4 | 13.8 | 14.33 | +2.58% | 17,667 | 25,159,777 |
| 2024-04-24 | 13.87 | 13.97 | 13.68 | 13.97 | +0.72% | 12,602 | 17,443,813 |
| 2024-04-23 | 13.7 | 13.9 | 13.64 | 13.87 | +0.87% | 8,976 | 12,400,415 |
| 2024-04-22 | 14.2 | 14.34 | 13.6 | 13.75 | -2.62% | 21,535 | 29,897,430 |
| 2024-04-19 | 13.34 | 14.17 | 13.08 | 14.12 | +5.85% | 27,988 | 38,714,623 |
| 2024-04-18 | 13.18 | 13.45 | 12.98 | 13.34 | +1.06% | 14,485 | 19,193,196 |
| 2024-04-17 | 13.14 | 13.57 | 13.04 | 13.2 | +1.3% | 26,644 | 35,355,988 |
| 2024-04-16 | 13.62 | 13.62 | 12.98 | 13.03 | -3.41% | 18,141 | 23,776,598 |
| 2024-04-15 | 13.76 | 13.84 | 13.1 | 13.49 | -1.96% | 19,624 | 26,383,215 |
| 2024-04-12 | 13.57 | 13.8 | 13.37 | 13.76 | +1.4% | 17,005 | 23,201,999 |
| 2024-04-11 | 13.65 | 13.8 | 13.47 | 13.57 | -1.02% | 15,209 | 20,743,779 |
| 2024-04-10 | 13.81 | 13.81 | 13.39 | 13.71 | -0.8% | 18,087 | 24,600,360 |
| 2024-04-09 | 13.69 | 13.86 | 13.6 | 13.82 | +0.95% | 11,555 | 15,904,571 |
| 2024-04-08 | 13.81 | 13.99 | 13.54 | 13.69 | -0.65% | 16,050 | 22,084,984 |
| 2024-04-03 | 13.9 | 13.95 | 13.58 | 13.78 | -0.72% | 11,265 | 15,447,740 |
| 2024-04-02 | 13.95 | 14.08 | 13.74 | 13.88 | -0.5% | 14,426 | 20,047,454 |
| 2024-04-01 | 13.54 | 13.95 | 13.46 | 13.95 | +3.03% | 16,646 | 22,897,454 |
| 2024-03-29 | 13.45 | 13.55 | 13.21 | 13.54 | +1.42% | 20,382 | 27,262,273 |
| 2024-03-28 | 13.3 | 13.76 | 13.25 | 13.35 | -0.15% | 28,486 | 38,416,702 |
| 2024-03-27 | 13.61 | 13.61 | 13.28 | 13.37 | -1.76% | 26,727 | 35,871,076 |
| 2024-03-26 | 14.13 | 14.29 | 13.46 | 13.61 | -2.79% | 20,369 | 27,909,740 |
| 2024-03-25 | 14.35 | 14.47 | 13.97 | 14 | -2.85% | 27,015 | 38,442,697 |
| 2024-03-22 | 14.69 | 14.69 | 14.15 | 14.41 | -1.71% | 52,558 | 75,588,263 |
| 2024-03-21 | 13.93 | 15.33 | 13.93 | 14.66 | +5.16% | 85,688 | 126,370,709 |
| 2024-03-20 | 13.82 | 14.1 | 13.73 | 13.94 | +0.36% | 27,722 | 38,577,728 |
| 2024-03-19 | 14.09 | 14.3 | 13.81 | 13.89 | -0.29% | 79,215 | 111,282,452 |
| 2024-03-18 | 12.65 | 13.93 | 12.65 | 13.93 | +10.03% | 62,503 | 84,165,634 |
| 2024-03-15 | 12.55 | 12.73 | 12.4 | 12.66 | +0.32% | 13,350 | 16,792,952 |
| 2024-03-14 | 12.71 | 12.82 | 12.47 | 12.62 | -0.55% | 21,767 | 27,460,990 |
| 2024-03-13 | 12.76 | 12.88 | 12.58 | 12.69 | -1.01% | 31,407 | 40,007,351 |
| 2024-03-12 | 12.96 | 13.03 | 12.69 | 12.82 | -1.76% | 22,765 | 29,116,034 |
| 2024-03-11 | 12.97 | 13.12 | 12.75 | 13.05 | +0.38% | 36,833 | 47,701,128 |
| 2024-03-08 | 13.15 | 13.46 | 12.96 | 13 | -1.14% | 20,869 | 27,321,467 |
| 2024-03-07 | 13.15 | 13.29 | 12.95 | 13.15 | 0% | 10,416 | 13,674,839 |
| 2024-03-06 | 13 | 13.23 | 12.9 | 13.15 | +0.15% | 9,546 | 12,500,023 |
| 2024-03-05 | 13.27 | 13.28 | 12.94 | 13.13 | -1.06% | 10,692 | 13,998,972 |
| 2024-03-04 | 13.44 | 13.5 | 13.11 | 13.27 | -1.34% | 18,248 | 24,211,682 |
| 2024-03-01 | 13.05 | 13.5 | 12.77 | 13.45 | +3.07% | 45,149 | 59,140,454 |
| 2024-02-29 | 12.6 | 13.21 | 12.6 | 13.05 | +1.79% | 23,670 | 30,720,819 |
| 2024-02-28 | 13.38 | 13.43 | 12.63 | 12.82 | -4.11% | 35,456 | 46,272,501 |
| 2024-02-27 | 13.35 | 13.65 | 13.24 | 13.37 | +0.15% | 32,135 | 43,214,283 |
| 2024-02-26 | 13.47 | 13.65 | 13.28 | 13.35 | -1.11% | 25,307 | 34,034,855 |
| 2024-02-23 | 13.3 | 13.68 | 13.09 | 13.5 | +1.35% | 25,840 | 34,476,762 |
| 2024-02-22 | 13.36 | 13.56 | 13 | 13.32 | -0.45% | 24,733 | 32,937,698 |
| 2024-02-21 | 13.77 | 14.35 | 13.35 | 13.38 | -2.83% | 62,841 | 87,375,008 |
| 2024-02-20 | 13.32 | 13.84 | 13.16 | 13.77 | +2.46% | 21,776 | 29,498,753 |
| 2024-02-19 | 12.62 | 13.54 | 12.62 | 13.44 | +6.67% | 23,839 | 31,541,172 |
| 2024-02-08 | 12.99 | 12.99 | 11.74 | 12.6 | -0.79% | 34,815 | 42,608,738 |
| 2024-02-07 | 12.54 | 13.09 | 12.43 | 12.7 | +1.28% | 43,213 | 54,844,387 |
| 2024-02-06 | 11.98 | 13.2 | 11.09 | 12.54 | +4.5% | 36,292 | 43,980,765 |
| 2024-02-05 | 13.18 | 13.3 | 11.86 | 12 | -8.95% | 61,292 | 74,269,641 |
| 2024-02-02 | 13.08 | 13.44 | 12.58 | 13.18 | +1% | 34,568 | 45,083,649 |
| 2024-02-01 | 13.27 | 13.49 | 12.66 | 13.05 | -1.88% | 22,806 | 29,605,774 |
| 2024-01-31 | 13.97 | 13.97 | 13.11 | 13.3 | -3.34% | 12,704 | 17,060,036 |
| 2024-01-30 | 14.12 | 14.28 | 13.7 | 13.76 | -2.62% | 10,231 | 14,335,069 |
| 2024-01-29 | 14.16 | 14.28 | 13.91 | 14.13 | 0% | 9,301 | 13,084,366 |
| 2024-01-26 | 14.58 | 14.61 | 14 | 14.13 | -2.82% | 22,257 | 31,595,399 |
| 2024-01-25 | 14.2 | 14.79 | 14.09 | 14.54 | +2.83% | 15,924 | 23,147,594 |
| 2024-01-24 | 13.85 | 14.3 | 13.62 | 14.14 | +2.09% | 10,290 | 14,361,183 |
| 2024-01-23 | 13.6 | 14 | 13.42 | 13.85 | +2.21% | 15,033 | 20,590,277 |
| 2024-01-22 | 14.56 | 14.56 | 13.5 | 13.55 | -6.16% | 17,249 | 24,052,270 |
| 2024-01-19 | 14.69 | 14.86 | 14.42 | 14.44 | -0.82% | 12,905 | 18,889,747 |
| 2024-01-18 | 14.68 | 14.69 | 14.07 | 14.56 | -1.15% | 24,117 | 34,483,181 |
| 2024-01-17 | 15.25 | 15.25 | 14.53 | 14.73 | -3.6% | 20,088 | 29,752,620 |
| 2024-01-16 | 15.31 | 15.59 | 15.01 | 15.28 | -0.46% | 35,516 | 54,341,481 |
| 2024-01-15 | 14.75 | 15.9 | 14.75 | 15.35 | +4% | 52,786 | 81,021,102 |
| 2024-01-12 | 14.6 | 14.92 | 14.33 | 14.76 | +0.48% | 23,964 | 35,136,292 |
| 2024-01-11 | 15.07 | 15.17 | 14.55 | 14.69 | -2.65% | 39,708 | 59,128,453 |
| 2024-01-10 | 14.98 | 15.25 | 14.8 | 15.09 | +0.67% | 28,170 | 42,261,904 |
| 2024-01-09 | 15.12 | 15.3 | 14.87 | 14.99 | -0.6% | 22,058 | 33,149,474 |
| 2024-01-08 | 15.33 | 15.73 | 14.85 | 15.08 | -1.63% | 34,646 | 52,669,819 |
| 2024-01-05 | 15.68 | 15.85 | 15.21 | 15.33 | -2.04% | 16,819 | 26,064,578 |
| 2024-01-04 | 15.82 | 15.82 | 15.57 | 15.65 | -0.76% | 10,501 | 16,426,136 |
| 2024-01-03 | 15.74 | 15.89 | 15.69 | 15.77 | +0.32% | 16,068 | 25,375,493 |
| 2024-01-02 | 15.86 | 16.03 | 15.7 | 15.72 | -0.95% | 14,479 | 22,955,284 |
| 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：