股票概览
15.44
-1.28%
-0.2
15.54
开盘价
15.8
最高价
15.28
最低价
8,304
成交量
数据更新至: 2024-05-20
技术指标
15.36
MA5 (5日均线)
15.36
MA10 (10日均线)
14.62
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 | 15.54 | 15.8 | 15.28 | 15.44 | -1.28% | 8,304 | 12,892,968 |
| 2024-05-17 | 15.39 | 15.68 | 15.08 | 15.64 | +1.56% | 9,938 | 15,467,124 |
| 2024-05-16 | 15.14 | 15.46 | 15.11 | 15.4 | +1.65% | 7,071 | 10,873,113 |
| 2024-05-15 | 15.2 | 15.2 | 14.91 | 15.15 | 0% | 10,538 | 15,915,675 |
| 2024-05-14 | 15.15 | 15.33 | 15.07 | 15.15 | -0.07% | 8,509 | 12,952,362 |
| 2024-05-13 | 15.34 | 15.55 | 15.07 | 15.16 | -1.62% | 10,257 | 15,608,620 |
| 2024-05-10 | 15.52 | 15.71 | 15.34 | 15.41 | -1.47% | 9,471 | 14,676,911 |
| 2024-05-09 | 15.3 | 15.8 | 15.3 | 15.64 | +2.83% | 16,341 | 25,518,038 |
| 2024-05-08 | 15.48 | 15.52 | 15.15 | 15.21 | -1.36% | 11,236 | 17,201,246 |
| 2024-05-07 | 15.3 | 15.54 | 15.1 | 15.42 | +0.59% | 13,350 | 20,458,228 |
| 2024-05-06 | 14.59 | 15.45 | 14.59 | 15.33 | +6.38% | 26,708 | 40,294,446 |
| 2024-04-30 | 14.24 | 14.72 | 14.18 | 14.41 | +1.26% | 10,017 | 14,440,427 |
| 2024-04-29 | 13.88 | 14.24 | 13.75 | 14.23 | +2.45% | 10,820 | 15,262,277 |
| 2024-04-26 | 13.9 | 14.12 | 13.71 | 13.89 | -1.07% | 11,551 | 16,061,170 |
| 2024-04-25 | 13.8 | 14.15 | 13.8 | 14.04 | +1.81% | 7,608 | 10,674,797 |
| 2024-04-24 | 13.28 | 13.79 | 13.28 | 13.79 | +3.37% | 8,182 | 11,148,111 |
| 2024-04-23 | 13.14 | 13.52 | 12.94 | 13.34 | +2.38% | 9,867 | 13,090,463 |
| 2024-04-22 | 13.14 | 13.38 | 12.65 | 13.03 | -1.14% | 7,967 | 10,316,153 |
| 2024-04-19 | 13.25 | 13.54 | 13.11 | 13.18 | -2.08% | 9,596 | 12,729,790 |
| 2024-04-18 | 13.36 | 13.67 | 13 | 13.46 | +0.82% | 11,874 | 15,891,559 |
| 2024-04-17 | 12 | 13.35 | 12 | 13.35 | +6.89% | 17,337 | 22,484,155 |
| 2024-04-16 | 13.47 | 13.89 | 12.49 | 12.49 | -10.01% | 13,076 | 16,585,213 |
| 2024-04-15 | 14.9 | 15.01 | 13.5 | 13.88 | -7.16% | 21,013 | 29,487,602 |
| 2024-04-12 | 14.88 | 15.21 | 14.83 | 14.95 | +0.27% | 7,177 | 10,768,108 |
| 2024-04-11 | 14.97 | 15.3 | 14.82 | 14.91 | -0.86% | 9,084 | 13,671,289 |
| 2024-04-10 | 15.41 | 16.03 | 14.94 | 15.04 | -1.7% | 13,189 | 20,168,261 |
| 2024-04-09 | 14.75 | 15.4 | 14.75 | 15.3 | +2.34% | 13,953 | 21,266,163 |
| 2024-04-08 | 15.9 | 15.9 | 14.91 | 14.95 | -6.03% | 20,150 | 30,682,566 |
| 2024-04-03 | 15.55 | 15.97 | 15.3 | 15.91 | +2.32% | 19,240 | 30,119,504 |
| 2024-04-02 | 15.3 | 15.77 | 15.3 | 15.55 | +1.17% | 18,927 | 29,419,474 |
| 2024-04-01 | 14.82 | 16.03 | 14.82 | 15.37 | +4.99% | 20,909 | 32,257,085 |
| 2024-03-29 | 14.39 | 14.7 | 14.38 | 14.64 | +1.74% | 7,247 | 10,558,079 |
| 2024-03-28 | 13.93 | 14.57 | 13.93 | 14.39 | +2.64% | 8,896 | 12,752,704 |
| 2024-03-27 | 14.51 | 14.51 | 14 | 14.02 | -3.44% | 11,403 | 16,291,314 |
| 2024-03-26 | 14.76 | 14.86 | 14.11 | 14.52 | -1.69% | 15,264 | 22,031,469 |
| 2024-03-25 | 14.94 | 15.26 | 14.74 | 14.77 | -1.14% | 14,876 | 22,389,141 |
| 2024-03-22 | 15.3 | 15.35 | 14.9 | 14.94 | -2.35% | 9,441 | 14,191,749 |
| 2024-03-21 | 15.26 | 15.4 | 14.93 | 15.3 | +0.86% | 8,210 | 12,496,804 |
| 2024-03-20 | 14.99 | 15.2 | 14.81 | 15.17 | +2.09% | 6,781 | 10,200,872 |
| 2024-03-19 | 14.7 | 15.01 | 14.64 | 14.86 | +1.09% | 10,096 | 15,036,929 |
| 2024-03-18 | 14.71 | 14.71 | 14.35 | 14.7 | +2.94% | 11,159 | 16,252,883 |
| 2024-03-15 | 14.06 | 14.32 | 13.91 | 14.28 | +1.28% | 6,445 | 9,146,182 |
| 2024-03-14 | 14.46 | 14.46 | 13.83 | 14.1 | -1.4% | 7,580 | 10,688,990 |
| 2024-03-13 | 14.13 | 14.38 | 13.99 | 14.3 | +1.63% | 8,682 | 12,316,704 |
| 2024-03-12 | 13.92 | 14.07 | 13.75 | 14.07 | +1.88% | 7,437 | 10,354,540 |
| 2024-03-11 | 13.42 | 13.81 | 13.41 | 13.81 | +2.68% | 8,707 | 11,887,637 |
| 2024-03-08 | 13.48 | 13.59 | 13.25 | 13.45 | -0.3% | 6,675 | 8,946,302 |
| 2024-03-07 | 13.47 | 13.69 | 13.36 | 13.49 | -0.07% | 7,252 | 9,834,152 |
| 2024-03-06 | 13.19 | 13.58 | 13.15 | 13.5 | +1.89% | 8,522 | 11,385,565 |
| 2024-03-05 | 13.5 | 13.57 | 13.22 | 13.25 | -2.21% | 7,394 | 9,846,587 |
| 2024-03-04 | 13.67 | 13.9 | 13.38 | 13.55 | -0.73% | 8,348 | 11,327,321 |
| 2024-03-01 | 13.66 | 13.79 | 13.29 | 13.65 | +0.37% | 9,699 | 13,187,822 |
| 2024-02-29 | 13.12 | 13.69 | 12.99 | 13.6 | +2.72% | 18,016 | 24,189,717 |
| 2024-02-28 | 14.79 | 14.98 | 13.24 | 13.24 | -9.99% | 27,649 | 38,614,159 |
| 2024-02-27 | 14.28 | 14.8 | 14.05 | 14.71 | +2.87% | 12,995 | 18,969,948 |
| 2024-02-26 | 13.74 | 14.3 | 13.6 | 14.3 | +4% | 14,256 | 19,989,273 |
| 2024-02-23 | 13.3 | 13.82 | 13.03 | 13.75 | +4.8% | 13,532 | 18,188,939 |
| 2024-02-22 | 12.55 | 13.14 | 12.49 | 13.12 | +4.13% | 11,523 | 14,851,650 |
| 2024-02-21 | 12.1 | 12.95 | 12 | 12.6 | +3.36% | 17,494 | 22,069,833 |
| 2024-02-20 | 11.99 | 12.2 | 11.6 | 12.19 | +2.09% | 12,825 | 15,375,728 |
| 2024-02-19 | 11.7 | 12.18 | 11.5 | 11.94 | +2.23% | 21,724 | 25,706,800 |
| 2024-02-08 | 10.6 | 11.8 | 10.4 | 11.68 | +8.05% | 28,872 | 31,757,195 |
| 2024-02-07 | 11.13 | 11.24 | 10.3 | 10.81 | -2.35% | 28,242 | 29,940,098 |
| 2024-02-06 | 11.85 | 11.85 | 10.74 | 11.07 | -7.21% | 26,414 | 28,953,548 |
| 2024-02-05 | 12.81 | 12.98 | 11.93 | 11.93 | -10.03% | 17,237 | 20,798,483 |
| 2024-02-02 | 14.21 | 14.4 | 12.77 | 13.26 | -6.55% | 17,343 | 23,305,558 |
| 2024-02-01 | 14.36 | 14.51 | 13.79 | 14.19 | -1.46% | 12,674 | 17,924,554 |
| 2024-01-31 | 15.73 | 15.73 | 14.4 | 14.4 | -8.4% | 17,075 | 25,468,637 |
| 2024-01-30 | 16.28 | 16.49 | 15.72 | 15.72 | -4.15% | 11,342 | 18,147,704 |
| 2024-01-29 | 16.93 | 16.98 | 16.4 | 16.4 | -3.13% | 8,804 | 14,678,464 |
| 2024-01-26 | 16.96 | 17.13 | 16.85 | 16.93 | -0.59% | 13,968 | 23,731,640 |
| 2024-01-25 | 16.44 | 17.13 | 16.35 | 17.03 | +3.59% | 20,437 | 34,398,804 |
| 2024-01-24 | 16.32 | 16.5 | 15.65 | 16.44 | +0.86% | 16,605 | 26,818,966 |
| 2024-01-23 | 16.71 | 16.8 | 16.02 | 16.3 | -3.61% | 18,896 | 30,728,387 |
| 2024-01-22 | 17.45 | 17.5 | 16.59 | 16.91 | -2.93% | 22,370 | 38,170,448 |
| 2024-01-19 | 17.97 | 17.97 | 17.4 | 17.42 | -2.46% | 9,828 | 17,287,277 |
| 2024-01-18 | 18.11 | 18.11 | 17.3 | 17.86 | -1.11% | 18,264 | 32,254,775 |
| 2024-01-17 | 18.3 | 18.95 | 18 | 18.06 | -1.31% | 26,660 | 48,752,436 |
| 2024-01-16 | 18.77 | 19.24 | 17.89 | 18.3 | -2.5% | 46,945 | 87,237,628 |
| 2024-01-15 | 18.6 | 18.91 | 18.28 | 18.77 | +0.27% | 25,602 | 47,614,256 |
| 2024-01-12 | 18.58 | 18.86 | 18.43 | 18.72 | +0.59% | 26,037 | 48,713,851 |
| 2024-01-11 | 18.15 | 18.85 | 18.02 | 18.61 | +1.69% | 22,865 | 42,346,687 |
| 2024-01-10 | 18.05 | 18.37 | 17.76 | 18.3 | +1.16% | 23,016 | 41,896,411 |
| 2024-01-09 | 17.58 | 18.23 | 17.55 | 18.09 | +2.32% | 18,310 | 32,920,631 |
| 2024-01-08 | 17.89 | 18.23 | 17.59 | 17.68 | -1.17% | 21,119 | 37,696,741 |
| 2024-01-05 | 18.84 | 19.07 | 17.85 | 17.89 | -4.79% | 44,399 | 82,402,197 |
| 2024-01-04 | 18.3 | 18.81 | 18.3 | 18.79 | +1.84% | 21,499 | 39,975,966 |
| 2024-01-03 | 18.16 | 18.48 | 18.06 | 18.45 | +1.32% | 24,763 | 45,383,119 |
| 2024-01-02 | 17.96 | 18.29 | 17.87 | 18.21 | +1.45% | 13,750 | 24,930,890 |
| 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：