股票概览
15.79
+0.89%
+0.14
15.65
开盘价
16.02
最高价
15.52
最低价
34,374
成交量
数据更新至: 2024-05-20
技术指标
15.33
MA5 (5日均线)
15.29
MA10 (10日均线)
14.84
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 | 15.65 | 16.02 | 15.52 | 15.79 | +0.89% | 34,374 | 54,463,442 |
| 2024-05-17 | 15.47 | 15.7 | 15.21 | 15.65 | +1.16% | 24,295 | 37,692,015 |
| 2024-05-16 | 15.09 | 15.83 | 14.92 | 15.47 | +3.83% | 52,176 | 80,708,101 |
| 2024-05-15 | 14.7 | 15.24 | 14.46 | 14.9 | +0.27% | 27,946 | 41,874,231 |
| 2024-05-14 | 14.56 | 14.9 | 14.3 | 14.86 | +3.77% | 35,590 | 52,257,637 |
| 2024-05-13 | 15.03 | 15.05 | 14.02 | 14.32 | -5.23% | 33,379 | 48,488,559 |
| 2024-05-10 | 15.6 | 15.9 | 14.98 | 15.11 | -2.77% | 40,392 | 62,378,016 |
| 2024-05-09 | 15.47 | 15.82 | 15.42 | 15.54 | +0.78% | 33,747 | 52,629,715 |
| 2024-05-08 | 15.8 | 15.83 | 15.35 | 15.42 | -2.34% | 23,555 | 36,627,499 |
| 2024-05-07 | 15.66 | 16.03 | 15.35 | 15.79 | +1.61% | 39,909 | 62,980,392 |
| 2024-05-06 | 14.95 | 15.74 | 14.91 | 15.54 | +5.79% | 51,228 | 78,956,071 |
| 2024-04-30 | 15.53 | 15.6 | 14.6 | 14.69 | -6.55% | 61,093 | 91,335,864 |
| 2024-04-29 | 14.6 | 15.82 | 14.6 | 15.72 | +7.67% | 48,920 | 75,445,154 |
| 2024-04-26 | 14.37 | 14.68 | 14.19 | 14.6 | +1.88% | 31,490 | 45,647,830 |
| 2024-04-25 | 14.45 | 14.64 | 14.15 | 14.33 | -0.76% | 25,268 | 36,370,052 |
| 2024-04-24 | 13.91 | 14.45 | 13.87 | 14.44 | +3.81% | 36,038 | 51,286,688 |
| 2024-04-23 | 13.67 | 14.03 | 13.5 | 13.91 | +2.51% | 24,566 | 33,945,826 |
| 2024-04-22 | 13.19 | 13.65 | 12.67 | 13.57 | +1.72% | 32,797 | 43,726,849 |
| 2024-04-19 | 13.7 | 13.74 | 13.28 | 13.34 | -3.05% | 32,290 | 43,423,656 |
| 2024-04-18 | 14.25 | 14.25 | 13.52 | 13.76 | -2.06% | 36,362 | 50,502,597 |
| 2024-04-17 | 13.3 | 14.11 | 13.3 | 14.05 | +7.33% | 42,187 | 57,983,068 |
| 2024-04-16 | 14.34 | 14.34 | 13.01 | 13.09 | -8.78% | 54,056 | 72,655,225 |
| 2024-04-15 | 15.05 | 15.4 | 14.06 | 14.35 | -4.78% | 37,102 | 53,947,178 |
| 2024-04-12 | 15.23 | 15.5 | 15.07 | 15.07 | -0.53% | 26,253 | 39,974,103 |
| 2024-04-11 | 15.11 | 15.72 | 15.06 | 15.15 | -0.85% | 25,330 | 38,938,083 |
| 2024-04-10 | 15.99 | 15.99 | 15.1 | 15.28 | -4.56% | 30,245 | 46,561,510 |
| 2024-04-09 | 15.56 | 16.07 | 15.48 | 16.01 | +2.83% | 31,633 | 49,965,982 |
| 2024-04-08 | 16.09 | 16.09 | 15.47 | 15.57 | -3.53% | 41,133 | 64,589,066 |
| 2024-04-03 | 16.79 | 16.79 | 15.78 | 16.14 | -2.18% | 41,490 | 66,991,478 |
| 2024-04-02 | 17.04 | 17.04 | 16.28 | 16.5 | -2.94% | 48,047 | 79,359,606 |
| 2024-04-01 | 16.28 | 17.38 | 16.28 | 17 | +4.42% | 53,697 | 90,741,607 |
| 2024-03-29 | 16.12 | 16.42 | 15.6 | 16.28 | +0.62% | 40,005 | 63,918,749 |
| 2024-03-28 | 16.05 | 16.35 | 15.65 | 16.18 | +0.5% | 59,627 | 95,631,832 |
| 2024-03-27 | 16.64 | 16.64 | 15.5 | 16.1 | -3.3% | 80,775 | 128,643,498 |
| 2024-03-26 | 17.3 | 17.56 | 16.4 | 16.65 | -3.42% | 55,647 | 93,778,549 |
| 2024-03-25 | 18.51 | 18.57 | 17.2 | 17.24 | -7.11% | 65,386 | 116,389,547 |
| 2024-03-22 | 19.3 | 19.51 | 18.54 | 18.56 | -2.93% | 47,834 | 90,564,930 |
| 2024-03-21 | 19.7 | 20.02 | 19 | 19.12 | -2.3% | 56,111 | 108,896,006 |
| 2024-03-20 | 19.54 | 19.74 | 19.21 | 19.57 | -0.05% | 43,126 | 84,032,134 |
| 2024-03-19 | 19.34 | 19.8 | 19.01 | 19.58 | +1.14% | 65,501 | 127,458,658 |
| 2024-03-18 | 18.8 | 19.39 | 18.5 | 19.36 | +4.2% | 58,327 | 110,334,081 |
| 2024-03-15 | 18.7 | 18.85 | 18.15 | 18.58 | -1.85% | 89,445 | 164,720,558 |
| 2024-03-14 | 19.3 | 19.63 | 18.66 | 18.93 | -3.17% | 42,257 | 80,451,344 |
| 2024-03-13 | 19.66 | 19.96 | 19.44 | 19.55 | -0.1% | 36,658 | 72,037,101 |
| 2024-03-12 | 20.28 | 20.28 | 19.31 | 19.57 | -1.66% | 44,148 | 86,801,049 |
| 2024-03-11 | 19.04 | 19.97 | 18.92 | 19.9 | +5.29% | 59,524 | 115,793,049 |
| 2024-03-08 | 18.38 | 19.08 | 18.14 | 18.9 | +3.45% | 44,471 | 83,142,043 |
| 2024-03-07 | 19.3 | 19.41 | 18.18 | 18.27 | -4.04% | 49,062 | 91,438,106 |
| 2024-03-06 | 19.5 | 19.61 | 18.45 | 19.04 | -3.35% | 58,837 | 111,360,794 |
| 2024-03-05 | 20.45 | 20.78 | 19.4 | 19.7 | -6.81% | 86,226 | 172,626,834 |
| 2024-03-04 | 19.83 | 21.96 | 19.15 | 21.14 | +7.75% | 108,876 | 226,373,408 |
| 2024-03-01 | 18.83 | 19.78 | 18.41 | 19.62 | +5.54% | 52,657 | 100,862,448 |
| 2024-02-29 | 17.51 | 18.79 | 17.46 | 18.59 | +5.03% | 52,726 | 96,693,351 |
| 2024-02-28 | 19.85 | 20.71 | 17.7 | 17.7 | -11.68% | 92,783 | 178,051,840 |
| 2024-02-27 | 18.92 | 20.28 | 18.23 | 20.04 | +6.77% | 66,119 | 127,788,792 |
| 2024-02-26 | 19 | 19.4 | 18.52 | 18.77 | -2.19% | 63,230 | 119,048,742 |
| 2024-02-23 | 18.78 | 19.39 | 18.16 | 19.19 | +3.73% | 46,187 | 86,688,889 |
| 2024-02-22 | 17.76 | 18.65 | 17.33 | 18.5 | +5.96% | 53,858 | 97,537,794 |
| 2024-02-21 | 16.81 | 17.88 | 16.52 | 17.46 | +3.31% | 64,418 | 111,784,083 |
| 2024-02-20 | 16.99 | 17.2 | 16.25 | 16.9 | +0.66% | 55,649 | 92,998,798 |
| 2024-02-19 | 17.18 | 17.48 | 16.15 | 16.79 | -1.35% | 99,932 | 166,140,741 |
| 2024-02-08 | 14.37 | 17.1 | 13 | 17.02 | +19.44% | 132,383 | 205,452,418 |
| 2024-02-07 | 14.3 | 15.15 | 13.9 | 14.25 | +0.85% | 103,593 | 150,583,738 |
| 2024-02-06 | 13.4 | 14.54 | 12.67 | 14.13 | +4.36% | 91,518 | 124,490,927 |
| 2024-02-05 | 15.71 | 16.22 | 13.25 | 13.54 | -15.64% | 75,202 | 107,188,334 |
| 2024-02-02 | 16.98 | 17.44 | 15.21 | 16.05 | -5.25% | 55,733 | 91,729,635 |
| 2024-02-01 | 17.48 | 17.6 | 16.8 | 16.94 | -3.53% | 69,512 | 119,301,458 |
| 2024-01-31 | 18.75 | 19.16 | 17.5 | 17.56 | -7.48% | 43,867 | 79,876,129 |
| 2024-01-30 | 19 | 19.7 | 18.51 | 18.98 | -0.78% | 49,629 | 95,511,480 |
| 2024-01-29 | 20.03 | 20.55 | 19.03 | 19.13 | -3.72% | 48,984 | 96,196,770 |
| 2024-01-26 | 21 | 21 | 19.78 | 19.87 | -5.34% | 48,564 | 98,631,526 |
| 2024-01-25 | 20.2 | 21.13 | 19.76 | 20.99 | +3.45% | 41,444 | 85,574,895 |
| 2024-01-24 | 20.56 | 20.7 | 19.52 | 20.29 | -0.54% | 49,414 | 99,208,048 |
| 2024-01-23 | 20.5 | 20.92 | 20 | 20.4 | -0.49% | 52,241 | 106,869,125 |
| 2024-01-22 | 22.31 | 22.31 | 20.12 | 20.5 | -7.41% | 44,933 | 95,970,026 |
| 2024-01-19 | 22.27 | 22.7 | 22 | 22.14 | -0.36% | 32,960 | 73,718,961 |
| 2024-01-18 | 22 | 22.6 | 21.48 | 22.22 | +0.23% | 29,090 | 63,699,674 |
| 2024-01-17 | 23.19 | 23.19 | 22.15 | 22.17 | -4.4% | 27,693 | 62,669,228 |
| 2024-01-16 | 23.35 | 23.68 | 22.94 | 23.19 | -1.4% | 49,664 | 115,367,131 |
| 2024-01-15 | 22.57 | 24.1 | 22.15 | 23.52 | +4.26% | 58,867 | 137,510,140 |
| 2024-01-12 | 23.09 | 23.15 | 22.5 | 22.56 | -2.55% | 26,688 | 60,927,655 |
| 2024-01-11 | 22.76 | 23.44 | 22.5 | 23.15 | +1.71% | 42,661 | 97,737,990 |
| 2024-01-10 | 22.91 | 23.41 | 22.09 | 22.76 | -1.64% | 35,193 | 80,312,557 |
| 2024-01-09 | 23.56 | 23.99 | 22.82 | 23.14 | -1.78% | 40,152 | 93,671,101 |
| 2024-01-08 | 24.69 | 25 | 23.43 | 23.56 | -5.34% | 34,489 | 82,378,872 |
| 2024-01-05 | 25.45 | 25.52 | 24.8 | 24.89 | -2.47% | 34,955 | 88,151,410 |
| 2024-01-04 | 26.51 | 26.87 | 25.32 | 25.52 | -5.02% | 41,679 | 108,114,886 |
| 2024-01-03 | 26.89 | 27.28 | 26.42 | 26.87 | -0.67% | 26,654 | 71,557,050 |
| 2024-01-02 | 27.61 | 27.74 | 26.95 | 27.05 | -2.21% | 27,592 | 74,886,276 |
| 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：