股票概览
15.44
+1.25%
+0.19
15.65
开盘价
15.76
最高价
15.02
最低价
72,936
成交量
数据更新至: 2024-05-20
技术指标
14.94
MA5 (5日均线)
16.01
MA10 (10日均线)
15.71
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 | 15.76 | 15.02 | 15.44 | +1.25% | 72,936 | 112,243,012 |
| 2024-05-17 | 15.03 | 15.49 | 14.56 | 15.25 | +3.6% | 77,918 | 118,029,555 |
| 2024-05-16 | 14.83 | 15.17 | 14.65 | 14.72 | +0.48% | 59,144 | 88,235,540 |
| 2024-05-15 | 14.57 | 14.96 | 14.33 | 14.65 | 0% | 56,967 | 83,769,678 |
| 2024-05-14 | 14.99 | 15.17 | 14.26 | 14.65 | -1.01% | 72,718 | 105,906,057 |
| 2024-05-13 | 16.65 | 16.69 | 14.7 | 14.8 | -13.5% | 144,892 | 225,896,760 |
| 2024-05-10 | 17.77 | 18.75 | 17.11 | 17.11 | -3.33% | 96,211 | 173,149,228 |
| 2024-05-09 | 17.88 | 18.27 | 17.35 | 17.7 | -0.45% | 75,024 | 133,486,818 |
| 2024-05-08 | 17.63 | 18.13 | 17.24 | 17.78 | -1.11% | 73,489 | 130,754,950 |
| 2024-05-07 | 17.91 | 18.12 | 17.4 | 17.98 | -1.69% | 144,126 | 255,661,609 |
| 2024-05-06 | 18.19 | 18.31 | 17.2 | 18.29 | -2.35% | 140,141 | 249,284,491 |
| 2024-04-30 | 18.03 | 19.65 | 17.42 | 18.73 | +4.06% | 154,162 | 287,362,240 |
| 2024-04-29 | 18 | 18.1 | 16.95 | 18 | +0.56% | 144,608 | 252,988,522 |
| 2024-04-26 | 14.98 | 18.12 | 14.72 | 17.9 | +18.54% | 222,163 | 376,414,132 |
| 2024-04-25 | 15.15 | 15.38 | 14.68 | 15.1 | -1.82% | 72,842 | 109,156,066 |
| 2024-04-24 | 13.23 | 15.69 | 13.1 | 15.38 | +16.96% | 143,736 | 211,716,050 |
| 2024-04-23 | 12.48 | 13.5 | 12.47 | 13.15 | +4.37% | 63,243 | 82,213,239 |
| 2024-04-22 | 12.35 | 12.95 | 11.76 | 12.6 | +2.02% | 52,129 | 65,036,609 |
| 2024-04-19 | 12.47 | 12.85 | 11.94 | 12.35 | -1.75% | 63,814 | 78,897,731 |
| 2024-04-18 | 12.98 | 13 | 12.44 | 12.57 | -3.16% | 61,789 | 78,443,993 |
| 2024-04-17 | 12.15 | 13.03 | 12.15 | 12.98 | +9.08% | 61,804 | 79,146,394 |
| 2024-04-16 | 13.6 | 13.63 | 11.71 | 11.9 | -13.64% | 110,607 | 135,826,513 |
| 2024-04-15 | 14.91 | 15.38 | 13.47 | 13.78 | -6.83% | 86,784 | 125,927,273 |
| 2024-04-12 | 15.5 | 15.78 | 14.73 | 14.79 | -4.21% | 79,755 | 120,646,106 |
| 2024-04-11 | 15.15 | 16.43 | 15.15 | 15.44 | 0% | 111,875 | 175,930,835 |
| 2024-04-10 | 15.21 | 15.86 | 14.8 | 15.44 | +1.18% | 100,866 | 154,019,738 |
| 2024-04-09 | 14.51 | 15.35 | 14.27 | 15.26 | +7.24% | 92,505 | 137,810,906 |
| 2024-04-08 | 15.18 | 15.5 | 14.17 | 14.23 | -6.93% | 75,099 | 109,507,947 |
| 2024-04-03 | 15.21 | 15.75 | 14.73 | 15.29 | -1.23% | 98,579 | 148,936,562 |
| 2024-04-02 | 15.9 | 15.99 | 15.18 | 15.48 | -4.74% | 128,472 | 200,266,850 |
| 2024-04-01 | 15.04 | 16.33 | 14.78 | 16.25 | +10.47% | 149,846 | 233,266,358 |
| 2024-03-29 | 13.65 | 15.43 | 13.32 | 14.71 | +6.75% | 111,766 | 159,493,240 |
| 2024-03-28 | 13.08 | 14.1 | 12.96 | 13.78 | +5.76% | 80,653 | 110,015,037 |
| 2024-03-27 | 14.01 | 14.02 | 13.03 | 13.03 | -5.99% | 65,527 | 87,094,649 |
| 2024-03-26 | 14.2 | 14.43 | 13.52 | 13.86 | -2.19% | 67,510 | 94,183,979 |
| 2024-03-25 | 14.83 | 15.58 | 14.11 | 14.17 | -5.41% | 95,117 | 141,181,164 |
| 2024-03-22 | 15.56 | 15.56 | 14.61 | 14.98 | -2.79% | 98,171 | 146,693,734 |
| 2024-03-21 | 15.29 | 15.84 | 14.6 | 15.41 | +3.28% | 139,119 | 211,226,622 |
| 2024-03-20 | 14.39 | 15 | 14.33 | 14.92 | +3.68% | 86,452 | 127,754,598 |
| 2024-03-19 | 14.25 | 14.68 | 14.07 | 14.39 | +1.98% | 88,112 | 126,581,916 |
| 2024-03-18 | 13.48 | 14.29 | 13.26 | 14.11 | +5.22% | 74,261 | 102,085,613 |
| 2024-03-15 | 13.47 | 13.47 | 13.2 | 13.41 | -0.45% | 46,974 | 62,632,892 |
| 2024-03-14 | 13.83 | 13.83 | 13.13 | 13.47 | -2.39% | 58,845 | 79,344,671 |
| 2024-03-13 | 13.51 | 14 | 13.37 | 13.8 | +2.22% | 82,532 | 113,136,679 |
| 2024-03-12 | 13.28 | 13.7 | 13.2 | 13.5 | +2.12% | 53,961 | 72,511,763 |
| 2024-03-11 | 12.83 | 13.28 | 12.74 | 13.22 | +2.56% | 41,484 | 54,078,677 |
| 2024-03-08 | 12.9 | 13 | 12.58 | 12.89 | +0.47% | 35,383 | 45,262,328 |
| 2024-03-07 | 13.15 | 13.5 | 12.7 | 12.83 | -2.43% | 42,273 | 55,271,538 |
| 2024-03-06 | 13.28 | 13.48 | 12.81 | 13.15 | -0.9% | 43,925 | 57,806,320 |
| 2024-03-05 | 13.75 | 13.77 | 13.06 | 13.27 | -2.93% | 50,831 | 67,934,740 |
| 2024-03-04 | 13.86 | 14.14 | 13.41 | 13.67 | -0.8% | 65,256 | 89,414,641 |
| 2024-03-01 | 13.4 | 13.96 | 13.38 | 13.78 | +3.07% | 70,816 | 96,615,385 |
| 2024-02-29 | 12.51 | 13.45 | 12.5 | 13.37 | +4.37% | 64,678 | 84,891,991 |
| 2024-02-28 | 15.01 | 15.05 | 12.75 | 12.81 | -12.62% | 112,965 | 157,702,599 |
| 2024-02-27 | 13.9 | 14.71 | 13.68 | 14.66 | +6.54% | 72,021 | 102,179,125 |
| 2024-02-26 | 13.69 | 13.97 | 13.3 | 13.76 | -1.01% | 61,919 | 84,502,419 |
| 2024-02-23 | 13.2 | 13.9 | 13.08 | 13.9 | +8.85% | 76,467 | 102,863,613 |
| 2024-02-22 | 12.4 | 12.81 | 12.37 | 12.77 | +2.32% | 48,464 | 61,275,084 |
| 2024-02-21 | 12 | 13.15 | 11.71 | 12.48 | +3.06% | 59,890 | 75,278,718 |
| 2024-02-20 | 11.92 | 12.15 | 11.6 | 12.11 | +0.67% | 50,163 | 59,647,466 |
| 2024-02-19 | 11.92 | 12.98 | 11.31 | 12.03 | +4.07% | 107,306 | 129,132,202 |
| 2024-02-08 | 9.51 | 11.56 | 8.88 | 11.56 | +20.04% | 98,889 | 101,176,754 |
| 2024-02-07 | 10.5 | 10.51 | 9.5 | 9.63 | -6.69% | 82,912 | 82,085,670 |
| 2024-02-06 | 10.25 | 10.66 | 9.3 | 10.32 | -0.77% | 77,336 | 76,753,692 |
| 2024-02-05 | 12.2 | 12.2 | 9.89 | 10.4 | -15.86% | 68,914 | 73,370,088 |
| 2024-02-02 | 13.78 | 13.78 | 11.76 | 12.36 | -6.79% | 44,150 | 55,427,173 |
| 2024-02-01 | 13.32 | 13.52 | 12.92 | 13.26 | -1.7% | 29,539 | 39,169,400 |
| 2024-01-31 | 13.99 | 14.34 | 13.32 | 13.49 | -7.92% | 33,882 | 46,680,694 |
| 2024-01-30 | 15.01 | 15.1 | 14.59 | 14.65 | -2.46% | 24,234 | 35,953,105 |
| 2024-01-29 | 16.04 | 16.07 | 14.72 | 15.02 | -4.76% | 21,537 | 33,064,557 |
| 2024-01-26 | 16.02 | 16.31 | 15.67 | 15.77 | -0.76% | 24,098 | 38,613,591 |
| 2024-01-25 | 15.5 | 15.98 | 15.25 | 15.89 | +2.58% | 29,954 | 47,066,212 |
| 2024-01-24 | 15.45 | 15.66 | 14.83 | 15.49 | +0.58% | 24,430 | 37,189,997 |
| 2024-01-23 | 15.06 | 15.49 | 15.05 | 15.4 | +1.32% | 31,543 | 48,167,320 |
| 2024-01-22 | 16.45 | 16.53 | 15.11 | 15.2 | -7.03% | 25,211 | 39,884,974 |
| 2024-01-19 | 16.74 | 16.81 | 16.31 | 16.35 | -1.8% | 18,550 | 30,580,378 |
| 2024-01-18 | 16.75 | 16.84 | 16.15 | 16.65 | -0.6% | 20,999 | 34,606,102 |
| 2024-01-17 | 17.5 | 17.5 | 16.75 | 16.75 | -3.57% | 14,891 | 25,456,566 |
| 2024-01-16 | 17.5 | 17.5 | 17.01 | 17.37 | -0.57% | 18,403 | 31,698,980 |
| 2024-01-15 | 17.8 | 18 | 17.35 | 17.47 | -1.69% | 18,582 | 32,570,471 |
| 2024-01-12 | 18.23 | 18.45 | 17.73 | 17.77 | -2.9% | 17,490 | 31,530,834 |
| 2024-01-11 | 17.85 | 18.39 | 17.62 | 18.3 | +3.57% | 21,572 | 39,079,784 |
| 2024-01-10 | 17.82 | 18.07 | 17.57 | 17.67 | -1.56% | 14,318 | 25,430,273 |
| 2024-01-09 | 18.5 | 18.5 | 17.75 | 17.95 | -0.28% | 16,918 | 30,457,385 |
| 2024-01-08 | 18.55 | 18.72 | 17.94 | 18 | -2.65% | 19,308 | 35,091,182 |
| 2024-01-05 | 18.74 | 19.01 | 18.43 | 18.49 | -1.86% | 13,727 | 25,689,435 |
| 2024-01-04 | 19.22 | 19.36 | 18.83 | 18.84 | -1.26% | 16,326 | 31,104,536 |
| 2024-01-03 | 19.32 | 19.45 | 18.88 | 19.08 | -1.24% | 14,287 | 27,273,552 |
| 2024-01-02 | 19.79 | 19.88 | 19.25 | 19.32 | -1.83% | 16,676 | 32,354,103 |
| 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：