股票概览
15.38
-2.47%
-0.39
15.57
开盘价
15.86
最高价
15.19
最低价
12,946
成交量
数据更新至: 2024-05-20
技术指标
15.22
MA5 (5日均线)
15.06
MA10 (10日均线)
14.35
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 | 15.57 | 15.86 | 15.19 | 15.38 | -2.47% | 12,946 | 20,055,380 |
| 2024-05-17 | 15.09 | 15.8 | 14.87 | 15.77 | +5.77% | 14,896 | 23,038,961 |
| 2024-05-16 | 14.77 | 15.29 | 14.77 | 14.91 | +0.2% | 7,449 | 11,240,125 |
| 2024-05-15 | 15 | 15.05 | 14.76 | 14.88 | -1.91% | 6,238 | 9,280,774 |
| 2024-05-14 | 14.3 | 15.22 | 14.21 | 15.17 | +6.01% | 10,248 | 15,151,539 |
| 2024-05-13 | 14.91 | 14.91 | 14.18 | 14.31 | -4.09% | 6,930 | 10,001,502 |
| 2024-05-10 | 15.06 | 15.35 | 14.83 | 14.92 | -0.6% | 6,935 | 10,473,954 |
| 2024-05-09 | 15.06 | 15.11 | 14.89 | 15.01 | 0% | 5,977 | 8,968,301 |
| 2024-05-08 | 15.5 | 15.5 | 14.97 | 15.01 | -1.57% | 8,053 | 12,218,305 |
| 2024-05-07 | 14.52 | 15.43 | 14.48 | 15.25 | +5.17% | 21,270 | 32,245,047 |
| 2024-05-06 | 14.4 | 14.95 | 14.4 | 14.5 | -1.09% | 6,077 | 8,834,668 |
| 2024-04-30 | 14.71 | 14.92 | 14.45 | 14.66 | -0.34% | 7,307 | 10,681,405 |
| 2024-04-29 | 14.24 | 14.82 | 14.21 | 14.71 | +2.65% | 11,968 | 17,434,368 |
| 2024-04-26 | 13.76 | 14.44 | 13.35 | 14.33 | +5.68% | 14,491 | 20,293,888 |
| 2024-04-25 | 13.91 | 14.13 | 13.53 | 13.56 | -2.09% | 9,052 | 12,492,045 |
| 2024-04-24 | 13.06 | 13.94 | 13 | 13.85 | +5.81% | 10,364 | 14,060,964 |
| 2024-04-23 | 12.33 | 13.25 | 12.33 | 13.09 | +3.81% | 9,500 | 12,306,048 |
| 2024-04-22 | 12.25 | 12.75 | 11.81 | 12.61 | +2.52% | 7,944 | 9,889,234 |
| 2024-04-19 | 12.61 | 12.73 | 12.2 | 12.3 | -3.53% | 6,009 | 7,436,562 |
| 2024-04-18 | 13 | 13 | 12.4 | 12.75 | +0.39% | 11,833 | 14,993,774 |
| 2024-04-17 | 11.96 | 12.8 | 11.79 | 12.7 | +8.27% | 11,030 | 13,687,073 |
| 2024-04-16 | 12.82 | 12.82 | 11.66 | 11.73 | -8.5% | 14,929 | 17,992,885 |
| 2024-04-15 | 13.81 | 13.81 | 12.58 | 12.82 | -5.8% | 10,210 | 13,320,962 |
| 2024-04-12 | 14.03 | 14.3 | 13.6 | 13.61 | -3.48% | 8,897 | 12,328,836 |
| 2024-04-11 | 14.36 | 14.59 | 14.06 | 14.1 | -0.98% | 4,832 | 6,904,067 |
| 2024-04-10 | 14.54 | 14.54 | 14.11 | 14.24 | -1.59% | 5,055 | 7,189,561 |
| 2024-04-09 | 14.48 | 14.67 | 14.35 | 14.47 | +0.35% | 4,300 | 6,229,395 |
| 2024-04-08 | 14.91 | 14.91 | 14.4 | 14.42 | -3.61% | 7,085 | 10,323,153 |
| 2024-04-03 | 15.35 | 15.36 | 14.86 | 14.96 | -2.54% | 6,754 | 10,134,584 |
| 2024-04-02 | 15.49 | 15.6 | 15.27 | 15.35 | -1.22% | 4,212 | 6,486,857 |
| 2024-04-01 | 15.01 | 15.73 | 15.01 | 15.54 | +1.5% | 4,804 | 7,424,843 |
| 2024-03-29 | 15.24 | 15.35 | 14.88 | 15.31 | +0.86% | 7,154 | 10,812,292 |
| 2024-03-28 | 14.99 | 15.47 | 14.48 | 15.18 | +3.9% | 7,081 | 10,708,405 |
| 2024-03-27 | 15.35 | 15.35 | 14.61 | 14.61 | -4.88% | 7,500 | 11,224,117 |
| 2024-03-26 | 15.23 | 15.58 | 15.11 | 15.36 | -0.9% | 7,631 | 11,742,514 |
| 2024-03-25 | 15.8 | 16.35 | 15.48 | 15.5 | -3.49% | 10,241 | 16,224,597 |
| 2024-03-22 | 16.05 | 16.26 | 15.49 | 16.06 | +0.56% | 10,155 | 16,166,749 |
| 2024-03-21 | 16.41 | 16.46 | 15.88 | 15.97 | -2.26% | 8,986 | 14,475,422 |
| 2024-03-20 | 15.93 | 16.38 | 15.78 | 16.34 | +3.03% | 11,983 | 19,361,017 |
| 2024-03-19 | 15.8 | 16.03 | 15.51 | 15.86 | +0.51% | 8,223 | 13,051,960 |
| 2024-03-18 | 15.48 | 15.84 | 15.22 | 15.78 | +2.33% | 9,934 | 15,498,013 |
| 2024-03-15 | 15.17 | 15.42 | 15.01 | 15.42 | +1.58% | 6,172 | 9,397,499 |
| 2024-03-14 | 15.71 | 15.86 | 14.88 | 15.18 | -4.77% | 13,210 | 20,170,418 |
| 2024-03-13 | 15.44 | 16.12 | 15.44 | 15.94 | +2.51% | 9,302 | 14,768,001 |
| 2024-03-12 | 15.54 | 15.58 | 15.22 | 15.55 | +1.63% | 5,989 | 9,247,232 |
| 2024-03-11 | 15.1 | 15.36 | 15.08 | 15.3 | -0.52% | 5,644 | 8,587,608 |
| 2024-03-08 | 15.22 | 15.59 | 15.06 | 15.38 | +0.98% | 5,603 | 8,605,524 |
| 2024-03-07 | 15.62 | 15.96 | 15.2 | 15.23 | -2.75% | 6,100 | 9,497,970 |
| 2024-03-06 | 15.61 | 16.3 | 15.32 | 15.66 | +0.9% | 10,605 | 16,759,719 |
| 2024-03-05 | 15.89 | 15.98 | 15.41 | 15.52 | -2.08% | 7,849 | 12,324,985 |
| 2024-03-04 | 15.95 | 16.06 | 15.38 | 15.85 | +1.21% | 7,852 | 12,402,814 |
| 2024-03-01 | 15.65 | 15.79 | 15.37 | 15.66 | +2.09% | 11,843 | 18,425,908 |
| 2024-02-29 | 14.7 | 15.5 | 14.68 | 15.34 | +3.79% | 8,536 | 12,982,059 |
| 2024-02-28 | 16.73 | 16.73 | 14.74 | 14.78 | -10.96% | 19,179 | 30,106,590 |
| 2024-02-27 | 15.66 | 16.6 | 15.61 | 16.6 | +6.34% | 16,842 | 27,378,696 |
| 2024-02-26 | 15.66 | 15.96 | 15.05 | 15.61 | -0.45% | 6,674 | 10,487,267 |
| 2024-02-23 | 15.8 | 15.8 | 15.11 | 15.68 | +2.48% | 7,507 | 11,622,608 |
| 2024-02-22 | 15.27 | 15.33 | 14.91 | 15.3 | +3.03% | 6,834 | 10,373,781 |
| 2024-02-21 | 14.7 | 15.39 | 14.52 | 14.85 | -1.66% | 6,918 | 10,420,199 |
| 2024-02-20 | 14.28 | 15.12 | 13.68 | 15.1 | +5.45% | 11,652 | 17,003,256 |
| 2024-02-19 | 14.42 | 14.74 | 14.13 | 14.32 | -0.56% | 13,856 | 19,909,810 |
| 2024-02-08 | 12.59 | 14.59 | 12.27 | 14.4 | +13.92% | 16,064 | 21,759,846 |
| 2024-02-07 | 12.06 | 12.84 | 11.86 | 12.64 | +4.38% | 16,195 | 19,949,142 |
| 2024-02-06 | 11.22 | 12.15 | 10.5 | 12.11 | +6.88% | 13,250 | 14,944,937 |
| 2024-02-05 | 12.68 | 12.7 | 11.01 | 11.33 | -11.83% | 15,545 | 18,167,713 |
| 2024-02-02 | 13.53 | 13.85 | 12.5 | 12.85 | -4.81% | 13,376 | 17,390,078 |
| 2024-02-01 | 13.54 | 13.87 | 13.13 | 13.5 | -0.44% | 8,487 | 11,427,606 |
| 2024-01-31 | 14.44 | 14.59 | 13.54 | 13.56 | -6.42% | 11,129 | 15,569,377 |
| 2024-01-30 | 15.58 | 15.58 | 14.48 | 14.49 | -5.48% | 13,071 | 19,419,618 |
| 2024-01-29 | 15.09 | 15.77 | 15.09 | 15.33 | -0.33% | 19,955 | 30,781,751 |
| 2024-01-26 | 15.8 | 16.05 | 15.27 | 15.38 | -1.85% | 28,929 | 45,137,417 |
| 2024-01-25 | 14.39 | 16.04 | 14.23 | 15.67 | +9.96% | 39,171 | 59,870,180 |
| 2024-01-24 | 14.54 | 14.9 | 13.6 | 14.25 | -1.86% | 32,346 | 45,449,367 |
| 2024-01-23 | 14.95 | 15.25 | 14.34 | 14.52 | -2.94% | 27,803 | 40,568,624 |
| 2024-01-22 | 16.88 | 17.14 | 14.84 | 14.96 | -12.92% | 34,596 | 54,615,072 |
| 2024-01-19 | 18.3 | 18.32 | 17 | 17.18 | -7.03% | 23,523 | 41,045,576 |
| 2024-01-18 | 17.45 | 18.62 | 17.41 | 18.48 | +6.94% | 32,034 | 57,232,946 |
| 2024-01-17 | 17.9 | 19 | 17.28 | 17.28 | +1.77% | 38,827 | 70,615,372 |
| 2024-01-16 | 17.02 | 17.21 | 16.66 | 16.98 | -1.57% | 9,694 | 16,344,782 |
| 2024-01-15 | 17.02 | 17.41 | 16.8 | 17.25 | +1.35% | 9,319 | 15,948,726 |
| 2024-01-12 | 17.13 | 17.4 | 16.88 | 17.02 | -0.93% | 6,938 | 11,835,080 |
| 2024-01-11 | 16.56 | 17.24 | 16.53 | 17.18 | +5.14% | 10,509 | 17,817,078 |
| 2024-01-10 | 16.66 | 16.88 | 16.31 | 16.34 | -3.48% | 8,728 | 14,442,848 |
| 2024-01-09 | 17.38 | 17.49 | 16.76 | 16.93 | -0.7% | 6,304 | 10,711,889 |
| 2024-01-08 | 17.25 | 17.43 | 17.01 | 17.05 | -1.79% | 3,877 | 6,662,322 |
| 2024-01-05 | 17.6 | 17.97 | 17.2 | 17.36 | -1.92% | 6,932 | 12,121,582 |
| 2024-01-04 | 17.73 | 18.03 | 17.57 | 17.7 | -0.84% | 5,741 | 10,227,653 |
| 2024-01-03 | 17.83 | 17.98 | 17.7 | 17.85 | -0.61% | 6,187 | 11,034,420 |
| 2024-01-02 | 18.26 | 18.4 | 17.91 | 17.96 | -2.07% | 5,158 | 9,298,700 |
| 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：