股票概览
15.39
+0.72%
+0.11
15.26
开盘价
15.55
最高价
15.21
最低价
13,477
成交量
数据更新至: 2024-05-20
技术指标
15.23
MA5 (5日均线)
15.60
MA10 (10日均线)
15.92
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 | 15.26 | 15.55 | 15.21 | 15.39 | +0.72% | 13,477 | 20,709,918 |
| 2024-05-17 | 15.13 | 15.3 | 14.92 | 15.28 | +1.13% | 11,487 | 17,435,794 |
| 2024-05-16 | 15.1 | 15.28 | 15.01 | 15.11 | +0.2% | 10,519 | 15,954,012 |
| 2024-05-15 | 15.29 | 15.29 | 15.03 | 15.08 | -1.31% | 8,817 | 13,332,523 |
| 2024-05-14 | 15.22 | 15.53 | 15.11 | 15.28 | +0.39% | 16,732 | 25,550,269 |
| 2024-05-13 | 15.93 | 15.93 | 15.11 | 15.22 | -4.52% | 30,058 | 46,128,263 |
| 2024-05-10 | 16.36 | 16.48 | 15.93 | 15.94 | -2.63% | 20,796 | 33,382,740 |
| 2024-05-09 | 16.08 | 16.57 | 15.97 | 16.37 | +2.57% | 23,378 | 38,242,618 |
| 2024-05-08 | 16.42 | 16.47 | 15.96 | 15.96 | -2.44% | 21,673 | 35,027,832 |
| 2024-05-07 | 16.26 | 16.55 | 16.14 | 16.36 | +2.12% | 29,416 | 48,102,938 |
| 2024-05-06 | 15.81 | 16.04 | 15.68 | 16.02 | +2.69% | 26,122 | 41,611,561 |
| 2024-04-30 | 16.15 | 16.39 | 15.52 | 15.6 | -3.58% | 30,321 | 47,702,622 |
| 2024-04-29 | 15.61 | 16.36 | 15.58 | 16.18 | +2.73% | 30,037 | 48,100,524 |
| 2024-04-26 | 15.7 | 15.97 | 15.42 | 15.75 | +1.22% | 26,896 | 42,477,742 |
| 2024-04-25 | 15.98 | 15.98 | 15.3 | 15.56 | -3.41% | 31,913 | 49,892,781 |
| 2024-04-24 | 16.58 | 16.72 | 15.6 | 16.11 | -3.99% | 45,545 | 73,032,436 |
| 2024-04-23 | 16.9 | 17.04 | 16.52 | 16.78 | +0.24% | 3,632 | 6,094,516 |
| 2024-04-22 | 16.86 | 17.05 | 16.4 | 16.74 | -0.65% | 4,211 | 7,047,743 |
| 2024-04-19 | 16.5 | 17.11 | 16.5 | 16.85 | +0.42% | 2,972 | 5,007,848 |
| 2024-04-18 | 17.38 | 17.38 | 16.66 | 16.78 | -1.24% | 3,440 | 5,847,593 |
| 2024-04-17 | 16.64 | 17.13 | 16.26 | 16.99 | +4.75% | 5,793 | 9,815,611 |
| 2024-04-16 | 17 | 17.14 | 16.02 | 16.22 | -4.59% | 8,473 | 13,859,925 |
| 2024-04-15 | 17.98 | 17.98 | 16.8 | 17 | -4.49% | 8,946 | 15,375,162 |
| 2024-04-12 | 17.94 | 18.48 | 17.8 | 17.8 | -0.61% | 3,182 | 5,700,580 |
| 2024-04-11 | 17.54 | 18.37 | 17.54 | 17.91 | -1.21% | 4,902 | 8,870,605 |
| 2024-04-10 | 18.89 | 18.93 | 17.94 | 18.13 | -2.21% | 7,418 | 13,554,584 |
| 2024-04-09 | 18.33 | 18.63 | 18.23 | 18.54 | +1.15% | 5,162 | 9,526,325 |
| 2024-04-08 | 19.14 | 19.14 | 18.26 | 18.33 | -4.03% | 12,535 | 23,174,714 |
| 2024-04-03 | 19.73 | 19.73 | 18.83 | 19.1 | -4.02% | 15,099 | 28,917,329 |
| 2024-04-02 | 19.86 | 20.27 | 19.38 | 19.9 | -0.4% | 14,993 | 29,605,584 |
| 2024-04-01 | 20.3 | 20.6 | 19.91 | 19.98 | 0% | 24,599 | 49,769,887 |
| 2024-03-29 | 19.52 | 20.24 | 19.27 | 19.98 | +6.67% | 26,388 | 52,353,713 |
| 2024-03-28 | 18.21 | 19.16 | 18.08 | 18.73 | +2.91% | 12,449 | 23,271,695 |
| 2024-03-27 | 19.71 | 20.13 | 18.02 | 18.2 | -8.91% | 21,282 | 40,309,152 |
| 2024-03-26 | 18.19 | 20.12 | 18.17 | 19.98 | +9.84% | 24,721 | 47,774,453 |
| 2024-03-25 | 19.03 | 19.03 | 18.19 | 18.19 | -4.21% | 8,858 | 16,437,794 |
| 2024-03-22 | 19.79 | 19.97 | 18.99 | 18.99 | -3.95% | 8,724 | 16,773,922 |
| 2024-03-21 | 19.97 | 20.28 | 19.6 | 19.77 | -0.8% | 6,295 | 12,481,170 |
| 2024-03-20 | 19.95 | 20.09 | 19.69 | 19.93 | +0.1% | 5,504 | 10,919,495 |
| 2024-03-19 | 20.15 | 20.16 | 19.82 | 19.91 | -0.6% | 5,923 | 11,835,380 |
| 2024-03-18 | 19.76 | 20.05 | 19.5 | 20.03 | +2.77% | 9,125 | 18,070,630 |
| 2024-03-15 | 19.01 | 19.49 | 19 | 19.49 | +1.51% | 5,222 | 10,099,365 |
| 2024-03-14 | 19.71 | 19.74 | 18.88 | 19.2 | -2.24% | 8,167 | 15,778,025 |
| 2024-03-13 | 19.74 | 19.74 | 19.3 | 19.64 | +0.31% | 7,252 | 14,162,264 |
| 2024-03-12 | 19.38 | 19.6 | 19.25 | 19.58 | +1.03% | 11,327 | 21,989,407 |
| 2024-03-11 | 19.73 | 19.74 | 19.22 | 19.38 | -1.57% | 16,735 | 32,484,109 |
| 2024-03-08 | 19.65 | 19.76 | 19.4 | 19.69 | +0.87% | 4,835 | 9,468,015 |
| 2024-03-07 | 20.02 | 20.15 | 19.52 | 19.52 | -2.4% | 6,262 | 12,395,609 |
| 2024-03-06 | 19.78 | 20.14 | 19.72 | 20 | 0% | 5,181 | 10,313,806 |
| 2024-03-05 | 19.81 | 20 | 19.47 | 20 | -1.33% | 10,616 | 20,994,043 |
| 2024-03-04 | 20.2 | 20.32 | 19.46 | 20.27 | -0.88% | 16,652 | 33,109,532 |
| 2024-03-01 | 19.24 | 20.6 | 19.24 | 20.45 | +7.24% | 25,707 | 51,754,720 |
| 2024-02-29 | 18.25 | 19.08 | 18.13 | 19.07 | +4.21% | 9,760 | 18,374,929 |
| 2024-02-28 | 19.82 | 20.18 | 18.29 | 18.3 | -7.67% | 16,467 | 31,839,892 |
| 2024-02-27 | 19.4 | 19.84 | 18.97 | 19.82 | +2.01% | 9,769 | 19,057,245 |
| 2024-02-26 | 18.95 | 20.03 | 18.88 | 19.43 | +2.32% | 16,264 | 31,713,818 |
| 2024-02-23 | 18.29 | 18.99 | 18.22 | 18.99 | +3.94% | 9,815 | 18,287,088 |
| 2024-02-22 | 18.08 | 18.34 | 17.93 | 18.27 | +0.66% | 5,998 | 10,893,543 |
| 2024-02-21 | 17.61 | 18.66 | 17.61 | 18.15 | +1.74% | 10,863 | 19,825,131 |
| 2024-02-20 | 17.99 | 17.99 | 17.49 | 17.84 | -1.22% | 8,883 | 15,727,499 |
| 2024-02-19 | 18.4 | 18.49 | 17.88 | 18.06 | +1.01% | 10,675 | 19,333,375 |
| 2024-02-08 | 17.26 | 18.28 | 16.86 | 17.88 | +5.18% | 11,284 | 19,891,539 |
| 2024-02-07 | 17 | 17.1 | 16.21 | 17 | -1.62% | 15,658 | 26,162,030 |
| 2024-02-06 | 14.51 | 17.76 | 13.91 | 17.28 | +16.76% | 19,831 | 31,158,771 |
| 2024-02-05 | 17.27 | 17.27 | 14.45 | 14.8 | -10.52% | 13,690 | 20,784,069 |
| 2024-02-02 | 18.18 | 18.18 | 15.91 | 16.54 | -4.94% | 11,200 | 18,713,802 |
| 2024-02-01 | 17.75 | 17.97 | 17.21 | 17.4 | -2.36% | 8,219 | 14,397,506 |
| 2024-01-31 | 18.67 | 18.7 | 17.82 | 17.82 | -4.65% | 10,603 | 19,200,369 |
| 2024-01-30 | 19.36 | 19.61 | 18.63 | 18.69 | -3.46% | 6,186 | 11,825,777 |
| 2024-01-29 | 20.13 | 20.17 | 19.09 | 19.36 | -2.47% | 6,726 | 13,167,116 |
| 2024-01-26 | 20.06 | 20.45 | 19.77 | 19.85 | -1.05% | 6,266 | 12,552,525 |
| 2024-01-25 | 19.39 | 20.23 | 19.26 | 20.06 | +3.78% | 11,391 | 22,675,815 |
| 2024-01-24 | 19.34 | 19.6 | 18.61 | 19.33 | +0.57% | 6,914 | 13,222,276 |
| 2024-01-23 | 19.34 | 19.43 | 18.77 | 19.22 | -0.67% | 7,150 | 13,690,363 |
| 2024-01-22 | 21 | 21 | 19.16 | 19.35 | -7.86% | 12,930 | 25,885,456 |
| 2024-01-19 | 20.99 | 21.35 | 20.3 | 21 | +0.05% | 8,957 | 18,664,668 |
| 2024-01-18 | 21.18 | 21.3 | 20.25 | 20.99 | -1.04% | 10,753 | 22,344,710 |
| 2024-01-17 | 21.77 | 21.77 | 21.2 | 21.21 | -1.81% | 7,910 | 16,947,419 |
| 2024-01-16 | 21.52 | 21.72 | 21.24 | 21.6 | +0.75% | 6,252 | 13,405,770 |
| 2024-01-15 | 21.81 | 21.81 | 21.43 | 21.44 | -1.65% | 6,467 | 13,947,604 |
| 2024-01-12 | 22.12 | 22.38 | 21.72 | 21.8 | -1.49% | 5,275 | 11,626,775 |
| 2024-01-11 | 21.74 | 22.25 | 21.56 | 22.13 | +1.79% | 6,431 | 14,084,695 |
| 2024-01-10 | 22.44 | 22.44 | 21.65 | 21.74 | -2.95% | 9,697 | 21,383,960 |
| 2024-01-09 | 22.19 | 22.9 | 22.02 | 22.4 | +1.96% | 7,836 | 17,615,003 |
| 2024-01-08 | 22.03 | 22.73 | 21.92 | 21.97 | -1.96% | 6,864 | 15,177,039 |
| 2024-01-05 | 23.05 | 23.14 | 22.34 | 22.41 | -1.67% | 5,907 | 13,433,497 |
| 2024-01-04 | 22.74 | 22.9 | 22.52 | 22.79 | -0.52% | 4,570 | 10,384,424 |
| 2024-01-03 | 22.9 | 23 | 22.62 | 22.91 | +0.13% | 5,537 | 12,621,927 |
| 2024-01-02 | 23.07 | 23.18 | 22.81 | 22.88 | -0.82% | 6,648 | 15,290,045 |
| 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：