股票概览
15.08
+9.35%
+1.29
14.49
开盘价
15.17
最高价
14.28
最低价
1,112,279
成交量
数据更新至: 2024-05-20
技术指标
14.02
MA5 (5日均线)
13.70
MA10 (10日均线)
13.40
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 | 14.49 | 15.17 | 14.28 | 15.08 | +9.35% | 1,112,279 | 1,656,137,174 |
| 2024-05-17 | 13.71 | 13.79 | 13.4 | 13.79 | +0.95% | 225,629 | 306,991,614 |
| 2024-05-16 | 13.91 | 14.1 | 13.62 | 13.66 | +0.37% | 348,603 | 483,511,973 |
| 2024-05-15 | 13.82 | 14.08 | 13.57 | 13.61 | -2.44% | 334,672 | 461,625,552 |
| 2024-05-14 | 13.76 | 14.27 | 13.69 | 13.95 | +2.05% | 403,686 | 562,995,414 |
| 2024-05-13 | 13.39 | 13.74 | 13.19 | 13.67 | -0.07% | 352,533 | 475,424,282 |
| 2024-05-10 | 13.7 | 13.81 | 13.26 | 13.68 | +2.7% | 465,936 | 630,042,053 |
| 2024-05-09 | 13.14 | 13.53 | 13.13 | 13.32 | +1.37% | 268,490 | 357,536,774 |
| 2024-05-08 | 12.98 | 13.4 | 12.86 | 13.14 | +0.61% | 275,577 | 362,349,979 |
| 2024-05-07 | 13.27 | 13.48 | 13.05 | 13.06 | -0.31% | 263,965 | 349,449,434 |
| 2024-05-06 | 12.79 | 13.13 | 12.55 | 13.1 | +1.39% | 364,984 | 469,008,104 |
| 2024-04-30 | 13.2 | 13.27 | 12.81 | 12.92 | -5% | 499,869 | 651,817,815 |
| 2024-04-29 | 13.2 | 13.63 | 13.05 | 13.6 | +1.34% | 456,478 | 610,368,269 |
| 2024-04-26 | 13.16 | 13.46 | 13.03 | 13.42 | +2.05% | 342,151 | 453,066,064 |
| 2024-04-25 | 12.91 | 13.22 | 12.79 | 13.15 | +1.23% | 288,533 | 376,767,816 |
| 2024-04-24 | 12.44 | 13 | 12.38 | 12.99 | +4.67% | 475,006 | 605,109,241 |
| 2024-04-23 | 12.5 | 12.79 | 12.32 | 12.41 | -5.05% | 757,459 | 948,182,463 |
| 2024-04-22 | 13.49 | 13.8 | 12.96 | 13.07 | -1.28% | 625,697 | 834,275,022 |
| 2024-04-19 | 13.49 | 13.87 | 12.93 | 13.24 | +0.38% | 602,199 | 807,002,489 |
| 2024-04-18 | 12.72 | 13.34 | 12.7 | 13.19 | +2.01% | 605,313 | 789,183,256 |
| 2024-04-17 | 12.35 | 13.1 | 12.35 | 12.93 | +2.95% | 433,773 | 555,193,562 |
| 2024-04-16 | 13.5 | 13.55 | 12.47 | 12.56 | -6.34% | 606,147 | 784,781,985 |
| 2024-04-15 | 13.32 | 13.47 | 12.72 | 13.41 | -3.59% | 726,062 | 954,799,118 |
| 2024-04-12 | 13.3 | 13.95 | 13.08 | 13.91 | +6.35% | 672,095 | 910,146,948 |
| 2024-04-11 | 12.55 | 13.51 | 12.52 | 13.08 | +1.24% | 569,009 | 738,718,327 |
| 2024-04-10 | 12.9 | 13.24 | 12.63 | 12.92 | +2.13% | 640,527 | 827,045,652 |
| 2024-04-09 | 12.52 | 12.97 | 12.44 | 12.65 | -0.55% | 618,604 | 780,812,439 |
| 2024-04-08 | 12.33 | 13.28 | 12.21 | 12.72 | +4.43% | 885,543 | 1,123,098,900 |
| 2024-04-03 | 11.81 | 12.39 | 11.55 | 12.18 | +6.75% | 881,550 | 1,051,533,188 |
| 2024-04-02 | 11.22 | 11.46 | 11.2 | 11.41 | +1.06% | 353,087 | 400,238,154 |
| 2024-04-01 | 11.41 | 11.57 | 11.1 | 11.29 | 0% | 479,944 | 543,445,139 |
| 2024-03-29 | 10.9 | 11.29 | 10.83 | 11.29 | +5.02% | 431,417 | 478,504,348 |
| 2024-03-28 | 10.48 | 10.82 | 10.44 | 10.75 | +2.67% | 206,342 | 219,849,337 |
| 2024-03-27 | 10.72 | 10.89 | 10.43 | 10.47 | -2.33% | 215,921 | 228,753,855 |
| 2024-03-26 | 10.61 | 10.78 | 10.52 | 10.72 | +0.47% | 209,162 | 223,375,391 |
| 2024-03-25 | 10.54 | 10.89 | 10.54 | 10.67 | +0.85% | 358,008 | 384,019,761 |
| 2024-03-22 | 10.83 | 10.96 | 10.48 | 10.58 | -3.99% | 373,869 | 398,120,750 |
| 2024-03-21 | 11.3 | 11.38 | 10.89 | 11.02 | +1.1% | 349,167 | 385,921,135 |
| 2024-03-20 | 10.76 | 10.93 | 10.61 | 10.9 | 0% | 340,799 | 367,261,939 |
| 2024-03-19 | 10.86 | 11.18 | 10.85 | 10.9 | 0% | 539,428 | 594,463,446 |
| 2024-03-18 | 10.74 | 11.09 | 10.57 | 10.9 | +2.06% | 665,769 | 723,554,616 |
| 2024-03-15 | 9.95 | 10.86 | 9.93 | 10.68 | +7.23% | 561,761 | 581,979,246 |
| 2024-03-14 | 10.03 | 10.19 | 9.87 | 9.96 | +2.68% | 405,425 | 407,079,713 |
| 2024-03-13 | 9.65 | 9.82 | 9.54 | 9.7 | -0.1% | 189,321 | 182,641,912 |
| 2024-03-12 | 9.84 | 9.88 | 9.67 | 9.71 | -1.02% | 190,302 | 185,555,792 |
| 2024-03-11 | 9.95 | 10.06 | 9.71 | 9.81 | -1.01% | 273,122 | 269,282,089 |
| 2024-03-08 | 9.85 | 9.93 | 9.69 | 9.91 | +2.38% | 257,640 | 252,911,588 |
| 2024-03-07 | 9.76 | 10.08 | 9.65 | 9.68 | +0.62% | 435,825 | 430,500,424 |
| 2024-03-06 | 9.42 | 9.76 | 9.4 | 9.62 | +1.37% | 382,323 | 367,616,895 |
| 2024-03-05 | 9.48 | 9.53 | 9.29 | 9.49 | +2.71% | 404,535 | 381,670,050 |
| 2024-03-04 | 9.12 | 9.31 | 9.07 | 9.24 | +2.21% | 259,589 | 238,662,468 |
| 2024-03-01 | 9.06 | 9.15 | 8.99 | 9.04 | -0.22% | 159,072 | 143,876,549 |
| 2024-02-29 | 8.82 | 9.06 | 8.76 | 9.06 | +2.84% | 183,485 | 164,586,882 |
| 2024-02-28 | 9.07 | 9.14 | 8.8 | 8.81 | -2.76% | 240,269 | 215,901,148 |
| 2024-02-27 | 9 | 9.06 | 8.93 | 9.06 | +0.11% | 222,377 | 199,999,689 |
| 2024-02-26 | 9.11 | 9.17 | 8.96 | 9.05 | -0.77% | 186,250 | 168,438,990 |
| 2024-02-23 | 8.96 | 9.15 | 8.92 | 9.12 | +1.67% | 221,805 | 200,651,948 |
| 2024-02-22 | 8.93 | 9.01 | 8.89 | 8.97 | +0.11% | 187,548 | 167,789,095 |
| 2024-02-21 | 8.88 | 9.19 | 8.74 | 8.96 | +0.67% | 249,592 | 225,595,226 |
| 2024-02-20 | 8.86 | 9 | 8.75 | 8.9 | -0.45% | 145,813 | 129,264,887 |
| 2024-02-19 | 8.8 | 9.06 | 8.8 | 8.94 | +1.71% | 271,624 | 242,155,852 |
| 2024-02-08 | 8.88 | 9.27 | 8.61 | 8.79 | +0.69% | 411,680 | 367,795,772 |
| 2024-02-07 | 8.55 | 8.85 | 8.35 | 8.73 | +5.05% | 390,390 | 337,780,982 |
| 2024-02-06 | 7.4 | 8.33 | 7.31 | 8.31 | +9.78% | 389,307 | 306,959,689 |
| 2024-02-05 | 7.87 | 7.96 | 7.33 | 7.57 | -3.93% | 419,419 | 320,551,886 |
| 2024-02-02 | 8.27 | 8.36 | 7.62 | 7.88 | -4.48% | 347,617 | 279,304,783 |
| 2024-02-01 | 8.55 | 8.55 | 8.22 | 8.25 | -3.96% | 236,342 | 198,095,066 |
| 2024-01-31 | 8.82 | 8.92 | 8.53 | 8.59 | -3.27% | 176,253 | 153,539,550 |
| 2024-01-30 | 9.22 | 9.27 | 8.85 | 8.88 | -4.21% | 212,390 | 192,644,120 |
| 2024-01-29 | 9.58 | 9.68 | 9.1 | 9.27 | -1.28% | 275,740 | 257,053,115 |
| 2024-01-26 | 9.25 | 9.48 | 9.21 | 9.39 | +1.29% | 167,933 | 157,432,540 |
| 2024-01-25 | 9.15 | 9.3 | 9.11 | 9.27 | +1.42% | 188,665 | 173,839,488 |
| 2024-01-24 | 8.89 | 9.14 | 8.74 | 9.14 | +3.51% | 185,367 | 166,068,020 |
| 2024-01-23 | 8.76 | 8.88 | 8.51 | 8.83 | +0.91% | 200,968 | 174,435,021 |
| 2024-01-22 | 9.18 | 9.25 | 8.68 | 8.75 | -4.37% | 231,409 | 207,767,409 |
| 2024-01-19 | 9.09 | 9.25 | 9.06 | 9.15 | +0.22% | 164,290 | 150,435,336 |
| 2024-01-18 | 9.39 | 9.45 | 8.88 | 9.13 | -4.2% | 384,876 | 349,792,783 |
| 2024-01-17 | 9.65 | 9.75 | 9.53 | 9.53 | -1.65% | 167,825 | 161,576,836 |
| 2024-01-16 | 9.56 | 9.69 | 9.48 | 9.69 | +1.36% | 141,685 | 136,150,418 |
| 2024-01-15 | 9.43 | 9.59 | 9.35 | 9.56 | +1.38% | 167,448 | 159,231,296 |
| 2024-01-12 | 9.25 | 9.47 | 9.21 | 9.43 | +1.95% | 114,213 | 107,273,789 |
| 2024-01-11 | 9.28 | 9.31 | 9.17 | 9.25 | -0.22% | 124,538 | 115,090,071 |
| 2024-01-10 | 9.47 | 9.59 | 9.26 | 9.27 | -2.42% | 151,077 | 141,373,150 |
| 2024-01-09 | 9.38 | 9.58 | 9.23 | 9.5 | +1.39% | 166,730 | 157,565,303 |
| 2024-01-08 | 9.55 | 9.57 | 9.35 | 9.37 | -1.78% | 183,584 | 173,254,283 |
| 2024-01-05 | 9.3 | 9.73 | 9.29 | 9.54 | +1.92% | 252,120 | 240,972,461 |
| 2024-01-04 | 9.11 | 9.39 | 9.08 | 9.36 | +2.3% | 188,366 | 174,538,228 |
| 2024-01-03 | 9.12 | 9.17 | 9.08 | 9.15 | +0.44% | 122,645 | 111,970,506 |
| 2024-01-02 | 9.17 | 9.18 | 9.06 | 9.11 | +0.33% | 160,845 | 146,718,742 |
| 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：