股票概览
15.26
+10.02%
+1.39
14.99
开盘价
15.26
最高价
14.82
最低价
291,731
成交量
数据更新至: 2024-05-20
技术指标
13.98
MA5 (5日均线)
13.86
MA10 (10日均线)
13.62
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 | 14.99 | 15.26 | 14.82 | 15.26 | +10.02% | 291,731 | 442,780,326 |
| 2024-05-17 | 13.53 | 13.91 | 13.42 | 13.87 | +1.84% | 144,659 | 197,486,886 |
| 2024-05-16 | 14.33 | 14.87 | 13.54 | 13.62 | -0.29% | 292,295 | 416,198,422 |
| 2024-05-15 | 13.49 | 14.08 | 13.3 | 13.66 | +1.19% | 164,716 | 226,539,666 |
| 2024-05-14 | 13.55 | 13.81 | 13.28 | 13.5 | -0.37% | 183,394 | 248,329,863 |
| 2024-05-13 | 14.06 | 14.18 | 13.45 | 13.55 | -7.06% | 222,743 | 305,270,148 |
| 2024-05-10 | 14.5 | 14.7 | 13.83 | 14.58 | +5.88% | 345,982 | 495,103,043 |
| 2024-05-09 | 13.4 | 13.9 | 13.32 | 13.77 | +1.85% | 170,599 | 232,284,676 |
| 2024-05-08 | 13.21 | 13.77 | 12.91 | 13.52 | +1.96% | 209,500 | 281,369,281 |
| 2024-05-07 | 13.4 | 13.86 | 13.18 | 13.26 | +0.84% | 189,840 | 255,633,113 |
| 2024-05-06 | 12.68 | 13.18 | 12.55 | 13.15 | +3.54% | 152,786 | 196,769,544 |
| 2024-04-30 | 12.92 | 13.28 | 12.68 | 12.7 | -4.65% | 184,854 | 239,614,384 |
| 2024-04-29 | 13.05 | 13.4 | 12.8 | 13.32 | -1.19% | 191,982 | 252,608,142 |
| 2024-04-26 | 13.06 | 13.7 | 13.01 | 13.48 | +3.14% | 215,254 | 287,091,279 |
| 2024-04-25 | 13.02 | 13.28 | 12.83 | 13.07 | -1.66% | 119,125 | 155,574,546 |
| 2024-04-24 | 12.86 | 13.34 | 12.81 | 13.29 | +3.67% | 192,625 | 251,549,076 |
| 2024-04-23 | 12.89 | 13.19 | 12.66 | 12.82 | -4.19% | 274,184 | 352,646,551 |
| 2024-04-22 | 14.29 | 14.63 | 13.33 | 13.38 | -6.37% | 319,297 | 437,554,195 |
| 2024-04-19 | 14.31 | 15.1 | 14.02 | 14.29 | -0.56% | 298,223 | 434,244,932 |
| 2024-04-18 | 13.88 | 14.52 | 13.7 | 14.37 | -0.42% | 231,821 | 328,433,661 |
| 2024-04-17 | 13.69 | 14.45 | 13.69 | 14.43 | +2.63% | 334,942 | 470,470,594 |
| 2024-04-16 | 14.65 | 15.49 | 13.99 | 14.06 | -5.38% | 400,412 | 595,138,327 |
| 2024-04-15 | 15.4 | 15.4 | 14.52 | 14.86 | -7.87% | 418,003 | 614,570,520 |
| 2024-04-12 | 15.1 | 16.13 | 14.83 | 16.13 | +10.03% | 396,018 | 616,845,333 |
| 2024-04-11 | 14.25 | 15.44 | 14.06 | 14.66 | -2.14% | 283,054 | 418,442,163 |
| 2024-04-10 | 14.91 | 15.65 | 14.46 | 14.98 | +0.13% | 349,222 | 521,767,551 |
| 2024-04-09 | 14.98 | 15.98 | 14.75 | 14.96 | -4.41% | 376,596 | 571,248,555 |
| 2024-04-08 | 14.18 | 15.91 | 13.94 | 15.65 | +8.23% | 616,007 | 932,471,863 |
| 2024-04-03 | 13.94 | 14.48 | 13.9 | 14.46 | +9.88% | 590,406 | 844,178,810 |
| 2024-04-02 | 12.95 | 13.24 | 12.87 | 13.16 | +1.23% | 207,556 | 270,810,072 |
| 2024-04-01 | 13.26 | 13.69 | 12.81 | 13 | +0.78% | 281,696 | 372,211,582 |
| 2024-03-29 | 12.08 | 12.9 | 12.01 | 12.9 | +9.97% | 333,570 | 420,828,381 |
| 2024-03-28 | 11.42 | 11.84 | 11.4 | 11.73 | +2.71% | 126,830 | 148,270,493 |
| 2024-03-27 | 11.57 | 11.74 | 11.42 | 11.42 | -1.72% | 129,467 | 150,264,468 |
| 2024-03-26 | 11.91 | 11.98 | 11.47 | 11.62 | -2.76% | 241,644 | 281,654,980 |
| 2024-03-25 | 11.06 | 12.33 | 11.06 | 11.95 | +6.6% | 433,800 | 519,860,928 |
| 2024-03-22 | 11.56 | 11.69 | 11.15 | 11.21 | -5.96% | 197,548 | 224,327,649 |
| 2024-03-21 | 12.26 | 12.3 | 11.46 | 11.92 | +6.52% | 322,020 | 380,560,187 |
| 2024-03-20 | 11.18 | 11.34 | 11.03 | 11.19 | -0.27% | 120,562 | 134,662,632 |
| 2024-03-19 | 11.41 | 11.58 | 11.19 | 11.22 | -1.58% | 155,025 | 176,382,255 |
| 2024-03-18 | 11.15 | 11.5 | 11.03 | 11.4 | +2.24% | 245,287 | 277,250,616 |
| 2024-03-15 | 10.53 | 11.28 | 10.38 | 11.15 | +5.89% | 313,735 | 340,599,622 |
| 2024-03-14 | 10.56 | 10.96 | 10.47 | 10.53 | +4.57% | 331,026 | 355,052,376 |
| 2024-03-13 | 10 | 10.16 | 9.83 | 10.07 | +0.4% | 115,575 | 115,309,938 |
| 2024-03-12 | 10.28 | 10.33 | 9.99 | 10.03 | -3.19% | 175,604 | 177,948,836 |
| 2024-03-11 | 10.04 | 10.5 | 10.01 | 10.36 | +3.5% | 241,356 | 249,162,533 |
| 2024-03-08 | 9.76 | 10.02 | 9.59 | 10.01 | +3.09% | 175,864 | 171,745,042 |
| 2024-03-07 | 9.79 | 10.01 | 9.69 | 9.71 | +1.25% | 219,179 | 215,898,419 |
| 2024-03-06 | 9.8 | 9.83 | 9.4 | 9.59 | -0.93% | 149,592 | 143,098,951 |
| 2024-03-05 | 9.9 | 10.1 | 9.63 | 9.68 | +1.47% | 234,406 | 229,728,916 |
| 2024-03-04 | 9.5 | 9.57 | 9.27 | 9.54 | +2.14% | 108,891 | 103,040,259 |
| 2024-03-01 | 9.2 | 9.37 | 9.19 | 9.34 | +1.52% | 83,655 | 77,767,583 |
| 2024-02-29 | 8.8 | 9.23 | 8.76 | 9.2 | +2.91% | 82,988 | 75,250,196 |
| 2024-02-28 | 9.4 | 9.63 | 8.93 | 8.94 | -4.59% | 140,777 | 131,372,718 |
| 2024-02-27 | 9.03 | 9.37 | 9.03 | 9.37 | +2.4% | 80,494 | 74,401,480 |
| 2024-02-26 | 9.16 | 9.32 | 9.09 | 9.15 | -0.44% | 71,303 | 65,442,934 |
| 2024-02-23 | 9.13 | 9.27 | 9.01 | 9.19 | +1.21% | 99,331 | 90,803,230 |
| 2024-02-22 | 8.85 | 9.1 | 8.8 | 9.08 | +2.02% | 78,776 | 70,682,068 |
| 2024-02-21 | 8.81 | 9.21 | 8.71 | 8.9 | +0.68% | 94,288 | 84,878,107 |
| 2024-02-20 | 8.76 | 8.87 | 8.57 | 8.84 | +0.8% | 88,193 | 77,344,140 |
| 2024-02-19 | 8.93 | 9.08 | 8.66 | 8.77 | -0.34% | 134,729 | 118,692,907 |
| 2024-02-08 | 8.08 | 8.84 | 8.07 | 8.8 | +9.45% | 166,533 | 142,568,611 |
| 2024-02-07 | 7.98 | 8.18 | 7.76 | 8.04 | +1.64% | 161,553 | 129,954,895 |
| 2024-02-06 | 7.27 | 8.05 | 7.11 | 7.91 | +7.04% | 170,489 | 130,192,443 |
| 2024-02-05 | 8.02 | 8.06 | 7.29 | 7.39 | -8.77% | 171,061 | 129,101,533 |
| 2024-02-02 | 8.58 | 8.67 | 7.85 | 8.1 | -5.15% | 104,723 | 86,609,503 |
| 2024-02-01 | 8.61 | 8.74 | 8.38 | 8.54 | -0.47% | 87,856 | 75,328,822 |
| 2024-01-31 | 8.9 | 9.02 | 8.52 | 8.58 | -6.13% | 129,189 | 112,771,510 |
| 2024-01-30 | 9.36 | 9.43 | 9.11 | 9.14 | -2.56% | 50,968 | 47,282,816 |
| 2024-01-29 | 9.65 | 9.67 | 9.32 | 9.38 | -2.39% | 59,384 | 56,207,438 |
| 2024-01-26 | 9.56 | 9.76 | 9.51 | 9.61 | +0.63% | 77,466 | 74,640,885 |
| 2024-01-25 | 9.34 | 9.56 | 9.28 | 9.55 | +2.25% | 105,482 | 99,666,159 |
| 2024-01-24 | 9.3 | 9.42 | 8.98 | 9.34 | +0.86% | 87,352 | 80,597,119 |
| 2024-01-23 | 9.09 | 9.3 | 8.96 | 9.26 | +1.87% | 78,290 | 71,562,378 |
| 2024-01-22 | 9.6 | 9.65 | 9.04 | 9.09 | -5.8% | 96,626 | 90,254,182 |
| 2024-01-19 | 9.63 | 9.82 | 9.55 | 9.65 | +0.1% | 61,494 | 59,577,322 |
| 2024-01-18 | 9.7 | 9.73 | 9.29 | 9.64 | -1.23% | 112,187 | 106,516,027 |
| 2024-01-17 | 10.12 | 10.17 | 9.75 | 9.76 | -3.75% | 108,059 | 107,320,369 |
| 2024-01-16 | 10.28 | 10.32 | 10.01 | 10.14 | -1.55% | 82,133 | 83,486,778 |
| 2024-01-15 | 10.4 | 10.45 | 10.24 | 10.3 | -0.48% | 53,287 | 54,957,066 |
| 2024-01-12 | 10.33 | 10.51 | 10.29 | 10.35 | -0.67% | 64,133 | 66,645,724 |
| 2024-01-11 | 10.29 | 10.45 | 10.22 | 10.42 | +1.56% | 60,830 | 62,845,572 |
| 2024-01-10 | 10.32 | 10.36 | 10.16 | 10.26 | -0.58% | 60,722 | 62,384,748 |
| 2024-01-09 | 10.33 | 10.43 | 10.25 | 10.32 | -0.48% | 71,711 | 74,096,119 |
| 2024-01-08 | 10.74 | 10.74 | 10.3 | 10.37 | -2.63% | 94,245 | 98,430,188 |
| 2024-01-05 | 11 | 11.04 | 10.59 | 10.65 | -3.53% | 103,224 | 111,650,985 |
| 2024-01-04 | 10.99 | 11.12 | 10.92 | 11.04 | -0.45% | 70,291 | 77,342,770 |
| 2024-01-03 | 10.92 | 11.15 | 10.86 | 11.09 | +1% | 99,373 | 109,794,585 |
| 2024-01-02 | 11.06 | 11.12 | 10.82 | 10.98 | -0.63% | 135,399 | 148,110,357 |
| 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：