股票概览
15.65
+7.71%
+1.12
15.19
开盘价
15.8
最高价
14.92
最低价
1,322,490
成交量
数据更新至: 2024-05-20
技术指标
14.68
MA5 (5日均线)
14.41
MA10 (10日均线)
14.25
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 | 15.19 | 15.8 | 14.92 | 15.65 | +7.71% | 1,322,490 | 2,031,028,741 |
| 2024-05-17 | 14.19 | 14.55 | 13.96 | 14.53 | +2.32% | 493,712 | 704,238,924 |
| 2024-05-16 | 14.55 | 14.71 | 14.13 | 14.2 | -1.39% | 518,704 | 747,934,397 |
| 2024-05-15 | 14.41 | 14.73 | 14.26 | 14.4 | -1.37% | 569,442 | 823,158,440 |
| 2024-05-14 | 14.37 | 14.74 | 14.16 | 14.6 | +2.67% | 745,951 | 1,078,202,133 |
| 2024-05-13 | 14.11 | 14.28 | 13.93 | 14.22 | -0.91% | 405,547 | 572,046,756 |
| 2024-05-10 | 14.33 | 14.4 | 13.94 | 14.35 | +1.56% | 515,906 | 732,782,221 |
| 2024-05-09 | 13.85 | 14.33 | 13.85 | 14.13 | +1.8% | 426,880 | 602,875,043 |
| 2024-05-08 | 13.92 | 14.12 | 13.81 | 13.88 | -1.84% | 349,290 | 487,044,074 |
| 2024-05-07 | 14.28 | 14.5 | 14.1 | 14.14 | -0.56% | 557,859 | 798,555,791 |
| 2024-05-06 | 13.85 | 14.25 | 13.66 | 14.22 | +1.14% | 573,159 | 799,994,794 |
| 2024-04-30 | 14.27 | 14.38 | 13.92 | 14.06 | +0.07% | 535,846 | 758,655,619 |
| 2024-04-29 | 14.06 | 14.13 | 13.79 | 14.05 | -0.85% | 639,409 | 893,608,882 |
| 2024-04-26 | 13.75 | 14.2 | 13.71 | 14.17 | +3.13% | 773,677 | 1,078,270,639 |
| 2024-04-25 | 13.55 | 13.82 | 13.39 | 13.74 | -0.58% | 458,980 | 625,479,198 |
| 2024-04-24 | 13.29 | 13.84 | 13.18 | 13.82 | +3.99% | 599,849 | 811,905,594 |
| 2024-04-23 | 13.69 | 13.79 | 13.17 | 13.29 | -6.01% | 1,019,490 | 1,370,755,021 |
| 2024-04-22 | 14.88 | 15.16 | 14.12 | 14.14 | -3.48% | 848,629 | 1,245,984,447 |
| 2024-04-19 | 14.59 | 15.33 | 14.37 | 14.65 | -0.14% | 1,011,407 | 1,496,041,177 |
| 2024-04-18 | 14.11 | 14.75 | 14 | 14.67 | +3.82% | 975,708 | 1,404,160,444 |
| 2024-04-17 | 13.4 | 14.19 | 13.39 | 14.13 | +5.13% | 748,233 | 1,036,009,253 |
| 2024-04-16 | 14.24 | 14.36 | 13.38 | 13.44 | -6.73% | 894,319 | 1,239,952,344 |
| 2024-04-15 | 14.01 | 14.44 | 13.54 | 14.41 | +0.7% | 855,527 | 1,195,129,145 |
| 2024-04-12 | 14.2 | 14.45 | 13.91 | 14.31 | +1.49% | 862,415 | 1,227,182,375 |
| 2024-04-11 | 14.1 | 14.62 | 13.83 | 14.1 | -3.56% | 1,055,373 | 1,494,652,676 |
| 2024-04-10 | 14.4 | 14.8 | 14.07 | 14.62 | +1.6% | 1,192,160 | 1,720,316,960 |
| 2024-04-09 | 14.63 | 14.78 | 14.14 | 14.39 | -0.96% | 1,102,584 | 1,589,970,510 |
| 2024-04-08 | 14.25 | 15.55 | 14.15 | 14.53 | +2.76% | 2,020,937 | 2,983,477,398 |
| 2024-04-03 | 13.48 | 14.16 | 13.26 | 14.14 | +4.97% | 1,609,391 | 2,213,833,579 |
| 2024-04-02 | 13.12 | 13.65 | 13.1 | 13.47 | +1.58% | 998,512 | 1,341,551,715 |
| 2024-04-01 | 13.43 | 13.65 | 13.06 | 13.26 | -0.3% | 982,148 | 1,311,287,379 |
| 2024-03-29 | 12.86 | 13.37 | 12.69 | 13.3 | +2.39% | 979,927 | 1,283,936,441 |
| 2024-03-28 | 12.56 | 13.02 | 12.56 | 12.99 | +2.12% | 631,160 | 813,915,308 |
| 2024-03-27 | 12.78 | 13.02 | 12.66 | 12.72 | -0.93% | 523,596 | 672,237,534 |
| 2024-03-26 | 12.99 | 13.04 | 12.64 | 12.84 | -1.38% | 645,679 | 828,358,727 |
| 2024-03-25 | 13.05 | 13.4 | 12.95 | 13.02 | +0.39% | 767,270 | 1,008,342,549 |
| 2024-03-22 | 13.05 | 13.24 | 12.8 | 12.97 | -3.71% | 941,033 | 1,223,659,451 |
| 2024-03-21 | 13.58 | 13.75 | 13.26 | 13.47 | +0.67% | 979,167 | 1,322,883,344 |
| 2024-03-20 | 13.35 | 13.66 | 13.02 | 13.38 | +0.53% | 1,076,017 | 1,434,387,699 |
| 2024-03-19 | 13.2 | 13.85 | 13.18 | 13.31 | +0.6% | 1,186,438 | 1,600,486,337 |
| 2024-03-18 | 13.1 | 13.52 | 13 | 13.23 | +2.56% | 1,586,786 | 2,099,906,203 |
| 2024-03-15 | 12.07 | 12.94 | 11.93 | 12.9 | +7.59% | 1,228,610 | 1,533,661,491 |
| 2024-03-14 | 12.3 | 12.49 | 11.91 | 11.99 | +3.1% | 1,001,833 | 1,223,385,327 |
| 2024-03-13 | 11.55 | 11.68 | 11.45 | 11.63 | +0.61% | 363,561 | 420,450,524 |
| 2024-03-12 | 11.89 | 11.91 | 11.49 | 11.56 | -3.18% | 523,364 | 608,591,665 |
| 2024-03-11 | 11.82 | 11.98 | 11.79 | 11.94 | +0.42% | 491,390 | 583,865,166 |
| 2024-03-08 | 11.76 | 11.93 | 11.64 | 11.89 | +2.06% | 605,981 | 714,053,129 |
| 2024-03-07 | 11.31 | 12.04 | 11.31 | 11.65 | +3.56% | 841,030 | 985,405,096 |
| 2024-03-06 | 11.15 | 11.33 | 11.11 | 11.25 | +0.63% | 336,482 | 378,063,538 |
| 2024-03-05 | 11.16 | 11.28 | 11.11 | 11.18 | +0.27% | 297,079 | 332,155,709 |
| 2024-03-04 | 11.31 | 11.34 | 11.06 | 11.15 | -0.98% | 318,723 | 355,652,973 |
| 2024-03-01 | 11.07 | 11.3 | 11.03 | 11.26 | +1.62% | 396,862 | 443,909,512 |
| 2024-02-29 | 10.81 | 11.08 | 10.8 | 11.08 | +1.93% | 271,986 | 299,122,331 |
| 2024-02-28 | 11.05 | 11.15 | 10.87 | 10.87 | -1.63% | 373,553 | 412,305,842 |
| 2024-02-27 | 10.92 | 11.05 | 10.9 | 11.05 | +0.73% | 267,033 | 293,240,005 |
| 2024-02-26 | 11.19 | 11.28 | 10.92 | 10.97 | -2.49% | 458,393 | 507,007,301 |
| 2024-02-23 | 11.19 | 11.4 | 11.13 | 11.25 | +1.08% | 479,794 | 539,713,465 |
| 2024-02-22 | 10.91 | 11.13 | 10.89 | 11.13 | +2.02% | 335,601 | 369,846,587 |
| 2024-02-21 | 10.88 | 11.12 | 10.84 | 10.91 | -0.09% | 349,598 | 385,260,629 |
| 2024-02-20 | 10.79 | 11.02 | 10.67 | 10.92 | +0.46% | 305,125 | 332,413,189 |
| 2024-02-19 | 10.85 | 10.98 | 10.67 | 10.87 | +1.49% | 374,545 | 405,486,511 |
| 2024-02-08 | 10.85 | 11.08 | 10.66 | 10.71 | -0.93% | 474,104 | 516,278,477 |
| 2024-02-07 | 10.33 | 10.82 | 10.33 | 10.81 | +4.14% | 520,247 | 556,401,409 |
| 2024-02-06 | 9.54 | 10.45 | 9.49 | 10.38 | +8.01% | 392,782 | 395,547,611 |
| 2024-02-05 | 9.6 | 9.92 | 9.2 | 9.61 | -1.23% | 361,277 | 345,193,400 |
| 2024-02-02 | 9.98 | 10.23 | 9.5 | 9.73 | -2.11% | 316,869 | 313,255,936 |
| 2024-02-01 | 9.91 | 10.2 | 9.86 | 9.94 | -1.58% | 259,161 | 259,148,029 |
| 2024-01-31 | 10.29 | 10.45 | 10.06 | 10.1 | -1.85% | 221,160 | 226,826,940 |
| 2024-01-30 | 10.45 | 10.55 | 10.25 | 10.29 | -2.09% | 205,824 | 214,778,920 |
| 2024-01-29 | 10.68 | 10.8 | 10.46 | 10.51 | -1.13% | 223,090 | 236,382,871 |
| 2024-01-26 | 10.44 | 10.73 | 10.42 | 10.63 | +1.72% | 298,765 | 316,702,374 |
| 2024-01-25 | 10.09 | 10.47 | 10.04 | 10.45 | +4.19% | 292,664 | 301,432,442 |
| 2024-01-24 | 9.84 | 10.05 | 9.67 | 10.03 | +2.35% | 178,953 | 176,782,792 |
| 2024-01-23 | 9.59 | 9.85 | 9.45 | 9.8 | +1.24% | 174,506 | 168,617,858 |
| 2024-01-22 | 10.12 | 10.15 | 9.6 | 9.68 | -4.82% | 263,180 | 259,980,653 |
| 2024-01-19 | 10.16 | 10.23 | 10.1 | 10.17 | -0.59% | 169,525 | 172,339,506 |
| 2024-01-18 | 10.33 | 10.34 | 9.9 | 10.23 | -1.92% | 410,664 | 413,125,004 |
| 2024-01-17 | 10.66 | 10.68 | 10.41 | 10.43 | -2.34% | 150,124 | 158,396,620 |
| 2024-01-16 | 10.84 | 10.86 | 10.51 | 10.68 | -1.39% | 217,951 | 232,424,417 |
| 2024-01-15 | 10.85 | 10.92 | 10.79 | 10.83 | -0.64% | 140,140 | 151,987,829 |
| 2024-01-12 | 10.81 | 11.02 | 10.81 | 10.9 | +0.37% | 141,183 | 154,295,108 |
| 2024-01-11 | 10.78 | 10.93 | 10.73 | 10.86 | +0.56% | 205,656 | 223,049,997 |
| 2024-01-10 | 10.95 | 11.06 | 10.77 | 10.8 | -2.09% | 247,821 | 269,610,325 |
| 2024-01-09 | 10.89 | 11.12 | 10.8 | 11.03 | +1.1% | 290,698 | 319,194,295 |
| 2024-01-08 | 10.89 | 11.05 | 10.81 | 10.91 | -0.09% | 315,928 | 346,203,690 |
| 2024-01-05 | 10.92 | 11.11 | 10.85 | 10.92 | -0.09% | 258,011 | 283,540,340 |
| 2024-01-04 | 10.92 | 10.99 | 10.84 | 10.93 | -0.18% | 203,849 | 222,447,525 |
| 2024-01-03 | 10.91 | 11.01 | 10.86 | 10.95 | 0% | 213,205 | 233,453,902 |
| 2024-01-02 | 10.85 | 11.01 | 10.84 | 10.95 | +0.55% | 258,897 | 283,457,707 |
| 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：