股票概览
15.18
+1.47%
+0.22
15.05
开盘价
15.28
最高价
15.01
最低价
15,920
成交量
数据更新至: 2024-05-20
技术指标
14.94
MA5 (5日均线)
14.90
MA10 (10日均线)
14.41
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 | 15.05 | 15.28 | 15.01 | 15.18 | +1.47% | 15,920 | 24,129,488 |
| 2024-05-17 | 15 | 15.15 | 14.77 | 14.96 | +0.4% | 12,591 | 18,843,969 |
| 2024-05-16 | 14.87 | 15.07 | 14.64 | 14.9 | +0.81% | 15,170 | 22,558,008 |
| 2024-05-15 | 14.85 | 14.99 | 14.56 | 14.78 | -0.61% | 19,547 | 29,011,827 |
| 2024-05-14 | 14.38 | 14.97 | 14.34 | 14.87 | +2.91% | 18,597 | 27,438,885 |
| 2024-05-13 | 14.69 | 14.69 | 14.41 | 14.45 | -2.76% | 17,015 | 24,731,784 |
| 2024-05-10 | 14.87 | 15.14 | 14.61 | 14.86 | -0.13% | 23,565 | 34,940,384 |
| 2024-05-09 | 15.1 | 15.34 | 14.72 | 14.88 | -1.13% | 23,557 | 35,108,608 |
| 2024-05-08 | 15.03 | 15.35 | 14.78 | 15.05 | 0% | 24,956 | 37,433,131 |
| 2024-05-07 | 14.75 | 15.14 | 14.71 | 15.05 | +1.9% | 20,017 | 29,906,112 |
| 2024-05-06 | 14.61 | 14.85 | 14.46 | 14.77 | +1.16% | 14,823 | 21,771,157 |
| 2024-04-30 | 14.55 | 14.62 | 14.43 | 14.6 | +0.83% | 14,482 | 21,031,923 |
| 2024-04-29 | 14.15 | 14.52 | 14.05 | 14.48 | +2.33% | 21,473 | 30,602,588 |
| 2024-04-26 | 13.7 | 14.22 | 13.54 | 14.15 | +3.13% | 18,736 | 26,113,839 |
| 2024-04-25 | 13.31 | 13.85 | 13.3 | 13.72 | +1.86% | 13,542 | 18,576,977 |
| 2024-04-24 | 13.32 | 13.59 | 13.2 | 13.47 | +1.2% | 12,487 | 16,713,470 |
| 2024-04-23 | 13.08 | 13.52 | 12.82 | 13.31 | +1.76% | 14,015 | 18,544,192 |
| 2024-04-22 | 13.88 | 13.99 | 13.05 | 13.08 | -6.9% | 25,232 | 33,719,678 |
| 2024-04-19 | 13.8 | 14.3 | 13.38 | 14.05 | +3.31% | 20,399 | 28,617,861 |
| 2024-04-18 | 13.53 | 13.85 | 13.2 | 13.6 | +0.97% | 18,101 | 24,550,851 |
| 2024-04-17 | 12.75 | 13.58 | 12.75 | 13.47 | +6.74% | 19,899 | 26,611,106 |
| 2024-04-16 | 13.68 | 13.75 | 12.62 | 12.62 | -9.79% | 32,035 | 41,524,243 |
| 2024-04-15 | 14.35 | 14.79 | 13.42 | 13.99 | -5.35% | 36,839 | 51,985,586 |
| 2024-04-12 | 14.47 | 15.43 | 14.42 | 14.78 | +2.07% | 36,011 | 53,592,000 |
| 2024-04-11 | 14.5 | 14.7 | 14.18 | 14.48 | -1.83% | 16,979 | 24,600,035 |
| 2024-04-10 | 14.63 | 14.76 | 14.25 | 14.75 | +0.82% | 22,200 | 32,214,008 |
| 2024-04-09 | 14.41 | 14.74 | 14.3 | 14.63 | +0.97% | 11,691 | 17,009,567 |
| 2024-04-08 | 14.7 | 15 | 14.45 | 14.49 | -2.56% | 20,880 | 30,664,994 |
| 2024-04-03 | 14.9 | 15.26 | 14.7 | 14.87 | +0.54% | 26,300 | 39,187,020 |
| 2024-04-02 | 14.6 | 14.95 | 14.51 | 14.79 | +2.14% | 24,741 | 36,483,607 |
| 2024-04-01 | 14.3 | 14.48 | 14.13 | 14.48 | +0.77% | 18,649 | 26,701,324 |
| 2024-03-29 | 13.79 | 14.6 | 13.79 | 14.37 | +4.28% | 26,194 | 37,344,922 |
| 2024-03-28 | 13.75 | 14.07 | 13.57 | 13.78 | +1.7% | 18,394 | 25,440,708 |
| 2024-03-27 | 13.93 | 14.1 | 13.55 | 13.55 | -3.08% | 11,934 | 16,531,812 |
| 2024-03-26 | 14.03 | 14.28 | 13.77 | 13.98 | -1.06% | 14,327 | 20,010,952 |
| 2024-03-25 | 14.22 | 14.65 | 13.82 | 14.13 | +0.07% | 27,824 | 39,840,670 |
| 2024-03-22 | 14.4 | 14.4 | 14.08 | 14.12 | -1.94% | 13,820 | 19,609,944 |
| 2024-03-21 | 14.31 | 14.44 | 14.14 | 14.4 | +0.63% | 15,390 | 22,007,206 |
| 2024-03-20 | 14.15 | 14.35 | 14.1 | 14.31 | +1.2% | 14,246 | 20,271,293 |
| 2024-03-19 | 14.15 | 14.41 | 14.12 | 14.14 | +0.21% | 18,563 | 26,474,743 |
| 2024-03-18 | 14.06 | 14.14 | 13.95 | 14.11 | +1.15% | 16,845 | 23,637,979 |
| 2024-03-15 | 13.82 | 13.96 | 13.69 | 13.95 | +1.01% | 13,167 | 18,243,545 |
| 2024-03-14 | 13.99 | 14.16 | 13.62 | 13.81 | -0.72% | 19,087 | 26,505,836 |
| 2024-03-13 | 13.85 | 13.92 | 13.61 | 13.91 | +0.43% | 16,057 | 22,133,247 |
| 2024-03-12 | 13.58 | 13.88 | 13.57 | 13.85 | +1.99% | 19,561 | 26,883,715 |
| 2024-03-11 | 13.2 | 13.62 | 13.2 | 13.58 | +1.8% | 17,037 | 22,960,840 |
| 2024-03-08 | 13.5 | 13.5 | 13.09 | 13.34 | -1.19% | 16,536 | 21,923,825 |
| 2024-03-07 | 13.25 | 13.62 | 13.25 | 13.5 | +1.58% | 24,009 | 32,325,961 |
| 2024-03-06 | 12.99 | 13.4 | 12.9 | 13.29 | +1.37% | 13,581 | 18,017,276 |
| 2024-03-05 | 13.36 | 13.49 | 13.03 | 13.11 | -2.53% | 20,796 | 27,520,693 |
| 2024-03-04 | 13.43 | 13.64 | 13.32 | 13.45 | +0.15% | 21,829 | 29,336,870 |
| 2024-03-01 | 13.5 | 13.85 | 13.3 | 13.43 | -0.15% | 25,126 | 33,785,421 |
| 2024-02-29 | 12.8 | 13.58 | 12.51 | 13.45 | +2.28% | 33,158 | 43,927,555 |
| 2024-02-28 | 13.88 | 14.4 | 13.1 | 13.15 | -5.12% | 56,598 | 78,746,212 |
| 2024-02-27 | 13.61 | 13.88 | 13.52 | 13.86 | +0.43% | 34,770 | 47,817,596 |
| 2024-02-26 | 14 | 14.23 | 13.5 | 13.8 | -3.02% | 69,266 | 95,900,935 |
| 2024-02-23 | 13.76 | 15.14 | 13.68 | 14.23 | +3.42% | 82,894 | 119,361,130 |
| 2024-02-22 | 12.6 | 13.76 | 12.42 | 13.76 | +9.99% | 58,917 | 78,955,802 |
| 2024-02-21 | 12.12 | 12.99 | 11.9 | 12.51 | +2.79% | 35,051 | 44,314,580 |
| 2024-02-20 | 12.01 | 12.33 | 11.65 | 12.17 | +1.25% | 28,483 | 34,157,159 |
| 2024-02-19 | 11.65 | 12.1 | 11.5 | 12.02 | +3.62% | 35,063 | 41,499,862 |
| 2024-02-08 | 10.57 | 11.64 | 10.2 | 11.6 | +9.64% | 42,131 | 46,381,056 |
| 2024-02-07 | 11.54 | 11.6 | 10.46 | 10.58 | -8.32% | 47,349 | 51,043,015 |
| 2024-02-06 | 11.36 | 11.96 | 11.12 | 11.54 | -6.56% | 55,958 | 63,425,326 |
| 2024-02-05 | 13.39 | 13.84 | 12.35 | 12.35 | -9.99% | 57,446 | 73,029,325 |
| 2024-02-02 | 13.33 | 14.47 | 13.33 | 13.72 | +4.33% | 71,636 | 100,177,299 |
| 2024-02-01 | 14.2 | 14.2 | 13 | 13.15 | -8.74% | 58,387 | 78,321,400 |
| 2024-01-31 | 15.56 | 16.05 | 14.41 | 14.41 | -9.54% | 68,814 | 104,456,487 |
| 2024-01-30 | 16.05 | 16.59 | 15.5 | 15.93 | -3.75% | 83,903 | 135,236,172 |
| 2024-01-29 | 17.75 | 18.28 | 16.4 | 16.55 | -9.17% | 158,949 | 276,823,424 |
| 2024-01-26 | 16.27 | 18.22 | 16.17 | 18.22 | +10.02% | 151,828 | 259,455,109 |
| 2024-01-25 | 16.16 | 17.52 | 15.5 | 16.56 | +3.95% | 121,504 | 199,282,553 |
| 2024-01-24 | 14.51 | 15.93 | 14.31 | 15.93 | +10.01% | 44,977 | 69,695,227 |
| 2024-01-23 | 14.56 | 14.56 | 14.14 | 14.48 | -0.89% | 18,036 | 25,894,930 |
| 2024-01-22 | 15.4 | 15.58 | 14.52 | 14.61 | -6.41% | 21,164 | 32,029,128 |
| 2024-01-19 | 15.94 | 16 | 15.6 | 15.61 | -1.58% | 13,646 | 21,513,976 |
| 2024-01-18 | 15.8 | 16.21 | 15.4 | 15.86 | -1.86% | 31,708 | 49,708,470 |
| 2024-01-17 | 16.24 | 16.6 | 16.08 | 16.16 | +0.12% | 28,179 | 46,087,898 |
| 2024-01-16 | 16.27 | 16.45 | 15.9 | 16.14 | -1.04% | 13,807 | 22,251,881 |
| 2024-01-15 | 16.45 | 16.49 | 16.18 | 16.31 | -0.55% | 10,900 | 17,782,943 |
| 2024-01-12 | 16.33 | 16.65 | 16.31 | 16.4 | +0.06% | 17,607 | 29,012,887 |
| 2024-01-11 | 16.23 | 16.43 | 16.14 | 16.39 | +1.11% | 12,734 | 20,758,555 |
| 2024-01-10 | 16.35 | 16.49 | 16.19 | 16.21 | -1.28% | 13,623 | 22,217,909 |
| 2024-01-09 | 16.53 | 16.6 | 16.3 | 16.42 | +0.24% | 14,088 | 23,164,112 |
| 2024-01-08 | 16.6 | 16.79 | 16.38 | 16.38 | -1.97% | 15,899 | 26,251,808 |
| 2024-01-05 | 16.88 | 17.16 | 16.6 | 16.71 | -1.99% | 20,515 | 34,601,625 |
| 2024-01-04 | 16.96 | 17.28 | 16.91 | 17.05 | +0.35% | 21,021 | 35,915,349 |
| 2024-01-03 | 16.77 | 17.01 | 16.7 | 16.99 | +1.31% | 27,809 | 46,900,492 |
| 2024-01-02 | 16.13 | 16.97 | 16.13 | 16.77 | +3.65% | 42,064 | 70,161,980 |
| 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：