股票概览
14.89
-1.26%
-0.19
15.08
开盘价
15.18
最高价
14.77
最低价
45,570
成交量
数据更新至: 2024-05-20
技术指标
14.98
MA5 (5日均线)
15.33
MA10 (10日均线)
15.11
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 | 15.08 | 15.18 | 14.77 | 14.89 | -1.26% | 45,570 | 68,036,592 |
| 2024-05-17 | 14.89 | 15.1 | 14.8 | 15.08 | +1.89% | 24,666 | 36,901,784 |
| 2024-05-16 | 14.99 | 15.16 | 14.73 | 14.8 | -1.46% | 29,332 | 43,847,345 |
| 2024-05-15 | 15.14 | 15.39 | 14.98 | 15.02 | -0.6% | 26,944 | 40,881,386 |
| 2024-05-14 | 14.93 | 15.29 | 14.93 | 15.11 | +1.27% | 26,342 | 39,913,147 |
| 2024-05-13 | 15.16 | 15.23 | 14.86 | 14.92 | -2.1% | 30,018 | 45,088,860 |
| 2024-05-10 | 15.89 | 15.96 | 15.18 | 15.24 | -4.27% | 57,003 | 87,664,204 |
| 2024-05-09 | 15.96 | 16.11 | 15.76 | 15.92 | -0.19% | 37,132 | 59,063,233 |
| 2024-05-08 | 16.35 | 16.49 | 15.88 | 15.95 | -2.63% | 36,744 | 59,056,149 |
| 2024-05-07 | 16.19 | 16.5 | 16.1 | 16.38 | +1.24% | 37,525 | 61,475,157 |
| 2024-05-06 | 16 | 16.25 | 15.94 | 16.18 | +1.89% | 40,229 | 64,757,289 |
| 2024-04-30 | 15.69 | 16 | 15.52 | 15.88 | +0.51% | 46,869 | 73,997,121 |
| 2024-04-29 | 14.77 | 15.84 | 14.77 | 15.8 | +7.05% | 64,874 | 100,761,068 |
| 2024-04-26 | 14.53 | 14.9 | 14.53 | 14.76 | +0.54% | 43,124 | 63,646,721 |
| 2024-04-25 | 14.81 | 14.94 | 14.6 | 14.68 | -0.81% | 33,085 | 48,858,102 |
| 2024-04-24 | 14.63 | 14.9 | 14.43 | 14.8 | +0.41% | 35,211 | 51,909,025 |
| 2024-04-23 | 14.59 | 15.08 | 14.45 | 14.74 | +2.65% | 49,082 | 72,447,660 |
| 2024-04-22 | 13.62 | 14.85 | 13.46 | 14.36 | +4.51% | 57,121 | 82,150,032 |
| 2024-04-19 | 13.92 | 13.96 | 13.54 | 13.74 | -1.93% | 30,053 | 41,267,407 |
| 2024-04-18 | 14.4 | 14.48 | 13.89 | 14.01 | -1.96% | 36,057 | 51,058,861 |
| 2024-04-17 | 13.49 | 14.3 | 13.49 | 14.29 | +5.7% | 41,500 | 58,460,169 |
| 2024-04-16 | 14.08 | 14.28 | 13.5 | 13.52 | -4.86% | 46,846 | 64,749,337 |
| 2024-04-15 | 14.5 | 14.69 | 13.83 | 14.21 | -2.13% | 42,339 | 60,253,906 |
| 2024-04-12 | 14.87 | 15.03 | 14.48 | 14.52 | -2.35% | 26,678 | 39,352,131 |
| 2024-04-11 | 14.91 | 15.21 | 14.81 | 14.87 | -1.26% | 18,470 | 27,771,384 |
| 2024-04-10 | 15.56 | 15.59 | 15.05 | 15.06 | -3.59% | 22,180 | 33,704,955 |
| 2024-04-09 | 14.99 | 15.64 | 14.83 | 15.62 | +5.19% | 38,223 | 58,554,243 |
| 2024-04-08 | 15.97 | 16.08 | 14.66 | 14.85 | -7.82% | 75,446 | 114,650,780 |
| 2024-04-03 | 16.43 | 16.56 | 16.09 | 16.11 | -0.8% | 58,706 | 95,423,623 |
| 2024-04-02 | 15.93 | 16.26 | 15.77 | 16.24 | +2.01% | 52,955 | 85,106,971 |
| 2024-04-01 | 15.09 | 16.07 | 15.08 | 15.92 | +5.5% | 54,081 | 85,340,088 |
| 2024-03-29 | 15.22 | 15.41 | 14.93 | 15.09 | -1.18% | 39,325 | 59,353,163 |
| 2024-03-28 | 14.61 | 15.63 | 14.51 | 15.27 | +4.52% | 72,095 | 110,047,877 |
| 2024-03-27 | 15.16 | 15.16 | 14.61 | 14.61 | -3.63% | 33,791 | 50,194,188 |
| 2024-03-26 | 15.31 | 15.53 | 15.06 | 15.16 | -1.49% | 36,188 | 55,223,515 |
| 2024-03-25 | 15.75 | 16.05 | 15.38 | 15.39 | -3.09% | 35,532 | 55,797,409 |
| 2024-03-22 | 16.02 | 16.14 | 15.7 | 15.88 | -1.12% | 31,642 | 50,282,594 |
| 2024-03-21 | 16.2 | 16.4 | 16.04 | 16.06 | -0.86% | 35,864 | 57,938,819 |
| 2024-03-20 | 16.13 | 16.39 | 16.1 | 16.2 | +0.75% | 37,395 | 60,752,639 |
| 2024-03-19 | 16.4 | 16.5 | 16.07 | 16.08 | -2.19% | 59,008 | 95,947,697 |
| 2024-03-18 | 16.66 | 16.75 | 16.3 | 16.44 | -1.32% | 63,613 | 104,513,958 |
| 2024-03-15 | 16.21 | 17.11 | 16 | 16.66 | +1.65% | 96,735 | 161,038,393 |
| 2024-03-14 | 15.87 | 16.75 | 15.1 | 16.39 | +6.22% | 194,262 | 312,379,353 |
| 2024-03-13 | 14.95 | 15.78 | 14.7 | 15.43 | +3.56% | 79,220 | 121,902,274 |
| 2024-03-12 | 14.52 | 15.04 | 14.43 | 14.9 | +2.48% | 52,969 | 78,457,339 |
| 2024-03-11 | 14.32 | 14.61 | 14.15 | 14.54 | +1.54% | 33,853 | 48,707,584 |
| 2024-03-08 | 14.15 | 14.33 | 14.01 | 14.32 | +1.42% | 21,662 | 30,720,517 |
| 2024-03-07 | 14.34 | 14.76 | 14.12 | 14.12 | -1.67% | 28,417 | 40,933,268 |
| 2024-03-06 | 14.36 | 14.63 | 14.1 | 14.36 | -0.97% | 33,021 | 47,388,705 |
| 2024-03-05 | 14.83 | 14.83 | 14.38 | 14.5 | -2.42% | 48,068 | 69,992,173 |
| 2024-03-04 | 15.1 | 15.15 | 14.6 | 14.86 | -1.59% | 41,828 | 61,969,324 |
| 2024-03-01 | 15.19 | 15.26 | 14.92 | 15.1 | -0.66% | 33,802 | 50,983,790 |
| 2024-02-29 | 14.18 | 15.2 | 14.18 | 15.2 | +7.73% | 53,663 | 79,629,815 |
| 2024-02-28 | 15.19 | 15.83 | 14 | 14.11 | -7.17% | 71,557 | 107,709,146 |
| 2024-02-27 | 14.99 | 15.2 | 14.86 | 15.2 | +1.33% | 35,852 | 53,893,961 |
| 2024-02-26 | 14.8 | 15.39 | 14.69 | 15 | +1.97% | 47,578 | 71,454,211 |
| 2024-02-23 | 14.87 | 14.92 | 14.45 | 14.71 | -1.08% | 40,562 | 59,348,692 |
| 2024-02-22 | 13.92 | 15.17 | 13.92 | 14.87 | +6.98% | 68,009 | 99,970,198 |
| 2024-02-21 | 13.66 | 14.53 | 13.55 | 13.9 | +0.94% | 43,036 | 60,723,087 |
| 2024-02-20 | 13.6 | 13.97 | 13.29 | 13.77 | +0.15% | 41,455 | 56,228,428 |
| 2024-02-19 | 14.42 | 14.58 | 13.48 | 13.75 | -4.18% | 68,894 | 95,651,501 |
| 2024-02-08 | 12.92 | 14.89 | 12.92 | 14.35 | +11.33% | 84,644 | 120,854,792 |
| 2024-02-07 | 12.2 | 13.3 | 12.1 | 12.89 | +6.53% | 59,271 | 76,038,867 |
| 2024-02-06 | 11.49 | 12.3 | 10.24 | 12.1 | +7.56% | 73,780 | 82,717,203 |
| 2024-02-05 | 12.5 | 12.5 | 11.22 | 11.25 | -10.43% | 62,302 | 72,120,452 |
| 2024-02-02 | 13.19 | 13.48 | 12.13 | 12.56 | -4.85% | 53,909 | 67,965,154 |
| 2024-02-01 | 13.03 | 13.43 | 12.82 | 13.2 | +1.23% | 34,836 | 45,967,701 |
| 2024-01-31 | 13.68 | 13.87 | 13.03 | 13.04 | -6.05% | 72,322 | 95,769,490 |
| 2024-01-30 | 14.46 | 14.46 | 13.8 | 13.88 | -3.94% | 31,368 | 44,121,461 |
| 2024-01-29 | 14.9 | 15.03 | 14.45 | 14.45 | -3.02% | 24,425 | 35,870,433 |
| 2024-01-26 | 15.31 | 15.31 | 14.72 | 14.9 | -1.19% | 28,536 | 42,561,745 |
| 2024-01-25 | 14.25 | 15.13 | 14.02 | 15.08 | +6.27% | 42,539 | 62,374,163 |
| 2024-01-24 | 14.36 | 14.48 | 13.3 | 14.19 | +0.28% | 61,357 | 84,601,973 |
| 2024-01-23 | 14.08 | 14.28 | 13.7 | 14.15 | +0.5% | 38,268 | 53,644,933 |
| 2024-01-22 | 15.32 | 15.4 | 13.89 | 14.08 | -7.97% | 44,929 | 65,113,813 |
| 2024-01-19 | 15.51 | 15.8 | 15.21 | 15.3 | -1.35% | 18,412 | 28,438,904 |
| 2024-01-18 | 15.51 | 15.61 | 14.8 | 15.51 | -0.19% | 43,061 | 65,347,922 |
| 2024-01-17 | 15.84 | 16.07 | 15.45 | 15.54 | -2.75% | 18,641 | 29,251,281 |
| 2024-01-16 | 16.16 | 16.17 | 15.62 | 15.98 | -0.06% | 20,957 | 33,210,162 |
| 2024-01-15 | 16.17 | 16.26 | 15.91 | 15.99 | -2.08% | 23,955 | 38,453,206 |
| 2024-01-12 | 16.47 | 16.75 | 16.27 | 16.33 | -0.91% | 20,215 | 33,234,687 |
| 2024-01-11 | 16 | 16.55 | 16 | 16.48 | +3% | 21,984 | 36,008,599 |
| 2024-01-10 | 16.45 | 16.45 | 15.83 | 16 | -2.5% | 34,682 | 55,531,530 |
| 2024-01-09 | 16.5 | 16.73 | 16.22 | 16.41 | -1.62% | 28,859 | 47,385,173 |
| 2024-01-08 | 17.2 | 17.21 | 16.52 | 16.68 | -3.02% | 22,603 | 37,860,801 |
| 2024-01-05 | 17.36 | 17.47 | 16.98 | 17.2 | -0.92% | 23,138 | 39,674,985 |
| 2024-01-04 | 17.6 | 17.6 | 17.23 | 17.36 | -1.64% | 21,220 | 36,868,972 |
| 2024-01-03 | 18.24 | 18.3 | 17.2 | 17.65 | -3.34% | 51,524 | 90,489,113 |
| 2024-01-02 | 18.39 | 18.49 | 18.21 | 18.26 | -0.65% | 14,771 | 27,139,139 |
| 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：