股票概览
15.12
-0.07%
-0.01
15.21
开盘价
15.3
最高价
14.99
最低价
215,697
成交量
数据更新至: 2024-05-20
技术指标
14.97
MA5 (5日均线)
15.11
MA10 (10日均线)
14.69
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 | 15.21 | 15.3 | 14.99 | 15.12 | -0.07% | 215,697 | 326,722,261 |
| 2024-05-17 | 14.84 | 15.15 | 14.75 | 15.13 | +2.16% | 236,774 | 354,063,113 |
| 2024-05-16 | 14.95 | 15 | 14.76 | 14.81 | +0.2% | 179,117 | 266,553,884 |
| 2024-05-15 | 14.99 | 15.14 | 14.76 | 14.78 | -1.4% | 166,969 | 248,756,974 |
| 2024-05-14 | 15.02 | 15.25 | 14.97 | 14.99 | -0.33% | 184,802 | 278,448,244 |
| 2024-05-13 | 15 | 15.2 | 14.82 | 15.04 | -1.25% | 230,314 | 346,642,933 |
| 2024-05-10 | 15.55 | 15.62 | 15.12 | 15.23 | -1.55% | 300,174 | 458,157,113 |
| 2024-05-09 | 15.55 | 15.84 | 15.46 | 15.47 | +2.79% | 564,933 | 882,698,849 |
| 2024-05-08 | 15.35 | 15.36 | 15.04 | 15.05 | -2.46% | 279,715 | 424,544,746 |
| 2024-05-07 | 15.4 | 15.52 | 15.3 | 15.43 | +0.06% | 240,551 | 370,619,597 |
| 2024-05-06 | 15.53 | 15.6 | 15.35 | 15.42 | +1.38% | 395,119 | 611,469,174 |
| 2024-04-30 | 15.25 | 15.36 | 14.98 | 15.21 | -0.07% | 395,879 | 601,434,702 |
| 2024-04-29 | 14.96 | 15.32 | 14.86 | 15.22 | +1.81% | 649,853 | 983,541,135 |
| 2024-04-26 | 14.16 | 15.08 | 14.14 | 14.95 | +9.2% | 860,380 | 1,267,865,504 |
| 2024-04-25 | 13.41 | 13.87 | 13.25 | 13.69 | +2.09% | 225,561 | 308,098,704 |
| 2024-04-24 | 13.4 | 13.51 | 12.83 | 13.41 | -0.22% | 244,811 | 323,341,649 |
| 2024-04-23 | 13.64 | 13.87 | 13.4 | 13.44 | -1.32% | 161,216 | 218,555,974 |
| 2024-04-22 | 13.6 | 13.82 | 13.41 | 13.62 | -0.66% | 156,899 | 213,487,148 |
| 2024-04-19 | 14 | 14.09 | 13.66 | 13.71 | -2.97% | 238,714 | 329,338,689 |
| 2024-04-18 | 14.16 | 14.33 | 13.86 | 14.13 | -0.42% | 231,627 | 326,986,156 |
| 2024-04-17 | 13.71 | 14.2 | 13.71 | 14.19 | +5.03% | 305,835 | 429,267,897 |
| 2024-04-16 | 14.16 | 14.16 | 13.49 | 13.51 | -4.59% | 293,099 | 403,784,115 |
| 2024-04-15 | 13.86 | 14.65 | 13.86 | 14.16 | +2.24% | 417,563 | 599,936,114 |
| 2024-04-12 | 14.25 | 14.37 | 13.82 | 13.85 | -2.53% | 264,572 | 371,221,372 |
| 2024-04-11 | 14.21 | 14.52 | 14.17 | 14.21 | -0.98% | 267,599 | 383,381,489 |
| 2024-04-10 | 14.67 | 14.67 | 14.16 | 14.35 | -2.31% | 389,986 | 559,065,378 |
| 2024-04-09 | 14.03 | 14.76 | 14.03 | 14.69 | +4.26% | 500,481 | 728,080,055 |
| 2024-04-08 | 14.31 | 14.68 | 14.07 | 14.09 | -2.02% | 280,669 | 403,689,401 |
| 2024-04-03 | 14.53 | 14.76 | 14.35 | 14.38 | -1.1% | 325,664 | 472,971,278 |
| 2024-04-02 | 14.39 | 14.69 | 14.2 | 14.54 | +1.39% | 393,287 | 569,945,341 |
| 2024-04-01 | 13.91 | 14.42 | 13.91 | 14.34 | +3.46% | 298,718 | 426,902,379 |
| 2024-03-29 | 13.68 | 14.07 | 13.65 | 13.86 | +1.32% | 186,059 | 257,552,215 |
| 2024-03-28 | 13.34 | 13.82 | 13.32 | 13.68 | +2.17% | 220,798 | 301,752,011 |
| 2024-03-27 | 14.11 | 14.12 | 13.39 | 13.39 | -5.17% | 262,833 | 361,006,574 |
| 2024-03-26 | 13.75 | 14.29 | 13.74 | 14.12 | +2.77% | 323,367 | 453,316,059 |
| 2024-03-25 | 14 | 14.14 | 13.72 | 13.74 | -2.41% | 234,962 | 326,508,083 |
| 2024-03-22 | 14.4 | 14.49 | 14.06 | 14.08 | -2.83% | 294,165 | 417,453,005 |
| 2024-03-21 | 14.6 | 14.77 | 14.43 | 14.49 | -1.16% | 283,985 | 413,719,151 |
| 2024-03-20 | 14.52 | 14.89 | 14.48 | 14.66 | +0.21% | 423,561 | 621,360,380 |
| 2024-03-19 | 14.34 | 15.12 | 14.23 | 14.63 | +1.6% | 613,581 | 900,690,994 |
| 2024-03-18 | 14.39 | 14.54 | 14.27 | 14.4 | +1.55% | 311,503 | 448,497,672 |
| 2024-03-15 | 14.13 | 14.21 | 13.97 | 14.18 | -0.21% | 197,516 | 277,982,831 |
| 2024-03-14 | 14.38 | 14.55 | 14.1 | 14.21 | -1.25% | 229,036 | 327,895,320 |
| 2024-03-13 | 14.36 | 14.49 | 14.23 | 14.39 | -0.21% | 246,795 | 354,796,948 |
| 2024-03-12 | 14.6 | 14.63 | 14.3 | 14.42 | -1.3% | 415,535 | 599,644,092 |
| 2024-03-11 | 13.92 | 14.8 | 13.88 | 14.61 | +6.33% | 608,589 | 876,432,470 |
| 2024-03-08 | 13.69 | 13.84 | 13.54 | 13.74 | +0.73% | 169,375 | 231,938,808 |
| 2024-03-07 | 14.01 | 14.1 | 13.63 | 13.64 | -2.57% | 205,305 | 284,307,449 |
| 2024-03-06 | 13.8 | 14.23 | 13.72 | 14 | +0.36% | 230,993 | 322,803,420 |
| 2024-03-05 | 14.03 | 14.08 | 13.79 | 13.95 | -1.69% | 291,171 | 405,750,660 |
| 2024-03-04 | 14.37 | 14.53 | 14.11 | 14.19 | -1.18% | 274,640 | 391,536,523 |
| 2024-03-01 | 14.4 | 14.45 | 14.16 | 14.36 | +0.98% | 318,038 | 454,963,367 |
| 2024-02-29 | 13.7 | 14.23 | 13.67 | 14.22 | +3.42% | 337,141 | 472,204,427 |
| 2024-02-28 | 14.25 | 14.62 | 13.75 | 13.75 | -2.83% | 480,043 | 684,682,913 |
| 2024-02-27 | 13.88 | 14.17 | 13.71 | 14.15 | +1.95% | 313,842 | 436,959,793 |
| 2024-02-26 | 13.95 | 14.39 | 13.79 | 13.88 | +1.68% | 405,658 | 569,193,157 |
| 2024-02-23 | 13.57 | 13.77 | 13.38 | 13.65 | +1.11% | 299,698 | 406,800,718 |
| 2024-02-22 | 13.39 | 13.59 | 13.32 | 13.5 | +0.3% | 208,590 | 280,490,187 |
| 2024-02-21 | 13.34 | 13.85 | 13.23 | 13.46 | +0.07% | 273,886 | 372,016,006 |
| 2024-02-20 | 13.48 | 13.55 | 13.31 | 13.45 | -1.32% | 177,711 | 238,022,083 |
| 2024-02-19 | 13.89 | 13.89 | 13.46 | 13.63 | +0.52% | 313,555 | 427,488,469 |
| 2024-02-08 | 13.33 | 14.18 | 13.33 | 13.56 | +1.95% | 468,779 | 648,771,880 |
| 2024-02-07 | 12.38 | 13.36 | 12.34 | 13.3 | +7.52% | 491,696 | 641,514,281 |
| 2024-02-06 | 11.18 | 12.46 | 11.12 | 12.37 | +8.32% | 352,009 | 419,474,262 |
| 2024-02-05 | 11.5 | 11.91 | 10.57 | 11.42 | -1.38% | 374,644 | 421,263,254 |
| 2024-02-02 | 11.98 | 12.15 | 11.17 | 11.58 | -3.26% | 257,034 | 300,853,371 |
| 2024-02-01 | 11.72 | 12.2 | 11.66 | 11.97 | +2.57% | 256,622 | 306,588,866 |
| 2024-01-31 | 12 | 12.36 | 11.67 | 11.67 | -3.23% | 260,985 | 312,189,758 |
| 2024-01-30 | 12.3 | 12.5 | 12.02 | 12.06 | -2.74% | 178,108 | 218,322,507 |
| 2024-01-29 | 12.83 | 12.97 | 12.4 | 12.4 | -3.28% | 209,176 | 263,667,166 |
| 2024-01-26 | 13.01 | 13.19 | 12.82 | 12.82 | -2.06% | 194,605 | 252,988,749 |
| 2024-01-25 | 12.75 | 13.14 | 12.57 | 13.09 | +2.67% | 236,190 | 305,462,531 |
| 2024-01-24 | 12.81 | 12.92 | 12.26 | 12.75 | 0% | 249,491 | 313,793,975 |
| 2024-01-23 | 12.61 | 12.93 | 12.45 | 12.75 | +0.79% | 226,459 | 288,588,461 |
| 2024-01-22 | 13.48 | 13.49 | 12.56 | 12.65 | -6.09% | 302,706 | 393,646,507 |
| 2024-01-19 | 13.36 | 13.78 | 13.28 | 13.47 | +0.52% | 271,019 | 367,741,055 |
| 2024-01-18 | 13.29 | 13.46 | 12.98 | 13.4 | +0.68% | 262,869 | 347,761,917 |
| 2024-01-17 | 13.78 | 13.79 | 13.31 | 13.31 | -3.76% | 171,692 | 232,472,500 |
| 2024-01-16 | 13.77 | 14.02 | 13.63 | 13.83 | +0.66% | 193,295 | 266,863,753 |
| 2024-01-15 | 13.92 | 13.97 | 13.6 | 13.74 | -1.36% | 153,149 | 211,223,595 |
| 2024-01-12 | 14 | 14.19 | 13.91 | 13.93 | -1% | 183,946 | 258,203,041 |
| 2024-01-11 | 13.51 | 14.25 | 13.38 | 14.07 | +4.38% | 320,226 | 446,176,758 |
| 2024-01-10 | 13.45 | 13.79 | 13.23 | 13.48 | -0.37% | 193,812 | 262,448,065 |
| 2024-01-09 | 13.51 | 13.79 | 13.37 | 13.53 | +0.37% | 197,714 | 268,061,178 |
| 2024-01-08 | 13.83 | 14.07 | 13.47 | 13.48 | -3.16% | 227,816 | 312,471,444 |
| 2024-01-05 | 14.15 | 14.47 | 13.83 | 13.92 | -1.07% | 262,574 | 371,500,914 |
| 2024-01-04 | 14.42 | 14.43 | 14 | 14.07 | -2.56% | 184,501 | 260,604,263 |
| 2024-01-03 | 14.4 | 14.58 | 14.3 | 14.44 | -0.14% | 162,019 | 233,535,187 |
| 2024-01-02 | 14.75 | 14.75 | 14.46 | 14.46 | -2.03% | 205,923 | 300,198,508 |
| 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：