股票概览
15.2
-6.63%
-1.08
15.8
开盘价
15.85
最高价
15.08
最低价
208,790
成交量
数据更新至: 2024-05-20
技术指标
14.70
MA5 (5日均线)
14.15
MA10 (10日均线)
13.60
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 | 15.8 | 15.85 | 15.08 | 15.2 | -6.63% | 208,790 | 320,973,745 |
| 2024-05-17 | 14.85 | 16.39 | 14.6 | 16.28 | +10.37% | 224,847 | 343,035,747 |
| 2024-05-16 | 13.73 | 15.54 | 13.63 | 14.75 | +8.06% | 131,978 | 193,015,220 |
| 2024-05-15 | 13.54 | 14.03 | 13.4 | 13.65 | +0.22% | 32,097 | 44,176,164 |
| 2024-05-14 | 13.42 | 13.75 | 13.2 | 13.62 | +2.71% | 30,281 | 41,089,986 |
| 2024-05-13 | 13.56 | 13.59 | 13.15 | 13.26 | -2.93% | 23,785 | 31,660,860 |
| 2024-05-10 | 13.85 | 13.86 | 13.52 | 13.66 | -1.16% | 23,709 | 32,371,276 |
| 2024-05-09 | 13.49 | 13.82 | 13.49 | 13.82 | +2.67% | 21,390 | 29,367,977 |
| 2024-05-08 | 13.83 | 13.84 | 13.44 | 13.46 | -2.6% | 17,732 | 24,038,487 |
| 2024-05-07 | 13.87 | 13.94 | 13.62 | 13.82 | -0.14% | 19,338 | 26,584,093 |
| 2024-05-06 | 13.61 | 13.86 | 13.6 | 13.84 | +3.13% | 29,017 | 39,938,026 |
| 2024-04-30 | 13.53 | 13.72 | 13.33 | 13.42 | -1.25% | 24,848 | 33,492,988 |
| 2024-04-29 | 13.16 | 13.64 | 13.01 | 13.59 | +2.95% | 37,934 | 50,735,811 |
| 2024-04-26 | 12.91 | 13.2 | 12.8 | 13.2 | +1.93% | 20,113 | 26,244,663 |
| 2024-04-25 | 12.93 | 13.22 | 12.83 | 12.95 | 0% | 19,055 | 24,827,314 |
| 2024-04-24 | 12.79 | 13.17 | 12.75 | 12.95 | +1.09% | 19,302 | 25,015,101 |
| 2024-04-23 | 12.57 | 12.92 | 12.52 | 12.81 | +1.51% | 19,833 | 25,252,427 |
| 2024-04-22 | 12.5 | 12.72 | 12.08 | 12.62 | +1.37% | 19,866 | 24,773,279 |
| 2024-04-19 | 12.7 | 12.75 | 12.35 | 12.45 | -2.2% | 19,592 | 24,490,191 |
| 2024-04-18 | 12.65 | 12.98 | 12.41 | 12.73 | +0.39% | 25,783 | 32,835,234 |
| 2024-04-17 | 11.96 | 12.7 | 11.96 | 12.68 | +6.47% | 36,777 | 45,728,573 |
| 2024-04-16 | 12.42 | 12.43 | 11.68 | 11.91 | -5.4% | 37,406 | 44,642,155 |
| 2024-04-15 | 13.36 | 13.44 | 12.26 | 12.59 | -5.83% | 41,697 | 53,067,958 |
| 2024-04-12 | 13.55 | 13.79 | 13.29 | 13.37 | -0.82% | 18,911 | 25,574,101 |
| 2024-04-11 | 13.66 | 13.83 | 13.48 | 13.48 | -1.32% | 18,798 | 25,609,840 |
| 2024-04-10 | 14.2 | 14.2 | 13.5 | 13.66 | -3.8% | 21,300 | 29,316,353 |
| 2024-04-09 | 13.94 | 14.22 | 13.9 | 14.2 | +1.79% | 16,957 | 23,858,560 |
| 2024-04-08 | 14.64 | 14.69 | 13.9 | 13.95 | -4.71% | 22,899 | 32,432,527 |
| 2024-04-03 | 14.79 | 14.95 | 14.58 | 14.64 | -0.68% | 22,830 | 33,573,606 |
| 2024-04-02 | 14.69 | 14.84 | 14.56 | 14.74 | -0.14% | 23,165 | 34,077,222 |
| 2024-04-01 | 14.09 | 14.77 | 14.09 | 14.76 | +4.68% | 30,391 | 44,056,346 |
| 2024-03-29 | 14.07 | 14.23 | 13.89 | 14.1 | +0.07% | 25,186 | 35,342,645 |
| 2024-03-28 | 13.83 | 14.3 | 13.72 | 14.09 | +2.1% | 31,180 | 43,849,065 |
| 2024-03-27 | 14.16 | 14.46 | 13.8 | 13.8 | -3.23% | 30,338 | 42,762,196 |
| 2024-03-26 | 14.23 | 14.46 | 13.95 | 14.26 | +0.21% | 28,697 | 40,804,062 |
| 2024-03-25 | 14.5 | 14.74 | 14.16 | 14.23 | -2.4% | 32,913 | 47,567,979 |
| 2024-03-22 | 15.03 | 15.11 | 14.49 | 14.58 | -2.67% | 30,381 | 44,714,987 |
| 2024-03-21 | 15.11 | 15.24 | 14.73 | 14.98 | -1.06% | 28,616 | 42,818,695 |
| 2024-03-20 | 14.89 | 15.28 | 14.79 | 15.14 | +1.82% | 31,643 | 47,505,772 |
| 2024-03-19 | 14.68 | 15.05 | 14.68 | 14.87 | +0.27% | 33,226 | 49,404,714 |
| 2024-03-18 | 14.77 | 14.9 | 14.51 | 14.83 | +0.27% | 36,421 | 53,474,337 |
| 2024-03-15 | 14.72 | 14.98 | 14.49 | 14.79 | +0.07% | 33,299 | 48,965,167 |
| 2024-03-14 | 14.72 | 15.2 | 14.39 | 14.78 | +0.41% | 47,392 | 70,363,418 |
| 2024-03-13 | 14.91 | 14.92 | 14.5 | 14.72 | -1.41% | 36,779 | 54,035,950 |
| 2024-03-12 | 14.31 | 15.11 | 14.22 | 14.93 | +4.55% | 53,022 | 77,572,230 |
| 2024-03-11 | 14.03 | 14.29 | 13.99 | 14.28 | +1.28% | 24,389 | 34,484,732 |
| 2024-03-08 | 14.18 | 14.26 | 13.91 | 14.1 | -0.56% | 22,396 | 31,563,005 |
| 2024-03-07 | 14.34 | 14.55 | 14.03 | 14.18 | -1.66% | 37,608 | 53,613,109 |
| 2024-03-06 | 14.69 | 14.73 | 14.01 | 14.42 | -3.87% | 59,265 | 84,818,423 |
| 2024-03-05 | 15.2 | 15.84 | 14.94 | 15 | +1.35% | 85,511 | 130,731,465 |
| 2024-03-04 | 14.11 | 14.96 | 13.82 | 14.8 | +4.67% | 45,978 | 65,616,055 |
| 2024-03-01 | 14.2 | 14.29 | 13.96 | 14.14 | +0.14% | 25,469 | 35,968,814 |
| 2024-02-29 | 13.65 | 14.27 | 13.57 | 14.12 | +2.24% | 39,874 | 55,849,842 |
| 2024-02-28 | 14.9 | 15.36 | 13.81 | 13.81 | -7.38% | 45,421 | 66,309,252 |
| 2024-02-27 | 14.5 | 14.92 | 14.36 | 14.91 | +2.26% | 17,883 | 26,361,633 |
| 2024-02-26 | 14.42 | 15.04 | 14.28 | 14.58 | +0.55% | 32,623 | 47,580,858 |
| 2024-02-23 | 14.17 | 14.5 | 14.03 | 14.5 | +2.4% | 22,597 | 32,264,795 |
| 2024-02-22 | 13.92 | 14.28 | 13.83 | 14.16 | +0.78% | 21,746 | 30,565,901 |
| 2024-02-21 | 13.83 | 14.56 | 13.71 | 14.05 | +0.57% | 25,534 | 36,301,615 |
| 2024-02-20 | 13.93 | 14.04 | 13.61 | 13.97 | +0.29% | 21,907 | 30,469,679 |
| 2024-02-19 | 13.7 | 14.56 | 13.5 | 13.93 | +2.96% | 35,737 | 49,984,775 |
| 2024-02-08 | 12.23 | 13.69 | 12.01 | 13.53 | +10.45% | 42,543 | 54,746,643 |
| 2024-02-07 | 12.51 | 12.51 | 11.85 | 12.25 | -0.08% | 47,559 | 57,864,198 |
| 2024-02-06 | 11.52 | 12.26 | 10.44 | 12.26 | +5.33% | 59,116 | 66,703,955 |
| 2024-02-05 | 13.22 | 13.22 | 11.36 | 11.64 | -12.87% | 58,051 | 69,421,705 |
| 2024-02-02 | 14.03 | 14.35 | 12.83 | 13.36 | -5.38% | 34,674 | 47,477,923 |
| 2024-02-01 | 14.41 | 14.41 | 13.67 | 14.12 | -2.28% | 26,919 | 37,845,932 |
| 2024-01-31 | 15.48 | 15.52 | 14.33 | 14.45 | -6.17% | 28,350 | 41,983,567 |
| 2024-01-30 | 15.92 | 15.99 | 15.3 | 15.4 | -2.72% | 18,722 | 29,331,633 |
| 2024-01-29 | 16.75 | 16.87 | 15.81 | 15.83 | -2.88% | 22,252 | 36,032,827 |
| 2024-01-26 | 16.05 | 16.65 | 16.05 | 16.3 | +0.49% | 31,164 | 51,094,781 |
| 2024-01-25 | 15.5 | 16.23 | 15.41 | 16.22 | +4.04% | 29,955 | 47,544,663 |
| 2024-01-24 | 15.25 | 15.72 | 14.86 | 15.59 | +2.97% | 27,498 | 42,073,487 |
| 2024-01-23 | 15.29 | 15.37 | 14.83 | 15.14 | -0.46% | 28,283 | 42,555,738 |
| 2024-01-22 | 16.58 | 16.59 | 15.21 | 15.21 | -8.21% | 33,910 | 53,577,400 |
| 2024-01-19 | 16.69 | 17.05 | 16.53 | 16.57 | -0.48% | 21,013 | 35,164,746 |
| 2024-01-18 | 17.12 | 17.17 | 16.29 | 16.65 | -2.75% | 30,673 | 51,093,869 |
| 2024-01-17 | 17.57 | 17.57 | 17.05 | 17.12 | -2.17% | 12,801 | 22,233,992 |
| 2024-01-16 | 17.55 | 17.61 | 17.24 | 17.5 | -0.34% | 14,417 | 25,124,507 |
| 2024-01-15 | 17.51 | 17.64 | 17.26 | 17.56 | +0.34% | 13,687 | 23,936,790 |
| 2024-01-12 | 17.67 | 17.92 | 17.47 | 17.5 | -0.96% | 15,948 | 28,203,234 |
| 2024-01-11 | 17.52 | 17.8 | 17.41 | 17.67 | +0.86% | 14,429 | 25,473,276 |
| 2024-01-10 | 17.61 | 17.8 | 17.37 | 17.52 | -0.45% | 13,766 | 24,185,033 |
| 2024-01-09 | 17.45 | 17.88 | 17.45 | 17.6 | +0.98% | 19,193 | 33,896,578 |
| 2024-01-08 | 17.82 | 17.89 | 17.43 | 17.43 | -1.86% | 15,860 | 27,939,666 |
| 2024-01-05 | 17.96 | 18.25 | 17.7 | 17.76 | -1.33% | 19,137 | 34,387,996 |
| 2024-01-04 | 18 | 18.05 | 17.86 | 18 | -0.22% | 14,315 | 25,696,711 |
| 2024-01-03 | 18.09 | 18.15 | 17.87 | 18.04 | -0.28% | 18,343 | 33,063,423 |
| 2024-01-02 | 18.07 | 18.42 | 17.94 | 18.09 | +0.95% | 34,260 | 62,216,842 |
| 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：