股票概览
15.04
-0.33%
-0.05
14.98
开盘价
15.25
最高价
14.94
最低价
27,546
成交量
数据更新至: 2024-05-20
技术指标
14.93
MA5 (5日均线)
14.94
MA10 (10日均线)
14.18
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 | 14.98 | 15.25 | 14.94 | 15.04 | -0.33% | 27,546 | 41,558,472 |
| 2024-05-17 | 14.89 | 15.14 | 14.8 | 15.09 | +1.28% | 29,615 | 44,473,514 |
| 2024-05-16 | 14.81 | 15.11 | 14.81 | 14.9 | +0.81% | 31,576 | 47,323,573 |
| 2024-05-15 | 14.9 | 15.15 | 14.73 | 14.78 | -0.47% | 32,079 | 47,913,528 |
| 2024-05-14 | 14.3 | 15.15 | 14.3 | 14.85 | +3.05% | 38,829 | 57,210,886 |
| 2024-05-13 | 14.92 | 14.95 | 14.35 | 14.41 | -4.76% | 47,748 | 69,412,518 |
| 2024-05-10 | 15.01 | 15.55 | 15 | 15.13 | +0.27% | 64,646 | 98,531,879 |
| 2024-05-09 | 15.26 | 15.44 | 14.82 | 15.09 | -2.65% | 82,643 | 124,261,109 |
| 2024-05-08 | 14.57 | 16.9 | 14.46 | 15.5 | +6.46% | 99,697 | 157,874,669 |
| 2024-05-07 | 14.46 | 14.7 | 14.36 | 14.56 | +0.69% | 18,190 | 26,378,242 |
| 2024-05-06 | 14.29 | 14.56 | 14.2 | 14.46 | +2.7% | 21,433 | 30,834,868 |
| 2024-04-30 | 14.11 | 14.19 | 13.78 | 14.08 | +0.79% | 27,011 | 37,916,226 |
| 2024-04-29 | 13.51 | 14.05 | 13.45 | 13.97 | +3.71% | 26,112 | 36,023,295 |
| 2024-04-26 | 13.3 | 13.58 | 13.02 | 13.47 | +1.13% | 29,634 | 39,637,729 |
| 2024-04-25 | 13.6 | 13.61 | 13.21 | 13.32 | -2.42% | 36,996 | 49,550,991 |
| 2024-04-24 | 12.96 | 13.69 | 12.96 | 13.65 | +4.84% | 36,322 | 48,523,389 |
| 2024-04-23 | 13.01 | 13.32 | 12.91 | 13.02 | +0.54% | 41,463 | 54,385,417 |
| 2024-04-22 | 12.87 | 14.25 | 12.51 | 12.95 | +3.43% | 64,713 | 84,443,999 |
| 2024-04-19 | 12.79 | 12.94 | 12.42 | 12.52 | -2.26% | 24,929 | 31,451,253 |
| 2024-04-18 | 12.75 | 13.24 | 12.2 | 12.81 | +0.95% | 34,493 | 43,921,661 |
| 2024-04-17 | 11.7 | 12.7 | 11.7 | 12.69 | +11.12% | 46,226 | 57,267,246 |
| 2024-04-16 | 12.79 | 12.82 | 11.35 | 11.42 | -12.89% | 60,131 | 70,748,705 |
| 2024-04-15 | 14.54 | 14.68 | 12.7 | 13.11 | -11.18% | 67,824 | 90,330,518 |
| 2024-04-12 | 15 | 15.08 | 14.71 | 14.76 | -1.99% | 22,743 | 33,849,285 |
| 2024-04-11 | 14.89 | 15.26 | 14.51 | 15.06 | +1.14% | 25,171 | 37,628,629 |
| 2024-04-10 | 15.43 | 15.63 | 14.66 | 14.89 | -3.44% | 27,206 | 40,930,882 |
| 2024-04-09 | 14.76 | 15.5 | 14.74 | 15.42 | +4.4% | 24,943 | 37,986,484 |
| 2024-04-08 | 15.51 | 15.52 | 14.71 | 14.77 | -5.02% | 27,049 | 40,884,189 |
| 2024-04-03 | 15.75 | 15.78 | 15.4 | 15.55 | -1.4% | 16,015 | 24,891,031 |
| 2024-04-02 | 15.53 | 15.86 | 15.48 | 15.77 | +1.55% | 23,540 | 37,028,576 |
| 2024-04-01 | 15.36 | 15.6 | 15.36 | 15.53 | +1.11% | 18,553 | 28,741,301 |
| 2024-03-29 | 14.85 | 15.44 | 14.81 | 15.36 | +3.64% | 32,278 | 49,102,498 |
| 2024-03-28 | 14.35 | 15 | 14.35 | 14.82 | +2.56% | 19,570 | 28,852,549 |
| 2024-03-27 | 14.86 | 15.03 | 14.4 | 14.45 | -2.63% | 18,872 | 27,713,239 |
| 2024-03-26 | 15 | 15.17 | 14.62 | 14.84 | -1.4% | 26,444 | 39,305,105 |
| 2024-03-25 | 15.39 | 15.55 | 15.02 | 15.05 | -2.21% | 24,880 | 38,034,573 |
| 2024-03-22 | 15.6 | 15.7 | 15.18 | 15.39 | -1.79% | 25,785 | 39,718,488 |
| 2024-03-21 | 15.62 | 15.88 | 15.38 | 15.67 | +0.32% | 17,363 | 27,130,395 |
| 2024-03-20 | 15.29 | 15.63 | 15.18 | 15.62 | +2.76% | 19,232 | 29,707,779 |
| 2024-03-19 | 15.27 | 15.44 | 15.1 | 15.2 | -0.33% | 15,671 | 23,960,106 |
| 2024-03-18 | 15.05 | 15.25 | 14.93 | 15.25 | +1.33% | 20,615 | 31,157,974 |
| 2024-03-15 | 14.64 | 15.2 | 14.63 | 15.05 | +2.52% | 25,918 | 38,724,245 |
| 2024-03-14 | 14.66 | 14.83 | 14.41 | 14.68 | +0.2% | 18,476 | 27,029,763 |
| 2024-03-13 | 14.8 | 14.9 | 14.53 | 14.65 | -1.41% | 23,787 | 34,870,969 |
| 2024-03-12 | 14.23 | 14.95 | 14.18 | 14.86 | +4.65% | 27,506 | 40,142,167 |
| 2024-03-11 | 13.99 | 14.2 | 13.79 | 14.2 | +1.36% | 18,227 | 25,547,942 |
| 2024-03-08 | 14.14 | 14.14 | 13.82 | 14.01 | +1.23% | 17,752 | 24,844,401 |
| 2024-03-07 | 13.96 | 14.24 | 13.81 | 13.84 | +0.07% | 21,362 | 29,959,898 |
| 2024-03-06 | 13.63 | 14.03 | 13.58 | 13.83 | +0.95% | 23,168 | 31,973,068 |
| 2024-03-05 | 13.96 | 14.08 | 13.62 | 13.7 | -1.3% | 26,386 | 36,624,947 |
| 2024-03-04 | 14.28 | 14.37 | 13.63 | 13.88 | -2.66% | 38,140 | 52,928,737 |
| 2024-03-01 | 14.4 | 14.66 | 14 | 14.26 | -0.28% | 27,284 | 38,803,391 |
| 2024-02-29 | 13.85 | 14.37 | 13.46 | 14.3 | +4.08% | 39,043 | 54,658,243 |
| 2024-02-28 | 15.41 | 15.7 | 13.67 | 13.74 | -10.78% | 54,715 | 80,207,402 |
| 2024-02-27 | 14.65 | 15.45 | 14.47 | 15.4 | +4.83% | 22,739 | 34,245,536 |
| 2024-02-26 | 14.38 | 15.19 | 14.24 | 14.69 | +2.51% | 29,309 | 43,098,366 |
| 2024-02-23 | 13.69 | 14.33 | 13.66 | 14.33 | +5.14% | 25,903 | 36,242,926 |
| 2024-02-22 | 13.33 | 13.74 | 13.33 | 13.63 | +1.72% | 24,221 | 32,780,360 |
| 2024-02-21 | 12.56 | 13.7 | 12.46 | 13.4 | +5.93% | 45,507 | 60,374,622 |
| 2024-02-20 | 12.4 | 12.72 | 12.03 | 12.65 | +1.93% | 33,687 | 42,103,348 |
| 2024-02-19 | 12 | 12.79 | 11.76 | 12.41 | +6.71% | 56,118 | 69,182,800 |
| 2024-02-08 | 10.39 | 11.63 | 10.1 | 11.63 | +11.83% | 56,311 | 60,924,287 |
| 2024-02-07 | 11.15 | 11.3 | 10.26 | 10.4 | -7.8% | 56,610 | 60,742,996 |
| 2024-02-06 | 11.55 | 11.88 | 10.15 | 11.28 | -5.29% | 69,997 | 76,160,869 |
| 2024-02-05 | 14.44 | 14.44 | 11.75 | 11.91 | -16.13% | 45,383 | 56,298,783 |
| 2024-02-02 | 15.42 | 15.42 | 13.59 | 14.2 | -6.08% | 25,494 | 36,959,630 |
| 2024-02-01 | 15.32 | 15.42 | 14.6 | 15.12 | -2.33% | 25,785 | 38,747,332 |
| 2024-01-31 | 16.35 | 16.57 | 15.37 | 15.48 | -5.21% | 29,680 | 47,128,053 |
| 2024-01-30 | 17.1 | 17.16 | 16.3 | 16.33 | -3.71% | 27,929 | 46,717,436 |
| 2024-01-29 | 18.23 | 18.23 | 16.75 | 16.96 | -7.83% | 50,783 | 87,360,711 |
| 2024-01-26 | 18.02 | 19.5 | 17.63 | 18.4 | +2.79% | 44,890 | 83,862,890 |
| 2024-01-25 | 17.19 | 17.91 | 16.71 | 17.9 | +5.05% | 22,950 | 40,130,411 |
| 2024-01-24 | 16.67 | 17.29 | 16.32 | 17.04 | +2.22% | 21,114 | 35,608,055 |
| 2024-01-23 | 16.88 | 16.91 | 16.31 | 16.67 | -1.36% | 27,105 | 44,883,421 |
| 2024-01-22 | 18.08 | 18.38 | 16.79 | 16.9 | -6.73% | 22,138 | 38,723,196 |
| 2024-01-19 | 18.23 | 18.67 | 18.02 | 18.12 | -0.11% | 15,627 | 28,617,454 |
| 2024-01-18 | 18.46 | 18.7 | 17.76 | 18.14 | -2.1% | 21,409 | 38,871,727 |
| 2024-01-17 | 18.81 | 19.11 | 18.53 | 18.53 | -1.91% | 12,138 | 22,874,309 |
| 2024-01-16 | 19.11 | 19.21 | 18.62 | 18.89 | -1.51% | 13,466 | 25,372,652 |
| 2024-01-15 | 19.27 | 19.37 | 18.95 | 19.18 | +0.31% | 12,221 | 23,425,538 |
| 2024-01-12 | 19.48 | 19.69 | 19.12 | 19.12 | -2.2% | 11,765 | 22,829,519 |
| 2024-01-11 | 19.46 | 19.7 | 19.26 | 19.55 | -0.2% | 20,077 | 39,083,585 |
| 2024-01-10 | 19.85 | 20.28 | 19.46 | 19.59 | -1.31% | 28,029 | 55,442,336 |
| 2024-01-09 | 19.74 | 20.06 | 19.66 | 19.85 | +0.76% | 14,065 | 27,908,721 |
| 2024-01-08 | 20.03 | 20.22 | 19.64 | 19.7 | -1.89% | 13,470 | 26,749,010 |
| 2024-01-05 | 20.29 | 20.59 | 19.94 | 20.08 | -1.47% | 13,671 | 27,681,343 |
| 2024-01-04 | 20.16 | 20.44 | 20.03 | 20.38 | +0.94% | 11,511 | 23,241,772 |
| 2024-01-03 | 20.28 | 20.39 | 20.01 | 20.19 | -0.59% | 11,231 | 22,662,819 |
| 2024-01-02 | 20.08 | 20.42 | 19.98 | 20.31 | +1.65% | 18,190 | 36,827,984 |
| 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：