股票概览
15.05
+0.94%
+0.14
14.8
开盘价
15.35
最高价
14.8
最低价
32,389
成交量
数据更新至: 2024-05-20
技术指标
15.01
MA5 (5日均线)
14.89
MA10 (10日均线)
14.17
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 | 14.8 | 15.35 | 14.8 | 15.05 | +0.94% | 32,389 | 48,979,961 |
| 2024-05-17 | 14.68 | 15.09 | 14.66 | 14.91 | +1.02% | 29,582 | 44,104,323 |
| 2024-05-16 | 14.89 | 14.95 | 14.7 | 14.76 | -0.74% | 28,089 | 41,626,093 |
| 2024-05-15 | 15.31 | 15.4 | 14.83 | 14.87 | -3.69% | 33,940 | 50,902,003 |
| 2024-05-14 | 14.9 | 15.51 | 14.89 | 15.44 | +3.28% | 51,881 | 79,529,818 |
| 2024-05-13 | 14.77 | 15.23 | 14.74 | 14.95 | -0.6% | 40,318 | 60,368,800 |
| 2024-05-10 | 15.06 | 15.37 | 14.91 | 15.04 | -0.73% | 50,294 | 75,808,321 |
| 2024-05-09 | 14.38 | 15.45 | 14.38 | 15.15 | +5.43% | 74,213 | 111,433,425 |
| 2024-05-08 | 14.36 | 14.74 | 14.27 | 14.37 | 0% | 37,840 | 54,910,295 |
| 2024-05-07 | 14.45 | 14.8 | 14.15 | 14.37 | -0.42% | 49,606 | 71,681,228 |
| 2024-05-06 | 14.3 | 14.5 | 13.84 | 14.43 | +1.19% | 56,618 | 80,335,631 |
| 2024-04-30 | 13.68 | 14.33 | 13.68 | 14.26 | +3.41% | 69,622 | 98,552,785 |
| 2024-04-29 | 13.51 | 13.84 | 13.23 | 13.79 | +1.55% | 61,109 | 83,138,688 |
| 2024-04-26 | 13.63 | 13.88 | 13.47 | 13.58 | -1.31% | 68,892 | 94,094,614 |
| 2024-04-25 | 14.3 | 14.39 | 13.6 | 13.76 | -5.36% | 104,091 | 144,551,413 |
| 2024-04-24 | 13.31 | 15.08 | 13.22 | 14.54 | +13.15% | 202,466 | 287,329,017 |
| 2024-04-23 | 12.7 | 12.95 | 12.51 | 12.85 | +0.16% | 50,088 | 63,670,102 |
| 2024-04-22 | 12.38 | 12.9 | 12.26 | 12.83 | +4.39% | 52,517 | 66,429,894 |
| 2024-04-19 | 12.14 | 12.34 | 11.83 | 12.29 | +1.15% | 30,332 | 36,714,999 |
| 2024-04-18 | 12.01 | 12.59 | 12.01 | 12.15 | +0.75% | 45,479 | 56,095,704 |
| 2024-04-17 | 11.36 | 12.11 | 11.36 | 12.06 | +6.26% | 37,912 | 44,648,637 |
| 2024-04-16 | 11.5 | 11.69 | 11.18 | 11.35 | -2.74% | 33,695 | 38,626,867 |
| 2024-04-15 | 12.04 | 12.38 | 11.29 | 11.67 | -3.71% | 53,844 | 63,312,942 |
| 2024-04-12 | 11.99 | 12.28 | 11.9 | 12.12 | +1.17% | 27,026 | 32,824,867 |
| 2024-04-11 | 11.9 | 12.26 | 11.74 | 11.98 | +0.17% | 23,719 | 28,402,887 |
| 2024-04-10 | 12.2 | 12.64 | 11.87 | 11.96 | -1.73% | 41,491 | 50,438,336 |
| 2024-04-09 | 11.57 | 12.19 | 11.54 | 12.17 | +4.28% | 28,214 | 33,613,239 |
| 2024-04-08 | 11.9 | 11.91 | 11.65 | 11.67 | -1.93% | 20,332 | 23,909,333 |
| 2024-04-03 | 11.84 | 11.95 | 11.54 | 11.9 | +0.59% | 29,277 | 34,482,309 |
| 2024-04-02 | 11.48 | 11.85 | 11.48 | 11.83 | +3.05% | 32,935 | 38,420,054 |
| 2024-04-01 | 11.44 | 11.6 | 11.24 | 11.48 | +1.41% | 27,507 | 31,491,411 |
| 2024-03-29 | 11.02 | 11.32 | 11.01 | 11.32 | +2.72% | 24,738 | 27,553,993 |
| 2024-03-28 | 11 | 11.27 | 10.82 | 11.02 | -0.27% | 26,870 | 29,563,959 |
| 2024-03-27 | 10.9 | 11.32 | 10.9 | 11.05 | -0.18% | 22,619 | 25,190,913 |
| 2024-03-26 | 11.13 | 11.39 | 10.89 | 11.07 | -0.27% | 21,795 | 24,205,475 |
| 2024-03-25 | 11.6 | 11.67 | 11.06 | 11.1 | -4.8% | 22,067 | 25,060,449 |
| 2024-03-22 | 11.82 | 11.93 | 11.42 | 11.66 | -1.27% | 19,507 | 22,686,070 |
| 2024-03-21 | 11.79 | 11.95 | 11.63 | 11.81 | +0.08% | 19,093 | 22,461,959 |
| 2024-03-20 | 11.47 | 11.87 | 11.43 | 11.8 | +2.79% | 29,953 | 35,187,781 |
| 2024-03-19 | 11.36 | 11.66 | 11.36 | 11.48 | +1.06% | 25,779 | 29,641,340 |
| 2024-03-18 | 11.1 | 11.4 | 10.95 | 11.36 | +2.9% | 32,971 | 36,923,355 |
| 2024-03-15 | 11.02 | 11.08 | 10.9 | 11.04 | +0.18% | 18,787 | 20,683,408 |
| 2024-03-14 | 11.15 | 11.3 | 10.87 | 11.02 | -0.99% | 22,439 | 24,813,650 |
| 2024-03-13 | 11.02 | 11.3 | 11 | 11.13 | +0.18% | 21,645 | 24,100,685 |
| 2024-03-12 | 10.92 | 11.11 | 10.84 | 11.11 | +1.74% | 21,478 | 23,615,184 |
| 2024-03-11 | 10.69 | 10.93 | 10.65 | 10.92 | +2.15% | 15,542 | 16,785,611 |
| 2024-03-08 | 10.59 | 10.88 | 10.49 | 10.69 | +0.94% | 10,586 | 11,244,608 |
| 2024-03-07 | 10.69 | 10.98 | 10.59 | 10.59 | -0.56% | 23,774 | 25,629,047 |
| 2024-03-06 | 10.76 | 10.8 | 10.52 | 10.65 | -1.11% | 18,304 | 19,495,980 |
| 2024-03-05 | 10.95 | 10.95 | 10.71 | 10.77 | -1.28% | 14,365 | 15,554,302 |
| 2024-03-04 | 10.95 | 11.05 | 10.68 | 10.91 | -0.37% | 21,361 | 23,232,704 |
| 2024-03-01 | 11.06 | 11.19 | 10.76 | 10.95 | -1.17% | 29,195 | 31,919,641 |
| 2024-02-29 | 10.89 | 11.2 | 10.8 | 11.08 | +0.64% | 27,669 | 30,390,559 |
| 2024-02-28 | 11.62 | 11.89 | 11 | 11.01 | -5.49% | 38,063 | 43,591,251 |
| 2024-02-27 | 11.37 | 11.65 | 11.33 | 11.65 | +1.75% | 18,082 | 20,851,466 |
| 2024-02-26 | 11.5 | 11.76 | 11.37 | 11.45 | -0.35% | 22,261 | 25,738,466 |
| 2024-02-23 | 11.57 | 11.57 | 11.25 | 11.49 | +1.06% | 20,322 | 23,162,018 |
| 2024-02-22 | 11.34 | 11.56 | 11.28 | 11.37 | +0.53% | 11,192 | 12,739,802 |
| 2024-02-21 | 10.98 | 11.87 | 10.98 | 11.31 | +0.71% | 26,452 | 30,499,870 |
| 2024-02-20 | 10.88 | 11.33 | 10.61 | 11.23 | +3.31% | 19,133 | 21,012,636 |
| 2024-02-19 | 10.98 | 11 | 10.59 | 10.87 | +1.59% | 33,659 | 36,390,237 |
| 2024-02-08 | 10 | 10.83 | 9.72 | 10.7 | +9.74% | 38,450 | 39,701,391 |
| 2024-02-07 | 9.88 | 10.2 | 9.5 | 9.75 | -1.32% | 50,503 | 49,787,363 |
| 2024-02-06 | 9.48 | 10.29 | 8.82 | 9.88 | +4.88% | 53,104 | 50,279,692 |
| 2024-02-05 | 10.4 | 10.4 | 9.24 | 9.42 | -10.8% | 56,561 | 54,314,143 |
| 2024-02-02 | 11.5 | 11.61 | 10.1 | 10.56 | -8.17% | 58,582 | 62,956,503 |
| 2024-02-01 | 11.86 | 11.96 | 11.36 | 11.5 | -3.52% | 36,438 | 42,369,319 |
| 2024-01-31 | 12.26 | 12.66 | 11.86 | 11.92 | -2.77% | 28,386 | 34,334,274 |
| 2024-01-30 | 12.76 | 12.77 | 12.24 | 12.26 | -3.92% | 25,674 | 31,913,988 |
| 2024-01-29 | 13.03 | 13.15 | 12.71 | 12.76 | -2.07% | 26,646 | 34,166,747 |
| 2024-01-26 | 13.3 | 13.42 | 13 | 13.03 | -2.47% | 19,867 | 26,064,473 |
| 2024-01-25 | 13.15 | 13.38 | 12.93 | 13.36 | +0.98% | 24,351 | 32,062,769 |
| 2024-01-24 | 12.99 | 13.29 | 12.78 | 13.23 | +1.85% | 25,885 | 33,752,192 |
| 2024-01-23 | 13.16 | 13.29 | 12.6 | 12.99 | -2.26% | 38,361 | 49,400,723 |
| 2024-01-22 | 13.8 | 13.96 | 13.1 | 13.29 | -4.32% | 38,191 | 51,556,430 |
| 2024-01-19 | 13.99 | 14.45 | 13.79 | 13.89 | -1.28% | 32,339 | 45,524,027 |
| 2024-01-18 | 13.83 | 14.14 | 13.69 | 14.07 | +1.44% | 53,144 | 73,871,749 |
| 2024-01-17 | 14.38 | 14.39 | 13.87 | 13.87 | -4.54% | 49,887 | 70,798,359 |
| 2024-01-16 | 14.81 | 15.39 | 14.24 | 14.53 | +0.35% | 57,058 | 82,819,342 |
| 2024-01-15 | 14.8 | 14.82 | 14.36 | 14.48 | -2.29% | 63,677 | 92,754,128 |
| 2024-01-12 | 13.96 | 14.97 | 13.96 | 14.82 | +5.03% | 85,542 | 125,155,575 |
| 2024-01-11 | 13.68 | 14.3 | 13.6 | 14.11 | +3.14% | 66,041 | 92,835,241 |
| 2024-01-10 | 13.6 | 13.79 | 13.42 | 13.68 | +1.26% | 32,503 | 44,175,631 |
| 2024-01-09 | 13.63 | 13.68 | 13.37 | 13.51 | -0.81% | 36,944 | 49,856,589 |
| 2024-01-08 | 13.62 | 13.69 | 13.36 | 13.62 | 0% | 39,941 | 54,056,542 |
| 2024-01-05 | 13.55 | 13.77 | 13.4 | 13.62 | +1.11% | 31,168 | 42,377,959 |
| 2024-01-04 | 13.37 | 13.58 | 13.3 | 13.47 | +0.67% | 35,105 | 47,369,527 |
| 2024-01-03 | 13.45 | 13.55 | 13.34 | 13.38 | -0.74% | 30,186 | 40,476,801 |
| 2024-01-02 | 13.26 | 13.51 | 13.26 | 13.48 | +1.35% | 18,962 | 25,473,904 |
| 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：