股票概览
15.74
+5%
+0.75
14.9
开盘价
15.88
最高价
14.83
最低价
174,386
成交量
数据更新至: 2024-05-20
技术指标
14.73
MA5 (5日均线)
14.83
MA10 (10日均线)
14.49
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 | 14.9 | 15.88 | 14.83 | 15.74 | +5% | 174,386 | 271,317,720 |
| 2024-05-17 | 14.6 | 15.05 | 14.42 | 14.99 | +3.52% | 119,896 | 177,423,776 |
| 2024-05-16 | 14.32 | 14.9 | 14.17 | 14.48 | +1.97% | 83,321 | 120,990,104 |
| 2024-05-15 | 14.23 | 14.7 | 13.93 | 14.2 | -0.21% | 92,090 | 132,670,449 |
| 2024-05-14 | 14.5 | 14.53 | 14.06 | 14.23 | -1.11% | 63,485 | 90,283,458 |
| 2024-05-13 | 14.82 | 14.94 | 14.25 | 14.39 | -4.13% | 89,349 | 129,033,980 |
| 2024-05-10 | 15.37 | 15.83 | 14.92 | 15.01 | -2.28% | 134,126 | 204,507,769 |
| 2024-05-09 | 14.75 | 15.45 | 14.55 | 15.36 | +3.78% | 163,409 | 246,943,171 |
| 2024-05-08 | 14.85 | 15.35 | 14.71 | 14.8 | -1.73% | 161,368 | 241,560,593 |
| 2024-05-07 | 13.61 | 15.35 | 13.51 | 15.06 | +10.41% | 211,293 | 310,608,180 |
| 2024-05-06 | 13.73 | 13.96 | 13.61 | 13.64 | +1.04% | 59,062 | 81,184,029 |
| 2024-04-30 | 14.28 | 14.38 | 13.35 | 13.5 | -5.26% | 101,966 | 139,871,249 |
| 2024-04-29 | 14.21 | 14.38 | 14.06 | 14.25 | +0.28% | 86,332 | 122,807,579 |
| 2024-04-26 | 14.1 | 14.6 | 14.1 | 14.21 | -0.49% | 104,558 | 149,725,477 |
| 2024-04-25 | 14.41 | 14.93 | 14.21 | 14.28 | -0.9% | 119,920 | 173,849,030 |
| 2024-04-24 | 13.9 | 14.58 | 13.79 | 14.41 | -3.29% | 161,909 | 231,598,360 |
| 2024-04-23 | 15 | 15.3 | 14.73 | 14.9 | -3.81% | 166,018 | 248,222,692 |
| 2024-04-22 | 13.98 | 16.42 | 13.72 | 15.49 | +8.55% | 244,173 | 365,949,850 |
| 2024-04-19 | 12.87 | 14.95 | 12.47 | 14.27 | +12.81% | 167,294 | 233,392,363 |
| 2024-04-18 | 12.45 | 12.97 | 12.29 | 12.65 | +1.28% | 51,563 | 65,211,957 |
| 2024-04-17 | 11.89 | 12.5 | 11.88 | 12.49 | +7.77% | 50,139 | 61,623,315 |
| 2024-04-16 | 12.65 | 12.65 | 11.58 | 11.59 | -8.74% | 61,291 | 72,718,613 |
| 2024-04-15 | 13.11 | 13.27 | 12.38 | 12.7 | -2.68% | 58,276 | 74,381,375 |
| 2024-04-12 | 13.11 | 13.33 | 12.99 | 13.05 | -0.84% | 33,036 | 43,481,548 |
| 2024-04-11 | 13.21 | 13.38 | 13.07 | 13.16 | -1.72% | 36,544 | 48,402,011 |
| 2024-04-10 | 13.67 | 13.77 | 13.11 | 13.39 | -2.26% | 46,452 | 61,929,258 |
| 2024-04-09 | 13.45 | 13.94 | 13.45 | 13.7 | +1.86% | 40,553 | 55,680,554 |
| 2024-04-08 | 14.08 | 14.08 | 13.43 | 13.45 | -4.61% | 54,238 | 74,166,405 |
| 2024-04-03 | 14.5 | 14.6 | 13.96 | 14.1 | -3.69% | 63,585 | 90,024,217 |
| 2024-04-02 | 14.78 | 14.83 | 14.46 | 14.64 | -1.28% | 60,467 | 88,320,751 |
| 2024-04-01 | 14.91 | 15.1 | 14.54 | 14.83 | -0.27% | 94,181 | 138,470,310 |
| 2024-03-29 | 14.6 | 14.88 | 14.18 | 14.87 | +2.2% | 99,851 | 145,126,865 |
| 2024-03-28 | 13.21 | 14.93 | 13.21 | 14.55 | +10.81% | 129,520 | 184,511,498 |
| 2024-03-27 | 13.89 | 13.89 | 13.1 | 13.13 | -5.61% | 48,736 | 65,741,903 |
| 2024-03-26 | 13.8 | 14.07 | 13.61 | 13.91 | +0.14% | 49,947 | 69,092,256 |
| 2024-03-25 | 14.6 | 14.61 | 13.86 | 13.89 | -5.38% | 72,314 | 103,310,539 |
| 2024-03-22 | 15.21 | 15.21 | 14.58 | 14.68 | -4.05% | 97,008 | 143,339,611 |
| 2024-03-21 | 14.97 | 15.3 | 14.5 | 15.3 | +2.2% | 137,172 | 204,478,935 |
| 2024-03-20 | 14.71 | 14.99 | 14.67 | 14.97 | +2.25% | 75,295 | 111,796,418 |
| 2024-03-19 | 14.61 | 14.97 | 14.47 | 14.64 | -0.2% | 88,191 | 129,920,381 |
| 2024-03-18 | 14.08 | 14.68 | 14.05 | 14.67 | +4.19% | 101,016 | 145,762,396 |
| 2024-03-15 | 13.87 | 14.24 | 13.76 | 14.08 | +0.93% | 67,474 | 94,487,893 |
| 2024-03-14 | 14.27 | 14.39 | 13.68 | 13.95 | -2.65% | 76,216 | 106,710,276 |
| 2024-03-13 | 14.27 | 14.69 | 13.89 | 14.33 | +0.42% | 112,803 | 161,781,682 |
| 2024-03-12 | 13.93 | 14.3 | 13.77 | 14.27 | +3.03% | 95,679 | 134,825,924 |
| 2024-03-11 | 13.78 | 13.94 | 13.44 | 13.85 | +1.32% | 79,855 | 109,707,143 |
| 2024-03-08 | 13.5 | 14.39 | 13.46 | 13.67 | +2.63% | 74,990 | 103,181,010 |
| 2024-03-07 | 13.77 | 13.95 | 13.28 | 13.32 | -4.52% | 92,828 | 126,392,436 |
| 2024-03-06 | 13.84 | 14.01 | 13.53 | 13.95 | -1.97% | 119,504 | 164,715,512 |
| 2024-03-05 | 13.09 | 14.69 | 12.98 | 14.23 | +7.8% | 168,151 | 236,267,183 |
| 2024-03-04 | 13.5 | 13.62 | 12.99 | 13.2 | -1.93% | 47,544 | 62,699,358 |
| 2024-03-01 | 13.16 | 13.54 | 13.1 | 13.46 | +2.98% | 61,251 | 81,952,237 |
| 2024-02-29 | 12.45 | 13.17 | 12.18 | 13.07 | +3.57% | 63,643 | 82,021,400 |
| 2024-02-28 | 13.63 | 13.89 | 12.6 | 12.62 | -7.41% | 96,243 | 128,454,884 |
| 2024-02-27 | 13.2 | 13.65 | 13.04 | 13.63 | +3.41% | 67,109 | 89,788,482 |
| 2024-02-26 | 12.99 | 13.51 | 12.88 | 13.18 | +1.54% | 82,604 | 108,926,145 |
| 2024-02-23 | 12.73 | 13.05 | 12.45 | 12.98 | +2.93% | 83,637 | 106,646,271 |
| 2024-02-22 | 12.49 | 12.8 | 12.28 | 12.61 | +0.96% | 76,392 | 95,310,988 |
| 2024-02-21 | 12.11 | 12.83 | 11.95 | 12.49 | +2.29% | 78,973 | 98,691,623 |
| 2024-02-20 | 12.27 | 12.37 | 11.91 | 12.21 | -1.45% | 65,576 | 79,339,366 |
| 2024-02-19 | 12.95 | 12.99 | 12.05 | 12.39 | -3.5% | 117,691 | 146,380,695 |
| 2024-02-08 | 10.68 | 12.84 | 10.68 | 12.84 | +20% | 86,240 | 104,661,949 |
| 2024-02-07 | 10.65 | 11 | 10.41 | 10.7 | +1.9% | 72,357 | 77,533,157 |
| 2024-02-06 | 9.7 | 10.69 | 9.35 | 10.5 | +4.69% | 78,324 | 78,228,396 |
| 2024-02-05 | 11.2 | 11.32 | 9.65 | 10.03 | -12.17% | 83,347 | 85,418,849 |
| 2024-02-02 | 12.31 | 12.5 | 10.95 | 11.42 | -7% | 52,088 | 60,657,773 |
| 2024-02-01 | 12.26 | 12.6 | 12.02 | 12.28 | -1.13% | 42,582 | 52,465,103 |
| 2024-01-31 | 13.32 | 13.42 | 12.4 | 12.42 | -7.38% | 47,713 | 61,034,174 |
| 2024-01-30 | 13.7 | 13.99 | 13.4 | 13.41 | -3.39% | 36,097 | 49,437,462 |
| 2024-01-29 | 14.3 | 14.42 | 13.86 | 13.88 | -2.25% | 32,478 | 45,618,769 |
| 2024-01-26 | 14.5 | 14.58 | 14.12 | 14.2 | -1.18% | 32,046 | 46,001,225 |
| 2024-01-25 | 13.96 | 14.42 | 13.8 | 14.37 | +3.16% | 46,182 | 65,417,487 |
| 2024-01-24 | 14 | 14.13 | 13.25 | 13.93 | +0.14% | 48,142 | 65,730,474 |
| 2024-01-23 | 13.98 | 14.17 | 13.59 | 13.91 | -0.71% | 46,123 | 64,157,794 |
| 2024-01-22 | 15.09 | 15.17 | 13.9 | 14.01 | -7.52% | 51,362 | 74,496,490 |
| 2024-01-19 | 15.34 | 15.48 | 15.1 | 15.15 | -1.11% | 27,466 | 41,915,484 |
| 2024-01-18 | 15.3 | 15.43 | 14.82 | 15.32 | +0.13% | 32,225 | 48,768,649 |
| 2024-01-17 | 16.1 | 16.16 | 15.28 | 15.3 | -4.85% | 33,291 | 52,108,477 |
| 2024-01-16 | 16.19 | 16.28 | 15.82 | 16.08 | -0.68% | 25,482 | 40,804,316 |
| 2024-01-15 | 16.75 | 16.75 | 16.16 | 16.19 | -3.05% | 25,397 | 41,408,469 |
| 2024-01-12 | 16.56 | 16.78 | 16.48 | 16.7 | +0.42% | 19,281 | 32,156,964 |
| 2024-01-11 | 16.34 | 16.7 | 16.25 | 16.63 | +1.77% | 21,906 | 36,095,331 |
| 2024-01-10 | 16.4 | 16.66 | 16.03 | 16.34 | -0.73% | 20,943 | 34,318,538 |
| 2024-01-09 | 16.51 | 16.83 | 16.34 | 16.46 | +0.06% | 20,956 | 34,587,293 |
| 2024-01-08 | 17.08 | 17.12 | 16.45 | 16.45 | -3.24% | 24,385 | 40,770,797 |
| 2024-01-05 | 17.49 | 17.66 | 16.95 | 17 | -2.86% | 30,151 | 52,078,471 |
| 2024-01-04 | 17.59 | 17.67 | 17.36 | 17.5 | -0.68% | 16,942 | 29,625,357 |
| 2024-01-03 | 17.73 | 17.75 | 17.43 | 17.62 | -0.56% | 24,615 | 43,293,367 |
| 2024-01-02 | 17.43 | 18.03 | 17.12 | 17.72 | +1.78% | 40,626 | 72,297,704 |
| 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：