股票概览
15.01
+1.08%
+0.16
14.92
开盘价
15.12
最高价
14.88
最低价
115,037
成交量
数据更新至: 2024-05-20
技术指标
14.80
MA5 (5日均线)
15.05
MA10 (10日均线)
14.94
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 | 14.92 | 15.12 | 14.88 | 15.01 | +1.08% | 115,037 | 172,700,382 |
| 2024-05-17 | 14.48 | 14.85 | 14.33 | 14.85 | +2.63% | 122,811 | 179,211,423 |
| 2024-05-16 | 14.75 | 14.83 | 14.45 | 14.47 | -1.43% | 125,486 | 182,849,433 |
| 2024-05-15 | 15 | 15.1 | 14.66 | 14.68 | -2% | 100,838 | 149,728,450 |
| 2024-05-14 | 15.01 | 15.21 | 14.96 | 14.98 | 0% | 85,865 | 129,259,525 |
| 2024-05-13 | 15.16 | 15.24 | 14.91 | 14.98 | -2.35% | 113,696 | 171,225,436 |
| 2024-05-10 | 15.55 | 15.68 | 15.24 | 15.34 | -1.29% | 103,009 | 158,502,590 |
| 2024-05-09 | 15.19 | 15.65 | 15.11 | 15.54 | +2.24% | 162,443 | 252,008,106 |
| 2024-05-08 | 15.4 | 15.54 | 15.15 | 15.2 | -1.68% | 129,391 | 197,759,275 |
| 2024-05-07 | 15.42 | 15.57 | 15.32 | 15.46 | +0.91% | 154,619 | 238,967,177 |
| 2024-05-06 | 15.04 | 15.47 | 15.04 | 15.32 | +2.89% | 195,329 | 298,859,960 |
| 2024-04-30 | 15.09 | 15.18 | 14.83 | 14.89 | -1.46% | 128,397 | 191,985,602 |
| 2024-04-29 | 14.75 | 15.14 | 14.6 | 15.11 | +1.75% | 206,652 | 308,972,182 |
| 2024-04-26 | 14.46 | 14.98 | 14.46 | 14.85 | +1.85% | 186,023 | 274,588,376 |
| 2024-04-25 | 14.63 | 14.8 | 14.49 | 14.58 | -1.15% | 105,076 | 153,694,998 |
| 2024-04-24 | 14.2 | 14.78 | 14.16 | 14.75 | +3.44% | 137,749 | 199,269,544 |
| 2024-04-23 | 14.51 | 14.66 | 14.18 | 14.26 | -2.13% | 145,154 | 207,737,407 |
| 2024-04-22 | 14.57 | 14.82 | 14.42 | 14.57 | -0.07% | 118,216 | 172,916,240 |
| 2024-04-19 | 15.25 | 15.3 | 14.52 | 14.58 | -4.58% | 240,765 | 356,948,050 |
| 2024-04-18 | 15.37 | 15.53 | 15.08 | 15.28 | -0.84% | 160,941 | 246,835,799 |
| 2024-04-17 | 14.95 | 15.43 | 14.95 | 15.41 | +3.56% | 169,875 | 259,548,625 |
| 2024-04-16 | 15.4 | 15.72 | 14.87 | 14.88 | -4.43% | 215,884 | 327,307,038 |
| 2024-04-15 | 15.29 | 15.82 | 14.91 | 15.57 | +0.58% | 241,759 | 373,368,918 |
| 2024-04-12 | 15.92 | 16.14 | 15.42 | 15.48 | -3.55% | 246,291 | 387,143,143 |
| 2024-04-11 | 16.15 | 16.44 | 15.74 | 16.05 | -2.13% | 283,006 | 454,915,530 |
| 2024-04-10 | 16.75 | 16.75 | 16.22 | 16.4 | -3.59% | 334,337 | 550,828,815 |
| 2024-04-09 | 16 | 17.58 | 15.81 | 17.01 | +4.74% | 600,333 | 1,004,272,733 |
| 2024-04-08 | 16.16 | 16.61 | 16.1 | 16.24 | +1.37% | 484,988 | 793,332,160 |
| 2024-04-03 | 15.83 | 16.41 | 15.66 | 16.02 | +2.1% | 395,654 | 633,661,870 |
| 2024-04-02 | 15.63 | 15.88 | 15.45 | 15.69 | -0.13% | 157,066 | 245,589,463 |
| 2024-04-01 | 15.45 | 15.79 | 15.44 | 15.71 | +2.15% | 132,148 | 207,269,097 |
| 2024-03-29 | 15.46 | 15.7 | 15.23 | 15.38 | -0.19% | 109,423 | 168,798,819 |
| 2024-03-28 | 14.91 | 15.77 | 14.9 | 15.41 | +2.53% | 121,438 | 187,194,536 |
| 2024-03-27 | 15.58 | 15.59 | 15 | 15.03 | -3.41% | 117,170 | 178,841,462 |
| 2024-03-26 | 15.64 | 15.75 | 15.32 | 15.56 | -0.38% | 114,398 | 177,706,925 |
| 2024-03-25 | 15.91 | 16.06 | 15.57 | 15.62 | -1.76% | 121,420 | 192,327,527 |
| 2024-03-22 | 16.24 | 16.33 | 15.88 | 15.9 | -2.33% | 109,198 | 175,080,684 |
| 2024-03-21 | 16.63 | 16.64 | 16.15 | 16.28 | -1.63% | 135,942 | 221,868,348 |
| 2024-03-20 | 16.45 | 16.6 | 16.33 | 16.55 | +0.42% | 128,004 | 210,886,695 |
| 2024-03-19 | 16.51 | 16.94 | 16.37 | 16.48 | -0.48% | 223,800 | 372,976,994 |
| 2024-03-18 | 16.43 | 16.65 | 16.31 | 16.56 | +1.22% | 194,311 | 320,351,157 |
| 2024-03-15 | 16.05 | 16.38 | 15.61 | 16.36 | +0.8% | 245,025 | 393,008,505 |
| 2024-03-14 | 16.44 | 16.76 | 16.1 | 16.23 | -1.87% | 201,813 | 331,353,302 |
| 2024-03-13 | 16.74 | 16.75 | 16.34 | 16.54 | -1.31% | 253,931 | 419,630,269 |
| 2024-03-12 | 17.25 | 17.33 | 16.51 | 16.76 | -2.73% | 300,725 | 505,023,950 |
| 2024-03-11 | 16.85 | 17.34 | 16.76 | 17.23 | +1.65% | 179,911 | 308,133,443 |
| 2024-03-08 | 17.15 | 17.33 | 16.74 | 16.95 | -2.36% | 246,787 | 418,073,417 |
| 2024-03-07 | 17.4 | 18.16 | 17.26 | 17.36 | +0.29% | 286,484 | 506,553,803 |
| 2024-03-06 | 17.19 | 17.5 | 16.81 | 17.31 | +0.06% | 136,816 | 235,066,647 |
| 2024-03-05 | 17.15 | 17.63 | 16.95 | 17.3 | +0.35% | 153,747 | 266,771,082 |
| 2024-03-04 | 17.45 | 17.54 | 17.15 | 17.24 | -1.2% | 160,952 | 278,385,056 |
| 2024-03-01 | 17.5 | 17.68 | 17.19 | 17.45 | +0.17% | 111,989 | 194,751,035 |
| 2024-02-29 | 16.72 | 17.46 | 16.71 | 17.42 | +3.02% | 118,789 | 204,432,737 |
| 2024-02-28 | 17.76 | 18.27 | 16.91 | 16.91 | -5.32% | 188,833 | 332,762,585 |
| 2024-02-27 | 17.57 | 17.86 | 17.41 | 17.86 | +0.85% | 133,356 | 235,699,349 |
| 2024-02-26 | 17.01 | 18.18 | 17.01 | 17.71 | +3.87% | 300,469 | 532,753,529 |
| 2024-02-23 | 16.28 | 17.05 | 15.97 | 17.05 | +4.67% | 239,091 | 394,715,182 |
| 2024-02-22 | 16.1 | 16.35 | 16.02 | 16.29 | +0.25% | 122,246 | 198,200,314 |
| 2024-02-21 | 15.82 | 16.91 | 15.71 | 16.25 | +1.88% | 211,968 | 347,754,078 |
| 2024-02-20 | 16.08 | 16.22 | 15.53 | 15.95 | -1.79% | 193,979 | 305,965,587 |
| 2024-02-19 | 16.5 | 16.55 | 16.01 | 16.24 | -1.4% | 179,173 | 290,764,021 |
| 2024-02-08 | 16.58 | 17.5 | 16.38 | 16.47 | +0.92% | 246,972 | 417,237,898 |
| 2024-02-07 | 15 | 16.54 | 14.91 | 16.32 | +8.22% | 284,721 | 457,349,916 |
| 2024-02-06 | 13.47 | 15.15 | 13.42 | 15.08 | +10.31% | 192,178 | 279,936,319 |
| 2024-02-05 | 14.01 | 14.25 | 12.89 | 13.67 | -3.46% | 201,606 | 274,031,278 |
| 2024-02-02 | 14.47 | 14.78 | 13.71 | 14.16 | -1.73% | 143,725 | 205,621,934 |
| 2024-02-01 | 14.63 | 14.83 | 14.3 | 14.41 | -2.31% | 119,294 | 173,480,799 |
| 2024-01-31 | 15.38 | 15.5 | 14.74 | 14.75 | -4.35% | 119,041 | 179,512,774 |
| 2024-01-30 | 15.7 | 15.85 | 15.38 | 15.42 | -2.84% | 99,509 | 155,450,228 |
| 2024-01-29 | 15.86 | 16.16 | 15.69 | 15.87 | 0% | 156,565 | 249,286,640 |
| 2024-01-26 | 16.49 | 16.49 | 15.73 | 15.87 | -4.05% | 201,927 | 323,557,487 |
| 2024-01-25 | 16.7 | 16.71 | 16.27 | 16.54 | -0.3% | 158,787 | 262,264,958 |
| 2024-01-24 | 16.4 | 16.78 | 16.02 | 16.59 | +1.1% | 79,717 | 130,908,346 |
| 2024-01-23 | 16.19 | 16.66 | 15.87 | 16.41 | +1.55% | 108,437 | 176,893,519 |
| 2024-01-22 | 17.03 | 17.17 | 16.01 | 16.16 | -5.61% | 119,316 | 197,301,842 |
| 2024-01-19 | 17.59 | 17.65 | 17.1 | 17.12 | -2.73% | 75,816 | 131,175,896 |
| 2024-01-18 | 17.5 | 17.75 | 17.11 | 17.6 | -0.68% | 92,722 | 160,821,804 |
| 2024-01-17 | 18.26 | 18.35 | 17.69 | 17.72 | -3.06% | 64,662 | 116,125,228 |
| 2024-01-16 | 18.35 | 18.64 | 18.05 | 18.28 | -0.38% | 100,754 | 184,141,601 |
| 2024-01-15 | 18.6 | 18.78 | 18.12 | 18.35 | -1.34% | 94,179 | 173,598,749 |
| 2024-01-12 | 18.76 | 19.09 | 18.55 | 18.6 | -0.8% | 80,573 | 151,535,295 |
| 2024-01-11 | 18.44 | 18.94 | 18.31 | 18.75 | +1.35% | 69,023 | 129,337,454 |
| 2024-01-10 | 18.66 | 18.96 | 18.3 | 18.5 | -0.91% | 79,974 | 148,606,493 |
| 2024-01-09 | 18.59 | 19.1 | 18.41 | 18.67 | +0.65% | 115,055 | 216,008,019 |
| 2024-01-08 | 18.95 | 19.16 | 18.37 | 18.55 | -2.68% | 129,266 | 240,183,578 |
| 2024-01-05 | 19.2 | 19.63 | 18.97 | 19.06 | -0.52% | 108,054 | 208,431,512 |
| 2024-01-04 | 19.41 | 19.53 | 19 | 19.16 | -1.14% | 119,367 | 229,542,168 |
| 2024-01-03 | 20.38 | 20.38 | 19.09 | 19.38 | -5.23% | 193,950 | 381,229,156 |
| 2024-01-02 | 20.22 | 20.76 | 19.88 | 20.45 | +1.14% | 152,447 | 311,098,005 |
| 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：