股票概览
14.9
+13.74%
+1.8
14.24
开盘价
15.48
最高价
14.2
最低价
216,865
成交量
数据更新至: 2024-05-20
技术指标
13.03
MA5 (5日均线)
12.63
MA10 (10日均线)
11.91
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 | 14.24 | 15.48 | 14.2 | 14.9 | +13.74% | 216,865 | 319,776,120 |
| 2024-05-17 | 13.08 | 13.34 | 12.57 | 13.1 | -0.61% | 125,779 | 162,363,267 |
| 2024-05-16 | 11.97 | 13.88 | 11.97 | 13.18 | +9.11% | 110,413 | 143,424,270 |
| 2024-05-15 | 11.87 | 12.2 | 11.7 | 12.08 | +1.77% | 24,026 | 28,915,626 |
| 2024-05-14 | 11.82 | 12.09 | 11.78 | 11.87 | +0.76% | 24,624 | 29,331,086 |
| 2024-05-13 | 12 | 12.13 | 11.7 | 11.78 | -3.36% | 30,745 | 36,399,439 |
| 2024-05-10 | 12.4 | 12.56 | 12.16 | 12.19 | -2.09% | 27,716 | 33,910,170 |
| 2024-05-09 | 12.32 | 12.57 | 12.25 | 12.45 | +1.47% | 31,634 | 39,354,065 |
| 2024-05-08 | 12.69 | 12.69 | 12.23 | 12.27 | -1.6% | 31,218 | 38,619,296 |
| 2024-05-07 | 12.36 | 12.58 | 12.25 | 12.47 | +1.71% | 37,241 | 46,340,469 |
| 2024-05-06 | 12.56 | 12.59 | 12.13 | 12.26 | +0.49% | 41,489 | 50,920,400 |
| 2024-04-30 | 12.11 | 12.24 | 12.02 | 12.2 | +0.58% | 47,666 | 57,899,420 |
| 2024-04-29 | 11.35 | 12.3 | 11.32 | 12.13 | +6.87% | 66,158 | 79,668,865 |
| 2024-04-26 | 11.18 | 11.53 | 11.18 | 11.35 | -0.35% | 60,335 | 68,560,994 |
| 2024-04-25 | 10.97 | 11.44 | 10.79 | 11.39 | +4.11% | 40,862 | 45,924,511 |
| 2024-04-24 | 10.61 | 10.98 | 10.5 | 10.94 | +4.09% | 24,342 | 26,389,516 |
| 2024-04-23 | 10.27 | 10.62 | 10.11 | 10.51 | +3.44% | 27,285 | 28,435,291 |
| 2024-04-22 | 10.24 | 10.43 | 9.81 | 10.16 | -2.21% | 29,474 | 29,895,874 |
| 2024-04-19 | 10.46 | 10.53 | 10.2 | 10.39 | -0.95% | 36,026 | 37,294,780 |
| 2024-04-18 | 10.81 | 10.82 | 10.18 | 10.49 | -2.05% | 50,328 | 52,916,473 |
| 2024-04-17 | 9.55 | 10.71 | 9.55 | 10.71 | +13.94% | 58,993 | 60,844,811 |
| 2024-04-16 | 10.42 | 10.42 | 9.4 | 9.4 | -11.4% | 73,784 | 71,669,432 |
| 2024-04-15 | 11.38 | 11.39 | 10.3 | 10.61 | -6.52% | 59,595 | 63,620,669 |
| 2024-04-12 | 11.44 | 11.7 | 11.3 | 11.35 | -0.87% | 24,004 | 27,496,614 |
| 2024-04-11 | 11.42 | 11.68 | 11.21 | 11.45 | -0.52% | 33,430 | 38,356,121 |
| 2024-04-10 | 11.77 | 12.08 | 11.44 | 11.51 | -3.52% | 42,127 | 49,007,902 |
| 2024-04-09 | 11.76 | 11.97 | 11.5 | 11.93 | +1.88% | 30,998 | 36,469,584 |
| 2024-04-08 | 12.39 | 12.51 | 11.68 | 11.71 | -5.49% | 39,301 | 46,986,713 |
| 2024-04-03 | 12.59 | 12.8 | 12.12 | 12.39 | -2.36% | 41,875 | 51,695,183 |
| 2024-04-02 | 12.96 | 12.99 | 12.54 | 12.69 | -2.31% | 40,197 | 50,891,374 |
| 2024-04-01 | 12.37 | 12.99 | 12.37 | 12.99 | +5.1% | 49,993 | 63,904,239 |
| 2024-03-29 | 12.05 | 12.38 | 11.94 | 12.36 | +2.4% | 35,870 | 43,555,771 |
| 2024-03-28 | 11.6 | 12.33 | 11.59 | 12.07 | +4.41% | 50,508 | 60,612,545 |
| 2024-03-27 | 12.19 | 12.42 | 11.53 | 11.56 | -6.17% | 45,521 | 54,249,691 |
| 2024-03-26 | 12.46 | 12.75 | 12.16 | 12.32 | -1.2% | 41,058 | 51,047,219 |
| 2024-03-25 | 12.87 | 13.01 | 12.45 | 12.47 | -3.71% | 57,871 | 73,802,016 |
| 2024-03-22 | 13.26 | 13.26 | 12.77 | 12.95 | -1.3% | 41,593 | 53,958,701 |
| 2024-03-21 | 13.3 | 13.44 | 12.9 | 13.12 | -0.38% | 39,320 | 51,702,774 |
| 2024-03-20 | 13.27 | 13.31 | 12.99 | 13.17 | +0.69% | 41,536 | 54,531,462 |
| 2024-03-19 | 13.01 | 13.2 | 12.92 | 13.08 | +0.85% | 43,763 | 57,231,272 |
| 2024-03-18 | 12.8 | 12.98 | 12.57 | 12.97 | +1.89% | 42,797 | 55,108,020 |
| 2024-03-15 | 12.5 | 12.75 | 12.37 | 12.73 | +1.76% | 39,927 | 50,291,338 |
| 2024-03-14 | 12.88 | 12.91 | 12.28 | 12.51 | -2.65% | 41,615 | 52,343,615 |
| 2024-03-13 | 12.77 | 13.1 | 12.72 | 12.85 | +0.47% | 35,195 | 45,307,632 |
| 2024-03-12 | 12.59 | 12.82 | 12.5 | 12.79 | +1.75% | 32,943 | 41,733,645 |
| 2024-03-11 | 12.59 | 12.59 | 12.32 | 12.57 | +0.72% | 31,103 | 38,836,154 |
| 2024-03-08 | 12.25 | 12.55 | 12.23 | 12.48 | +1.38% | 28,389 | 35,195,364 |
| 2024-03-07 | 12.58 | 12.86 | 12.25 | 12.31 | -3.07% | 39,658 | 49,661,682 |
| 2024-03-06 | 12.48 | 12.92 | 12.28 | 12.7 | +2.01% | 39,390 | 49,655,093 |
| 2024-03-05 | 12.71 | 13 | 12.32 | 12.45 | -1.5% | 41,717 | 52,674,123 |
| 2024-03-04 | 12.73 | 12.88 | 12.25 | 12.64 | -0.71% | 45,771 | 57,430,205 |
| 2024-03-01 | 12.2 | 12.75 | 12.2 | 12.73 | +4.69% | 49,856 | 62,419,165 |
| 2024-02-29 | 11.32 | 12.27 | 11.3 | 12.16 | +4.56% | 57,819 | 69,314,431 |
| 2024-02-28 | 13.67 | 13.68 | 11.53 | 11.63 | -12.75% | 92,798 | 116,438,180 |
| 2024-02-27 | 12.82 | 13.34 | 12.57 | 13.33 | +4.47% | 42,557 | 55,363,126 |
| 2024-02-26 | 12.38 | 13.24 | 12.38 | 12.76 | +2.65% | 70,793 | 91,101,495 |
| 2024-02-23 | 11.72 | 12.44 | 11.69 | 12.43 | +5.97% | 49,142 | 59,552,676 |
| 2024-02-22 | 11.46 | 11.86 | 11.26 | 11.73 | +4.45% | 42,170 | 49,025,005 |
| 2024-02-21 | 10.95 | 11.65 | 10.95 | 11.23 | +0.54% | 47,646 | 54,494,514 |
| 2024-02-20 | 10.9 | 11.36 | 10.66 | 11.17 | +1.45% | 60,795 | 67,182,232 |
| 2024-02-19 | 9.88 | 11.09 | 9.88 | 11.01 | +10.99% | 104,280 | 109,953,753 |
| 2024-02-08 | 8.43 | 10.09 | 7.28 | 9.92 | +17.54% | 127,895 | 110,770,970 |
| 2024-02-07 | 9.62 | 9.63 | 8.3 | 8.44 | -12.54% | 123,413 | 109,910,415 |
| 2024-02-06 | 9.5 | 10.11 | 8.9 | 9.65 | -1.83% | 78,674 | 74,003,351 |
| 2024-02-05 | 11.32 | 11.33 | 9.39 | 9.83 | -14.89% | 70,741 | 71,615,693 |
| 2024-02-02 | 12.45 | 12.69 | 10.9 | 11.55 | -6.1% | 50,378 | 59,009,287 |
| 2024-02-01 | 12.57 | 12.63 | 12 | 12.3 | -1.52% | 41,497 | 51,175,108 |
| 2024-01-31 | 13.29 | 13.53 | 12.38 | 12.49 | -7.69% | 52,190 | 66,523,596 |
| 2024-01-30 | 13.75 | 14 | 13.44 | 13.53 | -3.77% | 31,309 | 42,774,005 |
| 2024-01-29 | 14.72 | 15.07 | 13.96 | 14.06 | -4.48% | 30,032 | 42,891,252 |
| 2024-01-26 | 15.08 | 15.11 | 14.65 | 14.72 | -1.34% | 34,904 | 52,031,367 |
| 2024-01-25 | 14.51 | 15.12 | 14.39 | 14.92 | +2.75% | 51,969 | 76,949,345 |
| 2024-01-24 | 14.46 | 15.49 | 14 | 14.52 | +4.99% | 75,056 | 108,899,529 |
| 2024-01-23 | 14 | 14.53 | 13.61 | 13.83 | -1.64% | 35,124 | 48,466,533 |
| 2024-01-22 | 15.01 | 15.21 | 13.92 | 14.06 | -7.5% | 27,757 | 40,378,365 |
| 2024-01-19 | 15.33 | 15.48 | 15.16 | 15.2 | -0.91% | 19,424 | 29,664,491 |
| 2024-01-18 | 15.47 | 15.73 | 14.9 | 15.34 | -1.03% | 30,274 | 45,922,775 |
| 2024-01-17 | 15.92 | 16.01 | 15.5 | 15.5 | -2.82% | 17,550 | 27,631,269 |
| 2024-01-16 | 16.27 | 16.27 | 15.71 | 15.95 | -1.42% | 24,920 | 39,661,126 |
| 2024-01-15 | 16.36 | 16.43 | 15.92 | 16.18 | +0.12% | 18,915 | 30,569,411 |
| 2024-01-12 | 16.24 | 16.36 | 15.98 | 16.16 | -0.62% | 21,919 | 35,400,973 |
| 2024-01-11 | 16.08 | 16.34 | 15.96 | 16.26 | +0.93% | 19,059 | 30,883,176 |
| 2024-01-10 | 16.38 | 16.39 | 15.87 | 16.11 | -1.71% | 27,367 | 44,073,432 |
| 2024-01-09 | 16.37 | 16.8 | 16.29 | 16.39 | +0.24% | 27,008 | 44,713,427 |
| 2024-01-08 | 16.91 | 16.92 | 16.35 | 16.35 | -3.25% | 21,356 | 35,446,035 |
| 2024-01-05 | 17.28 | 17.49 | 16.79 | 16.9 | -2.26% | 26,693 | 45,634,501 |
| 2024-01-04 | 17.56 | 17.72 | 17.26 | 17.29 | -1.48% | 30,795 | 53,675,594 |
| 2024-01-03 | 18.04 | 18.17 | 17.3 | 17.55 | -3.31% | 41,949 | 73,854,551 |
| 2024-01-02 | 18.12 | 18.46 | 17.98 | 18.15 | -0.11% | 36,973 | 67,201,082 |
| 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：