股票概览
15.46
+6.62%
+0.96
15.16
开盘价
16.58
最高价
15
最低价
174,669
成交量
数据更新至: 2024-05-20
技术指标
14.21
MA5 (5日均线)
13.85
MA10 (10日均线)
14.03
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 | 15.16 | 16.58 | 15 | 15.46 | +6.62% | 174,669 | 273,661,343 |
| 2024-05-17 | 13.9 | 14.5 | 13.72 | 14.5 | +4.24% | 79,203 | 112,895,964 |
| 2024-05-16 | 13.47 | 14.2 | 13.41 | 13.91 | +3.19% | 52,006 | 72,228,235 |
| 2024-05-15 | 13.68 | 13.86 | 13.36 | 13.48 | -1.53% | 30,856 | 41,848,865 |
| 2024-05-14 | 13.33 | 14.17 | 13.29 | 13.69 | +2.7% | 47,864 | 65,971,848 |
| 2024-05-13 | 13.6 | 13.78 | 13.15 | 13.33 | -4.58% | 48,894 | 65,799,025 |
| 2024-05-10 | 13.45 | 14.55 | 13.4 | 13.97 | +3.18% | 79,353 | 110,772,188 |
| 2024-05-09 | 13.6 | 13.6 | 13.32 | 13.54 | +2.34% | 43,496 | 58,711,075 |
| 2024-05-08 | 13.48 | 13.48 | 13.1 | 13.23 | -1.49% | 25,438 | 33,681,430 |
| 2024-05-07 | 13.43 | 13.54 | 13.2 | 13.43 | +0.22% | 31,477 | 42,179,801 |
| 2024-05-06 | 13.67 | 13.75 | 13.31 | 13.4 | -1.47% | 41,782 | 56,096,597 |
| 2024-04-30 | 14.34 | 14.34 | 13.51 | 13.6 | -3.41% | 56,409 | 77,826,703 |
| 2024-04-29 | 13.83 | 14.28 | 13.6 | 14.08 | +0.79% | 62,221 | 87,216,920 |
| 2024-04-26 | 14.04 | 14.48 | 13.73 | 13.97 | -1.13% | 76,205 | 107,256,447 |
| 2024-04-25 | 14.45 | 15.02 | 13.9 | 14.13 | -7.89% | 110,856 | 158,366,519 |
| 2024-04-24 | 14.4 | 15.77 | 14.39 | 15.34 | +3.72% | 105,242 | 159,303,917 |
| 2024-04-23 | 14.8 | 15.28 | 14.48 | 14.79 | -3.65% | 112,684 | 166,649,235 |
| 2024-04-22 | 13.69 | 15.9 | 13.4 | 15.35 | +11.15% | 157,612 | 229,817,234 |
| 2024-04-19 | 13 | 13.97 | 12.69 | 13.81 | +2.14% | 109,499 | 144,407,649 |
| 2024-04-18 | 12.22 | 14.5 | 12.11 | 13.52 | +9.56% | 121,366 | 163,016,509 |
| 2024-04-17 | 11.97 | 12.58 | 11.95 | 12.34 | +5.2% | 60,368 | 74,383,802 |
| 2024-04-16 | 13.02 | 13.02 | 11.43 | 11.73 | -12.13% | 81,496 | 97,482,424 |
| 2024-04-15 | 13.68 | 13.98 | 13.06 | 13.35 | -5.12% | 107,236 | 144,285,306 |
| 2024-04-12 | 12.65 | 14.62 | 12.65 | 14.07 | +11.05% | 127,858 | 177,213,292 |
| 2024-04-11 | 12.55 | 12.85 | 12.31 | 12.67 | +0.8% | 30,254 | 38,263,614 |
| 2024-04-10 | 12.85 | 13.03 | 12.32 | 12.57 | -3.23% | 37,381 | 47,148,171 |
| 2024-04-09 | 12.23 | 13.04 | 12.23 | 12.99 | +5.1% | 50,173 | 64,002,227 |
| 2024-04-08 | 13.49 | 13.49 | 12.28 | 12.36 | -6.93% | 64,846 | 82,716,654 |
| 2024-04-03 | 14.01 | 14.01 | 13.11 | 13.28 | -4.87% | 44,359 | 59,907,429 |
| 2024-04-02 | 13.85 | 14.2 | 13.75 | 13.96 | +0.43% | 23,362 | 32,565,084 |
| 2024-04-01 | 13.46 | 13.91 | 13.46 | 13.9 | +2.66% | 20,796 | 28,511,930 |
| 2024-03-29 | 13.28 | 13.59 | 13.21 | 13.54 | +2.11% | 19,854 | 26,615,985 |
| 2024-03-28 | 12.84 | 13.44 | 12.77 | 13.26 | +2.24% | 22,140 | 29,237,373 |
| 2024-03-27 | 13.52 | 13.54 | 12.92 | 12.97 | -2.92% | 19,896 | 26,299,634 |
| 2024-03-26 | 13.34 | 13.44 | 13.06 | 13.36 | +0.23% | 18,329 | 24,320,964 |
| 2024-03-25 | 13.72 | 13.83 | 13.27 | 13.33 | -2.84% | 22,573 | 30,651,252 |
| 2024-03-22 | 14 | 14.12 | 13.7 | 13.72 | -2.49% | 23,944 | 33,136,322 |
| 2024-03-21 | 14.07 | 14.25 | 13.83 | 14.07 | +0.14% | 31,048 | 43,536,805 |
| 2024-03-20 | 14.1 | 14.36 | 13.84 | 14.05 | 0% | 28,421 | 39,888,648 |
| 2024-03-19 | 13.82 | 14.24 | 13.69 | 14.05 | +1.74% | 31,366 | 44,056,496 |
| 2024-03-18 | 13.47 | 13.98 | 13.47 | 13.81 | +2.91% | 42,990 | 59,098,050 |
| 2024-03-15 | 13.36 | 13.6 | 13.12 | 13.42 | -0.59% | 30,988 | 41,139,869 |
| 2024-03-14 | 12.9 | 13.96 | 12.82 | 13.5 | +5.06% | 63,352 | 85,030,869 |
| 2024-03-13 | 13 | 13.02 | 12.76 | 12.85 | -1.15% | 23,603 | 30,425,786 |
| 2024-03-12 | 12.85 | 13.07 | 12.7 | 13 | +1.01% | 30,815 | 39,728,856 |
| 2024-03-11 | 12.82 | 12.94 | 12.6 | 12.87 | -1.83% | 36,317 | 46,256,474 |
| 2024-03-08 | 12.8 | 13.3 | 12.8 | 13.11 | +3.39% | 56,792 | 73,781,468 |
| 2024-03-07 | 12.3 | 12.68 | 12.24 | 12.68 | +3.68% | 41,559 | 51,948,310 |
| 2024-03-06 | 12.09 | 12.36 | 11.9 | 12.23 | +0.08% | 25,058 | 30,349,958 |
| 2024-03-05 | 12.48 | 12.55 | 12.17 | 12.22 | -0.73% | 30,210 | 37,335,745 |
| 2024-03-04 | 12.52 | 12.6 | 12.06 | 12.31 | -1.52% | 23,598 | 28,975,051 |
| 2024-03-01 | 12.38 | 12.74 | 12.17 | 12.5 | +0.73% | 36,405 | 45,116,137 |
| 2024-02-29 | 11.61 | 12.44 | 11.56 | 12.41 | +5.62% | 43,451 | 52,535,152 |
| 2024-02-28 | 12.88 | 13.15 | 11.75 | 11.75 | -8.63% | 63,345 | 78,918,303 |
| 2024-02-27 | 12.33 | 12.88 | 12.13 | 12.86 | +3.79% | 33,367 | 42,367,217 |
| 2024-02-26 | 12.16 | 12.78 | 12.12 | 12.39 | +1.81% | 44,954 | 55,838,602 |
| 2024-02-23 | 12.08 | 12.25 | 11.74 | 12.17 | +0.91% | 41,641 | 49,864,546 |
| 2024-02-22 | 11.2 | 12.08 | 11.16 | 12.06 | +7.2% | 57,358 | 67,686,936 |
| 2024-02-21 | 10.95 | 11.63 | 10.83 | 11.25 | +2.27% | 45,571 | 51,633,809 |
| 2024-02-20 | 10.78 | 11.08 | 10.54 | 11 | +1.2% | 46,203 | 49,895,531 |
| 2024-02-19 | 10.36 | 11.14 | 10.33 | 10.87 | +5.23% | 80,168 | 86,241,641 |
| 2024-02-08 | 9 | 10.55 | 8.79 | 10.33 | +14.27% | 68,598 | 65,753,852 |
| 2024-02-07 | 9.41 | 9.68 | 8.8 | 9.04 | -5.04% | 65,214 | 59,857,429 |
| 2024-02-06 | 9.41 | 9.93 | 8.54 | 9.52 | -1.96% | 60,306 | 54,875,844 |
| 2024-02-05 | 11.22 | 11.22 | 9.46 | 9.71 | -13.61% | 51,600 | 51,687,002 |
| 2024-02-02 | 11.9 | 12.29 | 10.79 | 11.24 | -5.63% | 35,008 | 40,106,604 |
| 2024-02-01 | 12.06 | 12.08 | 11.65 | 11.91 | -1.73% | 36,426 | 43,248,565 |
| 2024-01-31 | 13.05 | 13.07 | 12 | 12.12 | -6.19% | 36,815 | 46,045,962 |
| 2024-01-30 | 13.35 | 13.41 | 12.9 | 12.92 | -6.1% | 35,326 | 46,445,229 |
| 2024-01-29 | 14.39 | 14.42 | 13.67 | 13.76 | -4.38% | 26,443 | 36,768,434 |
| 2024-01-26 | 14.35 | 14.82 | 14.27 | 14.39 | -0.69% | 27,920 | 40,480,214 |
| 2024-01-25 | 14.22 | 14.54 | 13.58 | 14.49 | +1.61% | 48,702 | 68,349,337 |
| 2024-01-24 | 14.16 | 14.49 | 13.58 | 14.26 | +1.28% | 24,394 | 34,276,249 |
| 2024-01-23 | 14.35 | 14.41 | 13.64 | 14.08 | -2.56% | 33,579 | 46,936,276 |
| 2024-01-22 | 15.7 | 15.76 | 14.31 | 14.45 | -8.89% | 36,493 | 54,735,703 |
| 2024-01-19 | 15.9 | 16.14 | 15.5 | 15.86 | +0.38% | 32,185 | 50,939,901 |
| 2024-01-18 | 15.97 | 16.08 | 15.3 | 15.8 | -2.05% | 43,283 | 67,848,839 |
| 2024-01-17 | 16.77 | 16.82 | 16.06 | 16.13 | -3.36% | 52,257 | 85,700,133 |
| 2024-01-16 | 16.09 | 17.29 | 16.08 | 16.69 | +2.9% | 81,204 | 136,315,289 |
| 2024-01-15 | 15.81 | 16.36 | 15.67 | 16.22 | +2.27% | 35,413 | 57,244,624 |
| 2024-01-12 | 16.07 | 16.34 | 15.82 | 15.86 | -2.04% | 16,952 | 27,102,055 |
| 2024-01-11 | 15.77 | 16.22 | 15.77 | 16.19 | +2.08% | 19,850 | 31,796,823 |
| 2024-01-10 | 16.11 | 16.16 | 15.7 | 15.86 | -1.86% | 22,777 | 36,176,213 |
| 2024-01-09 | 15.78 | 16.4 | 15.78 | 16.16 | +2.8% | 23,803 | 38,453,174 |
| 2024-01-08 | 16.07 | 16.08 | 15.67 | 15.72 | -2.36% | 20,678 | 32,808,746 |
| 2024-01-05 | 16.25 | 16.53 | 16.02 | 16.1 | -0.68% | 20,079 | 32,641,616 |
| 2024-01-04 | 16.27 | 16.31 | 16.06 | 16.21 | -0.37% | 13,554 | 21,973,495 |
| 2024-01-03 | 16.15 | 16.35 | 16.07 | 16.27 | +0.12% | 15,698 | 25,449,650 |
| 2024-01-02 | 16.22 | 16.35 | 16.15 | 16.25 | +0.31% | 20,219 | 32,830,379 |
| 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：