股票概览
14.91
-1.32%
-0.2
15.11
开盘价
15.18
最高价
14.82
最低价
29,928
成交量
数据更新至: 2024-05-20
技术指标
14.90
MA5 (5日均线)
15.20
MA10 (10日均线)
15.18
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 | 15.11 | 15.18 | 14.82 | 14.91 | -1.32% | 29,928 | 44,793,168 |
| 2024-05-17 | 14.93 | 15.11 | 14.73 | 15.11 | +1.34% | 30,082 | 45,071,753 |
| 2024-05-16 | 14.78 | 15.23 | 14.62 | 14.91 | +0.88% | 33,943 | 50,942,552 |
| 2024-05-15 | 14.77 | 15.08 | 14.56 | 14.78 | +0.07% | 30,666 | 45,626,807 |
| 2024-05-14 | 14.6 | 15.05 | 14.55 | 14.77 | +1.51% | 31,472 | 46,405,001 |
| 2024-05-13 | 15.17 | 15.17 | 14.48 | 14.55 | -5.27% | 48,766 | 71,562,780 |
| 2024-05-10 | 15.99 | 16.01 | 15.23 | 15.36 | -2.91% | 45,307 | 69,939,280 |
| 2024-05-09 | 15.86 | 16 | 15.68 | 15.82 | +1.28% | 38,258 | 60,679,310 |
| 2024-05-08 | 16.24 | 16.24 | 15.56 | 15.62 | -3.58% | 49,268 | 78,049,409 |
| 2024-05-07 | 15.85 | 16.21 | 15.67 | 16.2 | +2.53% | 61,495 | 98,545,442 |
| 2024-05-06 | 15.77 | 16.09 | 15.75 | 15.8 | +1.22% | 39,215 | 62,359,283 |
| 2024-04-30 | 15.99 | 16.15 | 15.43 | 15.61 | -2.38% | 54,121 | 84,972,210 |
| 2024-04-29 | 15.53 | 16.05 | 15.5 | 15.99 | +4.24% | 66,812 | 106,204,917 |
| 2024-04-26 | 14.89 | 15.48 | 14.82 | 15.34 | +2.33% | 56,553 | 86,252,787 |
| 2024-04-25 | 14.76 | 15.28 | 14.61 | 14.99 | -1.58% | 56,530 | 85,018,444 |
| 2024-04-24 | 14.96 | 15.26 | 14.68 | 15.23 | +3.11% | 58,044 | 87,479,894 |
| 2024-04-23 | 14.7 | 15.01 | 14.39 | 14.77 | +3.14% | 58,077 | 85,327,098 |
| 2024-04-22 | 14.4 | 14.6 | 13.81 | 14.32 | -1.98% | 44,437 | 63,456,846 |
| 2024-04-19 | 14.82 | 14.9 | 14.45 | 14.61 | -2.47% | 58,171 | 85,280,021 |
| 2024-04-18 | 15.47 | 15.59 | 14.7 | 14.98 | -2.54% | 73,329 | 110,743,385 |
| 2024-04-17 | 14.31 | 15.45 | 14.31 | 15.37 | +12.44% | 93,253 | 140,280,436 |
| 2024-04-16 | 15.55 | 15.6 | 13.5 | 13.67 | -13.21% | 102,750 | 144,531,659 |
| 2024-04-15 | 16.88 | 17.05 | 15.38 | 15.75 | -7.08% | 84,902 | 136,062,508 |
| 2024-04-12 | 17.9 | 18.06 | 16.9 | 16.95 | -6.82% | 93,861 | 164,575,894 |
| 2024-04-11 | 17.23 | 18.5 | 16.81 | 18.19 | +4.06% | 131,680 | 231,831,519 |
| 2024-04-10 | 17.4 | 18.28 | 17.31 | 17.48 | +4.11% | 134,775 | 240,284,719 |
| 2024-04-09 | 16.62 | 16.88 | 16.34 | 16.79 | +0.9% | 50,423 | 83,949,572 |
| 2024-04-08 | 17.52 | 17.62 | 16.59 | 16.64 | -5.02% | 53,499 | 90,577,486 |
| 2024-04-03 | 18.11 | 18.21 | 17.26 | 17.52 | -3.52% | 63,037 | 110,666,766 |
| 2024-04-02 | 18.87 | 18.87 | 18 | 18.16 | -3.71% | 64,285 | 117,755,659 |
| 2024-04-01 | 18.42 | 18.94 | 18.41 | 18.86 | +1.73% | 65,146 | 122,163,863 |
| 2024-03-29 | 18.15 | 18.66 | 18.15 | 18.54 | +1.98% | 75,036 | 138,599,148 |
| 2024-03-28 | 17.44 | 18.44 | 17.38 | 18.18 | +2.83% | 80,519 | 145,490,888 |
| 2024-03-27 | 19 | 19.02 | 17.48 | 17.68 | -7.53% | 92,439 | 168,048,702 |
| 2024-03-26 | 18.56 | 19.18 | 18.25 | 19.12 | +4.08% | 112,381 | 210,339,848 |
| 2024-03-25 | 18.88 | 19.3 | 18.33 | 18.37 | -3.37% | 90,544 | 170,221,710 |
| 2024-03-22 | 20.1 | 20.25 | 18.89 | 19.01 | -5.38% | 143,062 | 274,680,366 |
| 2024-03-21 | 20.69 | 21.08 | 20.05 | 20.09 | -3.55% | 102,088 | 209,683,412 |
| 2024-03-20 | 20.81 | 21.11 | 20.29 | 20.83 | +0.1% | 113,998 | 235,696,999 |
| 2024-03-19 | 21.93 | 22.08 | 20.76 | 20.81 | -6.09% | 178,055 | 381,327,883 |
| 2024-03-18 | 21.73 | 22.42 | 21.24 | 22.16 | +0.5% | 198,785 | 434,546,461 |
| 2024-03-15 | 21.01 | 22.85 | 20.9 | 22.05 | +2.56% | 236,973 | 521,610,139 |
| 2024-03-14 | 20.58 | 21.88 | 20.51 | 21.5 | +3.81% | 190,252 | 399,463,393 |
| 2024-03-13 | 20.5 | 20.99 | 20.45 | 20.71 | -0.72% | 132,756 | 274,482,438 |
| 2024-03-12 | 20.76 | 21.24 | 20.21 | 20.86 | +0.53% | 168,868 | 349,679,197 |
| 2024-03-11 | 20.48 | 21.06 | 20.07 | 20.75 | -3.67% | 161,625 | 333,479,030 |
| 2024-03-08 | 20.51 | 22.1 | 19.52 | 21.54 | +1.41% | 256,358 | 520,361,755 |
| 2024-03-07 | 22.52 | 24.47 | 21.02 | 21.24 | -3.72% | 363,267 | 834,571,070 |
| 2024-03-06 | 21.23 | 22.99 | 21.23 | 22.06 | +10.24% | 332,571 | 739,196,499 |
| 2024-03-05 | 18.95 | 20.85 | 18.7 | 20.01 | +3.89% | 260,669 | 519,101,876 |
| 2024-03-04 | 19.05 | 19.58 | 18 | 19.26 | -0.93% | 191,111 | 362,639,485 |
| 2024-03-01 | 18.53 | 19.88 | 17.97 | 19.44 | +5.19% | 258,689 | 495,645,237 |
| 2024-02-29 | 15.9 | 19.05 | 15.85 | 18.48 | +14.57% | 227,151 | 394,650,572 |
| 2024-02-28 | 18.55 | 19 | 16.11 | 16.13 | -15.51% | 233,413 | 418,119,569 |
| 2024-02-27 | 18.28 | 19.26 | 17.8 | 19.09 | -3.88% | 270,541 | 504,176,935 |
| 2024-02-26 | 18.59 | 19.99 | 18.08 | 19.86 | +19.21% | 335,193 | 644,559,490 |
| 2024-02-23 | 15.5 | 17.99 | 15.25 | 16.66 | +6.39% | 228,038 | 375,785,644 |
| 2024-02-22 | 15.68 | 15.99 | 14.82 | 15.66 | +3.85% | 236,820 | 365,252,135 |
| 2024-02-21 | 12.25 | 15.08 | 12.18 | 15.08 | +19.97% | 70,390 | 100,656,479 |
| 2024-02-20 | 12.01 | 12.84 | 11.88 | 12.57 | +4.32% | 86,263 | 107,442,852 |
| 2024-02-19 | 11.24 | 12.14 | 11.24 | 12.05 | +7.02% | 96,957 | 114,290,486 |
| 2024-02-08 | 10.34 | 11.38 | 9.5 | 11.26 | +8.27% | 114,172 | 120,277,478 |
| 2024-02-07 | 12.11 | 12.3 | 10.18 | 10.4 | -14.12% | 114,171 | 126,042,997 |
| 2024-02-06 | 11.5 | 12.7 | 10.93 | 12.11 | -0.82% | 88,476 | 103,299,845 |
| 2024-02-05 | 14.02 | 14.21 | 12.2 | 12.21 | -13.47% | 76,799 | 99,383,804 |
| 2024-02-02 | 14.67 | 15.78 | 13.58 | 14.11 | -3.09% | 79,552 | 116,574,823 |
| 2024-02-01 | 14.62 | 15.8 | 13.88 | 14.56 | +0.34% | 71,174 | 104,201,197 |
| 2024-01-31 | 15.3 | 15.69 | 14.47 | 14.51 | -7.05% | 51,734 | 77,535,481 |
| 2024-01-30 | 16.1 | 16.31 | 15.57 | 15.61 | -2.44% | 28,344 | 45,040,736 |
| 2024-01-29 | 17.03 | 17.04 | 16 | 16 | -5.27% | 34,665 | 56,638,000 |
| 2024-01-26 | 16.9 | 17.28 | 16.88 | 16.89 | -0.18% | 32,327 | 55,104,580 |
| 2024-01-25 | 16.57 | 16.97 | 16.27 | 16.92 | +3.11% | 35,982 | 60,109,794 |
| 2024-01-24 | 16.32 | 16.69 | 15.87 | 16.41 | +1.42% | 44,417 | 72,257,629 |
| 2024-01-23 | 16.3 | 16.53 | 16.06 | 16.18 | -0.8% | 45,741 | 74,183,718 |
| 2024-01-22 | 17.49 | 17.75 | 16.16 | 16.31 | -6.69% | 50,414 | 85,200,272 |
| 2024-01-19 | 17.57 | 17.87 | 17.35 | 17.48 | -0.51% | 45,323 | 79,845,656 |
| 2024-01-18 | 17.47 | 17.74 | 17.02 | 17.57 | +0.06% | 37,381 | 64,989,342 |
| 2024-01-17 | 18 | 18.19 | 17.56 | 17.56 | -2.77% | 26,480 | 47,184,318 |
| 2024-01-16 | 18.25 | 18.45 | 17.71 | 18.06 | -1.04% | 37,504 | 67,290,381 |
| 2024-01-15 | 18.32 | 18.38 | 17.9 | 18.25 | -0.22% | 27,885 | 50,701,695 |
| 2024-01-12 | 18.5 | 18.99 | 18.29 | 18.29 | -1.98% | 35,180 | 65,415,222 |
| 2024-01-11 | 18.21 | 18.73 | 18.2 | 18.66 | +1.97% | 41,318 | 76,540,183 |
| 2024-01-10 | 18.95 | 19.1 | 18.28 | 18.3 | -4.04% | 47,466 | 88,134,086 |
| 2024-01-09 | 18.32 | 19.31 | 18.22 | 19.07 | +4.67% | 80,522 | 152,703,927 |
| 2024-01-08 | 18.6 | 18.64 | 18.22 | 18.22 | -1.99% | 30,561 | 56,280,148 |
| 2024-01-05 | 19.13 | 19.32 | 18.42 | 18.59 | -2.52% | 49,822 | 93,721,241 |
| 2024-01-04 | 19.54 | 19.56 | 19.01 | 19.07 | -2% | 33,942 | 65,001,272 |
| 2024-01-03 | 19.67 | 19.74 | 19.1 | 19.46 | -1.37% | 41,881 | 81,286,579 |
| 2024-01-02 | 19.96 | 20.15 | 19.71 | 19.73 | -0.45% | 36,535 | 72,613,234 |
| 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：