股票概览
15.3
+4.87%
+0.71
14.66
开盘价
15.46
最高价
14.48
最低价
108,105
成交量
数据更新至: 2024-05-20
技术指标
14.70
MA5 (5日均线)
14.94
MA10 (10日均线)
14.62
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 | 14.66 | 15.46 | 14.48 | 15.3 | +4.87% | 108,105 | 162,577,475 |
| 2024-05-17 | 14.35 | 14.61 | 14.18 | 14.59 | +1.39% | 53,486 | 77,099,999 |
| 2024-05-16 | 14.15 | 14.48 | 14.15 | 14.39 | +0.49% | 57,529 | 82,293,152 |
| 2024-05-15 | 14.8 | 15.02 | 14.15 | 14.32 | -3.89% | 76,810 | 112,061,802 |
| 2024-05-14 | 14.45 | 14.95 | 14.42 | 14.9 | +1.5% | 65,128 | 96,196,004 |
| 2024-05-13 | 15 | 15.03 | 14.58 | 14.68 | -4.3% | 86,659 | 127,959,378 |
| 2024-05-10 | 15.45 | 16.06 | 15.19 | 15.34 | -2.17% | 152,206 | 237,002,851 |
| 2024-05-09 | 14.83 | 16.1 | 14.77 | 15.68 | +4.67% | 163,221 | 249,779,366 |
| 2024-05-08 | 14.89 | 15.17 | 14.69 | 14.98 | -1.83% | 114,194 | 170,598,613 |
| 2024-05-07 | 14.09 | 15.27 | 13.9 | 15.26 | +8.92% | 188,134 | 278,256,064 |
| 2024-05-06 | 13.85 | 14.11 | 13.76 | 14.01 | +1.82% | 79,985 | 111,231,799 |
| 2024-04-30 | 14.51 | 14.52 | 13.71 | 13.76 | -4.64% | 95,016 | 132,618,643 |
| 2024-04-29 | 14.2 | 14.5 | 13.8 | 14.43 | +0.98% | 104,713 | 149,537,992 |
| 2024-04-26 | 14.13 | 14.76 | 14.02 | 14.29 | +2.44% | 131,454 | 189,935,587 |
| 2024-04-25 | 14.22 | 14.22 | 13.82 | 13.95 | -2.52% | 83,298 | 116,285,791 |
| 2024-04-24 | 14.8 | 14.8 | 14.1 | 14.31 | -2.72% | 128,222 | 183,692,725 |
| 2024-04-23 | 14.65 | 15.2 | 14.45 | 14.71 | -4.36% | 157,328 | 232,529,850 |
| 2024-04-22 | 14.53 | 16.4 | 14.25 | 15.38 | +2.88% | 239,641 | 368,756,047 |
| 2024-04-19 | 13 | 15.38 | 12.64 | 14.95 | +13% | 207,619 | 293,110,706 |
| 2024-04-18 | 13.73 | 13.73 | 12.68 | 13.23 | -4.82% | 126,090 | 167,470,817 |
| 2024-04-17 | 13.13 | 14.1 | 13.11 | 13.9 | +3.73% | 141,518 | 195,845,823 |
| 2024-04-16 | 14.53 | 14.75 | 12.34 | 13.4 | -12.7% | 174,169 | 235,544,540 |
| 2024-04-15 | 14 | 15.59 | 13.89 | 15.35 | +8.71% | 229,982 | 343,294,919 |
| 2024-04-12 | 13.18 | 14.49 | 13.05 | 14.12 | +6.81% | 175,263 | 243,344,409 |
| 2024-04-11 | 13.52 | 13.69 | 13.02 | 13.22 | -4.34% | 144,808 | 192,527,002 |
| 2024-04-10 | 12.97 | 14.86 | 12.97 | 13.82 | +11.18% | 155,789 | 218,566,228 |
| 2024-04-09 | 12.39 | 12.66 | 12.26 | 12.43 | -0.56% | 31,991 | 39,663,240 |
| 2024-04-08 | 12.9 | 12.9 | 12.45 | 12.5 | -3.25% | 35,408 | 44,611,551 |
| 2024-04-03 | 13.06 | 13.11 | 12.7 | 12.92 | -1.22% | 31,124 | 40,157,386 |
| 2024-04-02 | 13.18 | 13.25 | 12.94 | 13.08 | -0.53% | 36,485 | 47,835,809 |
| 2024-04-01 | 13 | 13.16 | 12.71 | 13.15 | +1.7% | 50,820 | 66,102,534 |
| 2024-03-29 | 12.46 | 13.2 | 12.36 | 12.93 | +3.69% | 54,453 | 70,126,677 |
| 2024-03-28 | 12 | 12.65 | 11.9 | 12.47 | +3.92% | 44,887 | 55,661,624 |
| 2024-03-27 | 12.38 | 12.41 | 11.94 | 12 | -3.07% | 36,370 | 44,070,361 |
| 2024-03-26 | 12.39 | 12.56 | 12.05 | 12.38 | -0.16% | 40,443 | 49,891,862 |
| 2024-03-25 | 12.89 | 12.98 | 12.35 | 12.4 | -4.1% | 48,755 | 62,140,940 |
| 2024-03-22 | 13.35 | 13.39 | 12.87 | 12.93 | -3.15% | 47,263 | 61,637,167 |
| 2024-03-21 | 13.3 | 13.54 | 12.97 | 13.35 | +0.68% | 48,883 | 64,867,915 |
| 2024-03-20 | 13.06 | 13.26 | 13.03 | 13.26 | +1.45% | 31,997 | 42,202,032 |
| 2024-03-19 | 13.1 | 13.25 | 12.94 | 13.07 | +0.15% | 34,978 | 45,938,319 |
| 2024-03-18 | 12.7 | 13.06 | 12.7 | 13.05 | +3.16% | 41,699 | 53,959,183 |
| 2024-03-15 | 12.4 | 12.68 | 12.31 | 12.65 | +1.44% | 36,022 | 45,043,049 |
| 2024-03-14 | 12.65 | 12.96 | 12.19 | 12.47 | -2.81% | 50,110 | 62,779,170 |
| 2024-03-13 | 12.7 | 13.16 | 12.53 | 12.83 | +0.94% | 57,322 | 73,662,180 |
| 2024-03-12 | 12.38 | 12.77 | 12.35 | 12.71 | +2.75% | 54,181 | 67,929,601 |
| 2024-03-11 | 12.17 | 12.37 | 12.01 | 12.37 | +1.06% | 43,103 | 52,801,619 |
| 2024-03-08 | 11.91 | 12.29 | 11.91 | 12.24 | +3.03% | 49,309 | 59,744,794 |
| 2024-03-07 | 12.19 | 12.28 | 11.82 | 11.88 | -2.54% | 50,940 | 61,499,951 |
| 2024-03-06 | 12.32 | 12.39 | 11.85 | 12.19 | -1.77% | 69,128 | 83,333,213 |
| 2024-03-05 | 11.93 | 12.69 | 11.81 | 12.41 | +3.85% | 86,311 | 107,245,117 |
| 2024-03-04 | 12.02 | 12.17 | 11.59 | 11.95 | -0.99% | 40,061 | 47,527,858 |
| 2024-03-01 | 11.81 | 12.1 | 11.81 | 12.07 | +2.2% | 37,604 | 44,968,041 |
| 2024-02-29 | 11.04 | 11.83 | 11.01 | 11.81 | +5.64% | 56,409 | 65,407,190 |
| 2024-02-28 | 12.7 | 12.96 | 11.08 | 11.18 | -11.97% | 82,618 | 100,570,905 |
| 2024-02-27 | 12.1 | 12.7 | 11.9 | 12.7 | +4.27% | 57,268 | 71,248,539 |
| 2024-02-26 | 12.3 | 12.5 | 11.78 | 12.18 | +4.1% | 86,059 | 104,591,213 |
| 2024-02-23 | 11.18 | 11.77 | 11.08 | 11.7 | +4% | 62,905 | 71,580,732 |
| 2024-02-22 | 10.85 | 11.25 | 10.65 | 11.25 | +6.03% | 55,633 | 61,381,956 |
| 2024-02-21 | 10.3 | 11 | 10.13 | 10.61 | +2.22% | 53,826 | 57,659,212 |
| 2024-02-20 | 10.08 | 10.44 | 9.84 | 10.38 | +2.67% | 49,341 | 50,294,218 |
| 2024-02-19 | 9.67 | 10.42 | 9.61 | 10.11 | +5.42% | 87,658 | 88,242,313 |
| 2024-02-08 | 8.65 | 9.67 | 8.29 | 9.59 | +10.74% | 95,492 | 86,229,549 |
| 2024-02-07 | 9.72 | 9.72 | 8.41 | 8.66 | -10.72% | 113,087 | 100,365,411 |
| 2024-02-06 | 9.3 | 9.88 | 8.43 | 9.7 | +0.52% | 85,294 | 77,414,008 |
| 2024-02-05 | 11.04 | 11.3 | 9.31 | 9.65 | -16.09% | 74,348 | 73,951,397 |
| 2024-02-02 | 12.09 | 12.65 | 11.1 | 11.5 | -6.2% | 45,131 | 53,008,534 |
| 2024-02-01 | 12.53 | 12.61 | 11.9 | 12.26 | -3.16% | 41,790 | 50,982,492 |
| 2024-01-31 | 13.55 | 13.57 | 12.58 | 12.66 | -6.77% | 33,491 | 43,415,881 |
| 2024-01-30 | 14.07 | 14.17 | 13.55 | 13.58 | -3.96% | 22,558 | 31,309,186 |
| 2024-01-29 | 14.79 | 14.82 | 14.13 | 14.14 | -3.48% | 23,601 | 33,928,426 |
| 2024-01-26 | 14.86 | 14.99 | 14.57 | 14.65 | -1.08% | 25,488 | 37,614,679 |
| 2024-01-25 | 13.93 | 14.89 | 13.84 | 14.81 | +6.62% | 33,081 | 47,732,675 |
| 2024-01-24 | 13.71 | 14.01 | 13.37 | 13.89 | +1.39% | 39,630 | 54,357,271 |
| 2024-01-23 | 14.19 | 14.21 | 13.56 | 13.7 | -3.39% | 49,746 | 68,162,103 |
| 2024-01-22 | 14.91 | 15.29 | 14.08 | 14.18 | -4.96% | 46,381 | 68,644,289 |
| 2024-01-19 | 15.27 | 15.35 | 14.92 | 14.92 | -2.42% | 24,003 | 36,293,949 |
| 2024-01-18 | 15.73 | 15.84 | 14.88 | 15.29 | -3.23% | 34,417 | 52,460,625 |
| 2024-01-17 | 16.17 | 16.3 | 15.8 | 15.8 | -2.35% | 22,048 | 35,458,488 |
| 2024-01-16 | 16.43 | 16.56 | 15.86 | 16.18 | -1.64% | 27,165 | 43,856,332 |
| 2024-01-15 | 16.45 | 16.65 | 16.22 | 16.45 | -1.38% | 27,021 | 44,417,145 |
| 2024-01-12 | 16.95 | 17.3 | 16.54 | 16.68 | +0.48% | 34,250 | 57,617,723 |
| 2024-01-11 | 16.33 | 16.64 | 16.22 | 16.6 | +1.9% | 17,848 | 29,343,048 |
| 2024-01-10 | 16.57 | 16.67 | 16.18 | 16.29 | -1.57% | 21,316 | 34,959,416 |
| 2024-01-09 | 16.52 | 16.89 | 16.41 | 16.55 | +0.24% | 19,906 | 33,007,692 |
| 2024-01-08 | 16.97 | 17.1 | 16.5 | 16.51 | -2.65% | 17,181 | 28,726,564 |
| 2024-01-05 | 17.49 | 17.59 | 16.8 | 16.96 | -3.03% | 19,352 | 33,151,242 |
| 2024-01-04 | 17.41 | 17.54 | 17.26 | 17.49 | +0.11% | 21,424 | 37,254,904 |
| 2024-01-03 | 17.5 | 17.63 | 17.29 | 17.47 | -0.23% | 27,498 | 47,915,985 |
| 2024-01-02 | 17.2 | 17.8 | 17.08 | 17.51 | +2.58% | 34,226 | 59,987,231 |
| 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：