股票概览
15.04
+1.69%
+0.25
14.95
开盘价
15.09
最高价
14.79
最低价
20,396
成交量
数据更新至: 2024-05-20
技术指标
14.73
MA5 (5日均线)
15.01
MA10 (10日均线)
15.20
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 | 14.95 | 15.09 | 14.79 | 15.04 | +1.69% | 20,396 | 30,469,630 |
| 2024-05-17 | 14.67 | 14.79 | 14.52 | 14.79 | +1.02% | 15,057 | 22,073,261 |
| 2024-05-16 | 14.57 | 14.85 | 14.51 | 14.64 | +0.83% | 18,470 | 27,083,059 |
| 2024-05-15 | 14.66 | 14.75 | 14.48 | 14.52 | -0.95% | 13,815 | 20,109,284 |
| 2024-05-14 | 14.52 | 14.73 | 14.51 | 14.66 | +0.76% | 16,969 | 24,809,955 |
| 2024-05-13 | 14.79 | 14.8 | 14.48 | 14.55 | -2.87% | 28,875 | 42,213,548 |
| 2024-05-10 | 15.6 | 15.63 | 14.93 | 14.98 | -3.48% | 38,827 | 58,797,502 |
| 2024-05-09 | 15.55 | 15.78 | 15.51 | 15.52 | -0.64% | 34,810 | 54,380,207 |
| 2024-05-08 | 15.76 | 16.07 | 15.54 | 15.62 | -0.83% | 37,600 | 59,321,205 |
| 2024-05-07 | 15.75 | 15.82 | 15.6 | 15.75 | -0.57% | 32,861 | 51,567,305 |
| 2024-05-06 | 15.3 | 15.84 | 15.11 | 15.84 | +4.97% | 49,560 | 77,114,190 |
| 2024-04-30 | 15.46 | 15.5 | 15.05 | 15.09 | -1.82% | 30,414 | 46,139,763 |
| 2024-04-29 | 15.02 | 15.58 | 14.98 | 15.37 | +1.86% | 43,239 | 66,257,526 |
| 2024-04-26 | 14.88 | 15.16 | 14.66 | 15.09 | +1.96% | 39,160 | 58,601,200 |
| 2024-04-25 | 14.94 | 15.1 | 14.73 | 14.8 | -1.46% | 32,432 | 48,298,621 |
| 2024-04-24 | 14.77 | 15.07 | 14.6 | 15.02 | +1.76% | 34,846 | 51,886,107 |
| 2024-04-23 | 15.18 | 15.59 | 14.75 | 14.76 | -4.16% | 59,834 | 90,457,533 |
| 2024-04-22 | 15.93 | 16.01 | 15.31 | 15.4 | -5.23% | 73,031 | 113,683,837 |
| 2024-04-19 | 15.95 | 16.95 | 15.8 | 16.25 | -0.85% | 93,883 | 153,949,971 |
| 2024-04-18 | 16.83 | 17.37 | 16.22 | 16.39 | -4.1% | 116,101 | 193,493,949 |
| 2024-04-17 | 16.1 | 17.2 | 15.55 | 17.09 | +6.75% | 130,204 | 217,082,123 |
| 2024-04-16 | 15.9 | 17.35 | 15.71 | 16.01 | -0.93% | 140,077 | 232,064,244 |
| 2024-04-15 | 14.81 | 16.34 | 14.35 | 16.16 | +7.73% | 107,389 | 168,077,425 |
| 2024-04-12 | 15.39 | 15.5 | 14.82 | 15 | -4.09% | 52,475 | 79,486,366 |
| 2024-04-11 | 14.81 | 16.18 | 14.71 | 15.64 | +4.34% | 81,107 | 127,104,358 |
| 2024-04-10 | 14.55 | 15.31 | 14.44 | 14.99 | +3.24% | 53,952 | 80,874,126 |
| 2024-04-09 | 14.49 | 14.59 | 14.21 | 14.52 | +1.33% | 20,442 | 29,460,868 |
| 2024-04-08 | 14.81 | 14.9 | 14.28 | 14.33 | -4.91% | 43,180 | 62,810,829 |
| 2024-04-03 | 14.77 | 15.14 | 14.75 | 15.07 | +0.74% | 42,847 | 64,218,121 |
| 2024-04-02 | 15.44 | 15.45 | 14.71 | 14.96 | -4.47% | 66,567 | 100,129,996 |
| 2024-04-01 | 15.27 | 16 | 14.92 | 15.66 | +1.75% | 84,738 | 131,058,620 |
| 2024-03-29 | 14.41 | 15.42 | 14.31 | 15.39 | +5.85% | 91,383 | 138,169,678 |
| 2024-03-28 | 14.01 | 14.85 | 13.94 | 14.54 | +2.76% | 64,189 | 92,456,076 |
| 2024-03-27 | 14.81 | 15.05 | 14.1 | 14.15 | -6.04% | 79,306 | 115,563,971 |
| 2024-03-26 | 13.66 | 15.1 | 13.63 | 15.06 | +10.25% | 112,588 | 163,012,936 |
| 2024-03-25 | 14.21 | 14.52 | 13.64 | 13.66 | -8.38% | 97,661 | 138,197,170 |
| 2024-03-22 | 14.55 | 15.6 | 14.52 | 14.91 | +9.39% | 136,426 | 204,012,084 |
| 2024-03-21 | 13.8 | 13.8 | 13.47 | 13.63 | -0.44% | 20,081 | 27,347,565 |
| 2024-03-20 | 13.39 | 13.77 | 13.39 | 13.69 | +2.09% | 25,210 | 34,300,243 |
| 2024-03-19 | 13.61 | 13.67 | 13.41 | 13.41 | -1.47% | 23,153 | 31,298,061 |
| 2024-03-18 | 13.4 | 13.63 | 13.29 | 13.61 | +2.41% | 32,018 | 43,130,978 |
| 2024-03-15 | 13.2 | 13.32 | 13.06 | 13.29 | +0.53% | 22,542 | 29,765,348 |
| 2024-03-14 | 13.18 | 13.44 | 13.03 | 13.22 | +0.92% | 35,398 | 46,905,113 |
| 2024-03-13 | 13.15 | 13.19 | 12.91 | 13.1 | -0.53% | 25,394 | 33,118,552 |
| 2024-03-12 | 13.16 | 13.19 | 12.96 | 13.17 | +0.38% | 26,308 | 34,468,616 |
| 2024-03-11 | 12.84 | 13.13 | 12.76 | 13.12 | +2.26% | 19,867 | 25,743,344 |
| 2024-03-08 | 12.91 | 13 | 12.72 | 12.83 | -0.39% | 15,354 | 19,685,397 |
| 2024-03-07 | 12.94 | 13.18 | 12.87 | 12.88 | -0.23% | 22,697 | 29,568,931 |
| 2024-03-06 | 12.8 | 13.02 | 12.64 | 12.91 | +1.18% | 21,602 | 27,839,110 |
| 2024-03-05 | 13.01 | 13.16 | 12.7 | 12.76 | -2.6% | 24,029 | 31,005,196 |
| 2024-03-04 | 13.16 | 13.22 | 12.91 | 13.1 | 0% | 25,275 | 33,098,190 |
| 2024-03-01 | 13.28 | 13.37 | 13.03 | 13.1 | -0.98% | 31,335 | 41,148,896 |
| 2024-02-29 | 12.72 | 13.29 | 12.65 | 13.23 | +1.93% | 43,249 | 56,670,680 |
| 2024-02-28 | 13.6 | 14.1 | 12.98 | 12.98 | -4.77% | 66,506 | 90,603,616 |
| 2024-02-27 | 13.38 | 13.73 | 13.21 | 13.63 | +1.26% | 36,122 | 48,776,036 |
| 2024-02-26 | 13.19 | 13.77 | 13.02 | 13.46 | +1.28% | 49,934 | 66,919,253 |
| 2024-02-23 | 13.23 | 13.29 | 12.92 | 13.29 | +1.76% | 40,945 | 53,754,225 |
| 2024-02-22 | 12.6 | 13.12 | 12.6 | 13.06 | +2.03% | 45,119 | 58,082,763 |
| 2024-02-21 | 12.24 | 13.49 | 12.2 | 12.8 | +3.31% | 61,716 | 79,459,489 |
| 2024-02-20 | 12.41 | 12.59 | 12.18 | 12.39 | -0.96% | 32,519 | 40,227,050 |
| 2024-02-19 | 12.12 | 12.58 | 12.05 | 12.51 | +2.88% | 46,836 | 57,838,232 |
| 2024-02-08 | 11.46 | 12.28 | 11.21 | 12.16 | +6.76% | 51,343 | 60,682,049 |
| 2024-02-07 | 11.33 | 12.16 | 11.15 | 11.39 | -0.35% | 50,914 | 59,015,044 |
| 2024-02-06 | 10.97 | 11.96 | 10.18 | 11.43 | +2.24% | 54,379 | 59,778,501 |
| 2024-02-05 | 12.85 | 12.95 | 11.06 | 11.18 | -15.11% | 69,353 | 81,782,275 |
| 2024-02-02 | 14 | 14.32 | 12.63 | 13.17 | -6.46% | 84,461 | 114,373,586 |
| 2024-02-01 | 15.08 | 15.43 | 14.03 | 14.08 | -9.57% | 98,683 | 143,531,997 |
| 2024-01-31 | 14.61 | 16.05 | 14.51 | 15.57 | +4.15% | 118,105 | 183,543,239 |
| 2024-01-30 | 15.09 | 15.65 | 14.83 | 14.95 | -4.9% | 87,189 | 132,207,322 |
| 2024-01-29 | 15.08 | 16.5 | 15.08 | 15.72 | +1.88% | 149,837 | 240,752,185 |
| 2024-01-26 | 15.24 | 16.15 | 14.86 | 15.43 | -0.45% | 103,729 | 160,595,460 |
| 2024-01-25 | 14.66 | 15.76 | 14.45 | 15.5 | +3.33% | 105,906 | 162,587,434 |
| 2024-01-24 | 14.13 | 15.46 | 13.49 | 15 | +5.93% | 80,782 | 115,886,191 |
| 2024-01-23 | 12.78 | 14.75 | 12.63 | 14.16 | +10.11% | 48,669 | 66,377,230 |
| 2024-01-22 | 13.89 | 13.9 | 12.72 | 12.86 | -7.08% | 23,349 | 30,964,984 |
| 2024-01-19 | 13.96 | 14.12 | 13.75 | 13.84 | -0.93% | 9,388 | 13,055,453 |
| 2024-01-18 | 14.01 | 14.2 | 13.57 | 13.97 | -1.2% | 16,754 | 23,203,868 |
| 2024-01-17 | 14.63 | 14.7 | 14.14 | 14.14 | -2.88% | 11,337 | 16,373,920 |
| 2024-01-16 | 14.77 | 14.77 | 14.37 | 14.56 | -0.95% | 10,276 | 14,924,630 |
| 2024-01-15 | 14.84 | 14.86 | 14.6 | 14.7 | -1.01% | 9,776 | 14,382,843 |
| 2024-01-12 | 14.87 | 15.06 | 14.8 | 14.85 | -0.27% | 10,350 | 15,431,634 |
| 2024-01-11 | 14.81 | 14.97 | 14.72 | 14.89 | +0.47% | 10,602 | 15,758,886 |
| 2024-01-10 | 15.09 | 15.09 | 14.61 | 14.82 | -1% | 9,001 | 13,353,121 |
| 2024-01-09 | 14.79 | 15.02 | 14.78 | 14.97 | +0.88% | 11,223 | 16,737,375 |
| 2024-01-08 | 15.18 | 15.18 | 14.8 | 14.84 | -1.92% | 11,827 | 17,700,770 |
| 2024-01-05 | 15.31 | 15.53 | 15.04 | 15.13 | -1.43% | 11,488 | 17,604,301 |
| 2024-01-04 | 15.52 | 15.53 | 15.31 | 15.35 | -1.16% | 7,710 | 11,846,134 |
| 2024-01-03 | 15.58 | 15.65 | 15.39 | 15.53 | -0.13% | 9,419 | 14,595,776 |
| 2024-01-02 | 15.56 | 15.66 | 15.49 | 15.55 | +0.19% | 10,523 | 16,410,866 |
| 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：