股票概览
15.32
+2.82%
+0.42
14.99
开盘价
15.43
最高价
14.99
最低价
22,640
成交量
数据更新至: 2024-05-20
技术指标
14.94
MA5 (5日均线)
15.09
MA10 (10日均线)
15.19
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 | 14.99 | 15.43 | 14.99 | 15.32 | +2.82% | 22,640 | 34,632,572 |
| 2024-05-17 | 14.89 | 14.97 | 14.81 | 14.9 | +0.07% | 11,073 | 16,483,776 |
| 2024-05-16 | 14.9 | 15.06 | 14.81 | 14.89 | +1.29% | 12,216 | 18,238,163 |
| 2024-05-15 | 14.93 | 14.95 | 14.69 | 14.7 | -1.28% | 11,102 | 16,451,958 |
| 2024-05-14 | 14.9 | 15.09 | 14.85 | 14.89 | -0.27% | 10,426 | 15,593,927 |
| 2024-05-13 | 15.24 | 15.28 | 14.83 | 14.93 | -2.23% | 16,441 | 24,639,030 |
| 2024-05-10 | 15.6 | 15.61 | 15.22 | 15.27 | -1.55% | 16,927 | 26,024,957 |
| 2024-05-09 | 15.14 | 15.65 | 15.14 | 15.51 | +2.44% | 23,094 | 35,671,954 |
| 2024-05-08 | 15.37 | 15.37 | 15.07 | 15.14 | -1.3% | 13,344 | 20,308,375 |
| 2024-05-07 | 15.32 | 15.38 | 15.24 | 15.34 | +0.2% | 9,247 | 14,163,118 |
| 2024-05-06 | 15.28 | 15.37 | 15.22 | 15.31 | +0.92% | 11,905 | 18,203,933 |
| 2024-04-30 | 15.23 | 15.28 | 15.03 | 15.17 | -0.46% | 12,652 | 19,201,997 |
| 2024-04-29 | 15.03 | 15.27 | 14.89 | 15.24 | +0.26% | 23,051 | 34,801,420 |
| 2024-04-26 | 15.48 | 15.55 | 15.16 | 15.2 | -1.87% | 19,587 | 29,921,080 |
| 2024-04-25 | 15.41 | 15.62 | 15.32 | 15.49 | +0.39% | 20,085 | 31,063,398 |
| 2024-04-24 | 15.24 | 15.55 | 15.1 | 15.43 | +1.18% | 11,352 | 17,460,492 |
| 2024-04-23 | 15.28 | 15.59 | 15.21 | 15.25 | -0.33% | 14,398 | 22,163,187 |
| 2024-04-22 | 15.47 | 15.63 | 15.19 | 15.3 | -1.48% | 21,407 | 32,871,262 |
| 2024-04-19 | 14.88 | 15.63 | 14.88 | 15.53 | +3.95% | 33,150 | 50,938,337 |
| 2024-04-18 | 14.85 | 15.22 | 14.77 | 14.94 | +0.54% | 23,017 | 34,618,185 |
| 2024-04-17 | 14.2 | 14.86 | 14.2 | 14.86 | +5.02% | 18,864 | 27,607,771 |
| 2024-04-16 | 14.85 | 14.88 | 14.15 | 14.15 | -4.97% | 29,780 | 43,072,859 |
| 2024-04-15 | 14.61 | 15.09 | 14.61 | 14.89 | +1.29% | 22,690 | 33,750,400 |
| 2024-04-12 | 14.36 | 14.88 | 14.36 | 14.7 | +1.73% | 15,167 | 22,318,100 |
| 2024-04-11 | 14.53 | 14.64 | 14.35 | 14.45 | -0.89% | 12,392 | 17,984,429 |
| 2024-04-10 | 14.71 | 14.93 | 14.53 | 14.58 | -1.02% | 14,812 | 21,818,661 |
| 2024-04-09 | 14.67 | 14.82 | 14.57 | 14.73 | +0.2% | 13,438 | 19,753,550 |
| 2024-04-08 | 14.78 | 15.02 | 14.64 | 14.7 | -0.81% | 22,011 | 32,624,504 |
| 2024-04-03 | 14.27 | 14.93 | 14.23 | 14.82 | +3.64% | 29,978 | 43,744,841 |
| 2024-04-02 | 14.07 | 14.44 | 14.04 | 14.3 | +1.63% | 25,823 | 36,783,001 |
| 2024-04-01 | 13.89 | 14.08 | 13.8 | 14.07 | +0.5% | 20,184 | 28,126,826 |
| 2024-03-29 | 13.79 | 14.05 | 13.75 | 14 | +1.6% | 15,487 | 21,606,675 |
| 2024-03-28 | 13.69 | 13.89 | 13.68 | 13.78 | +0.07% | 18,314 | 25,222,343 |
| 2024-03-27 | 13.97 | 14.08 | 13.76 | 13.77 | -2.06% | 11,752 | 16,366,357 |
| 2024-03-26 | 13.64 | 14.06 | 13.6 | 14.06 | +3.08% | 18,886 | 26,122,093 |
| 2024-03-25 | 13.66 | 13.94 | 13.64 | 13.64 | -0.94% | 11,363 | 15,659,770 |
| 2024-03-22 | 13.99 | 14.07 | 13.74 | 13.77 | -1.85% | 15,565 | 21,538,455 |
| 2024-03-21 | 14.08 | 14.2 | 13.99 | 14.03 | -0.71% | 13,985 | 19,674,232 |
| 2024-03-20 | 14.12 | 14.24 | 14 | 14.13 | -0.49% | 13,355 | 18,831,755 |
| 2024-03-19 | 13.88 | 14.44 | 13.77 | 14.2 | +2.45% | 23,441 | 33,060,739 |
| 2024-03-18 | 13.63 | 13.94 | 13.6 | 13.86 | +1.76% | 15,459 | 21,331,341 |
| 2024-03-15 | 13.51 | 13.65 | 13.41 | 13.62 | +0.81% | 11,286 | 15,277,463 |
| 2024-03-14 | 13.5 | 13.64 | 13.33 | 13.51 | -0.15% | 18,221 | 24,619,312 |
| 2024-03-13 | 13.56 | 13.67 | 13.49 | 13.53 | -0.73% | 13,186 | 17,884,937 |
| 2024-03-12 | 13.65 | 13.69 | 13.48 | 13.63 | +0.07% | 13,212 | 17,962,644 |
| 2024-03-11 | 13.68 | 13.78 | 13.44 | 13.62 | -0.95% | 18,052 | 24,480,858 |
| 2024-03-08 | 13.34 | 13.79 | 13.29 | 13.75 | +3.38% | 32,485 | 44,318,483 |
| 2024-03-07 | 13.1 | 13.65 | 13.1 | 13.3 | +1.29% | 23,036 | 30,816,597 |
| 2024-03-06 | 12.96 | 13.18 | 12.93 | 13.13 | +0.92% | 10,369 | 13,571,838 |
| 2024-03-05 | 13.03 | 13.06 | 12.94 | 13.01 | +0.08% | 11,507 | 14,970,207 |
| 2024-03-04 | 13.15 | 13.15 | 12.9 | 13 | -1.22% | 19,211 | 25,021,748 |
| 2024-03-01 | 13.2 | 13.27 | 13.08 | 13.16 | -0.53% | 18,324 | 24,092,079 |
| 2024-02-29 | 12.96 | 13.27 | 12.84 | 13.23 | +1.07% | 21,362 | 27,980,778 |
| 2024-02-28 | 13.61 | 13.67 | 12.95 | 13.09 | -3.61% | 23,057 | 30,731,534 |
| 2024-02-27 | 13.42 | 13.58 | 13.22 | 13.58 | +1.72% | 13,998 | 18,874,236 |
| 2024-02-26 | 13.46 | 13.51 | 13.27 | 13.35 | +0.07% | 12,370 | 16,546,409 |
| 2024-02-23 | 13.15 | 13.36 | 13.04 | 13.34 | +1.83% | 17,590 | 23,272,924 |
| 2024-02-22 | 13.1 | 13.19 | 12.93 | 13.1 | +0.23% | 14,450 | 18,862,561 |
| 2024-02-21 | 12.79 | 13.38 | 12.78 | 13.07 | +1.16% | 20,620 | 27,209,157 |
| 2024-02-20 | 12.88 | 13 | 12.65 | 12.92 | +0.31% | 18,276 | 23,424,932 |
| 2024-02-19 | 12.5 | 12.93 | 12.5 | 12.88 | +4.63% | 24,874 | 31,603,050 |
| 2024-02-08 | 11.7 | 12.31 | 11.7 | 12.31 | +5.03% | 18,783 | 22,723,542 |
| 2024-02-07 | 11.98 | 12.24 | 11.56 | 11.72 | -2.33% | 22,741 | 27,261,209 |
| 2024-02-06 | 11.52 | 12.38 | 11.36 | 12 | +0.42% | 22,383 | 26,342,554 |
| 2024-02-05 | 12.35 | 12.44 | 11.95 | 11.95 | -5.01% | 25,031 | 30,130,099 |
| 2024-02-02 | 13.15 | 13.35 | 12.46 | 12.58 | -4.12% | 24,525 | 31,155,947 |
| 2024-02-01 | 13.1 | 13.5 | 12.86 | 13.12 | -1.58% | 16,564 | 21,702,185 |
| 2024-01-31 | 14 | 14.07 | 13.33 | 13.33 | -4.99% | 24,499 | 33,274,599 |
| 2024-01-30 | 14.06 | 14.4 | 13.93 | 14.03 | -0.43% | 12,556 | 17,827,710 |
| 2024-01-29 | 14.44 | 14.53 | 14.06 | 14.09 | -2.29% | 11,757 | 16,741,218 |
| 2024-01-26 | 14.27 | 14.74 | 14.21 | 14.42 | +1.05% | 12,996 | 18,828,906 |
| 2024-01-25 | 13.81 | 14.28 | 13.73 | 14.27 | +3.48% | 18,909 | 26,690,562 |
| 2024-01-24 | 13.6 | 13.81 | 13.42 | 13.79 | +2.07% | 15,312 | 20,898,653 |
| 2024-01-23 | 13.6 | 13.62 | 13.31 | 13.51 | +0.07% | 16,398 | 22,053,516 |
| 2024-01-22 | 14.15 | 14.19 | 13.45 | 13.5 | -4.59% | 21,217 | 29,357,753 |
| 2024-01-19 | 14.33 | 14.43 | 14.09 | 14.15 | -1.19% | 12,137 | 17,302,423 |
| 2024-01-18 | 14.52 | 14.68 | 13.95 | 14.32 | -2.45% | 26,439 | 37,755,018 |
| 2024-01-17 | 14.72 | 14.98 | 14.68 | 14.68 | -0.81% | 15,166 | 22,539,058 |
| 2024-01-16 | 14.46 | 15.06 | 14.46 | 14.8 | +2.21% | 19,051 | 28,234,392 |
| 2024-01-15 | 14.51 | 14.62 | 14.35 | 14.48 | -0.75% | 8,287 | 11,993,658 |
| 2024-01-12 | 14.59 | 14.85 | 14.57 | 14.59 | 0% | 8,129 | 11,949,667 |
| 2024-01-11 | 14.5 | 14.66 | 14.35 | 14.59 | +1.39% | 6,213 | 9,048,114 |
| 2024-01-10 | 14.38 | 14.57 | 14.23 | 14.39 | 0% | 7,577 | 10,952,975 |
| 2024-01-09 | 14.25 | 14.47 | 14.25 | 14.39 | +1.2% | 5,895 | 8,460,500 |
| 2024-01-08 | 14.54 | 14.57 | 14.21 | 14.22 | -2.47% | 8,838 | 12,719,273 |
| 2024-01-05 | 14.85 | 14.95 | 14.56 | 14.58 | -1.95% | 9,542 | 14,082,701 |
| 2024-01-04 | 14.8 | 14.95 | 14.8 | 14.87 | +0.13% | 5,721 | 8,498,797 |
| 2024-01-03 | 14.87 | 15.06 | 14.78 | 14.85 | -0.67% | 7,115 | 10,585,957 |
| 2024-01-02 | 14.73 | 15.11 | 14.65 | 14.95 | +0.88% | 16,599 | 24,764,224 |
| 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：