股票概览
15.25
+1.46%
+0.22
15.27
开盘价
15.42
最高价
15.1
最低价
324,353
成交量
数据更新至: 2024-05-20
技术指标
14.91
MA5 (5日均线)
14.92
MA10 (10日均线)
14.97
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 | 15.27 | 15.42 | 15.1 | 15.25 | +1.46% | 324,353 | 494,946,949 |
| 2024-05-17 | 14.87 | 15.04 | 14.76 | 15.03 | +1.55% | 162,234 | 242,163,379 |
| 2024-05-16 | 14.72 | 14.91 | 14.71 | 14.8 | +0.82% | 133,140 | 197,340,101 |
| 2024-05-15 | 14.78 | 14.85 | 14.65 | 14.68 | -0.61% | 108,793 | 160,545,655 |
| 2024-05-14 | 14.74 | 14.86 | 14.7 | 14.77 | +0.2% | 129,106 | 190,820,777 |
| 2024-05-13 | 14.87 | 14.87 | 14.58 | 14.74 | -1.4% | 213,683 | 313,900,269 |
| 2024-05-10 | 15.03 | 15.19 | 14.9 | 14.95 | -0.2% | 186,619 | 280,486,236 |
| 2024-05-09 | 14.88 | 15.07 | 14.83 | 14.98 | +0.6% | 148,363 | 222,078,882 |
| 2024-05-08 | 15.11 | 15.13 | 14.74 | 14.89 | -1.59% | 208,520 | 311,607,461 |
| 2024-05-07 | 15.29 | 15.35 | 15.06 | 15.13 | -1.11% | 231,491 | 350,555,159 |
| 2024-05-06 | 15.43 | 15.46 | 15.11 | 15.3 | -0.26% | 328,171 | 502,020,375 |
| 2024-04-30 | 15.53 | 15.63 | 15.21 | 15.34 | -1.86% | 248,996 | 381,797,372 |
| 2024-04-29 | 15.12 | 15.76 | 15.01 | 15.63 | +3.65% | 400,447 | 619,412,275 |
| 2024-04-26 | 14.83 | 15.08 | 14.83 | 15.08 | +1.34% | 238,510 | 357,465,899 |
| 2024-04-25 | 14.84 | 15.05 | 14.77 | 14.88 | -0.33% | 137,232 | 204,199,225 |
| 2024-04-24 | 14.7 | 14.94 | 14.7 | 14.93 | +1.08% | 167,847 | 248,573,596 |
| 2024-04-23 | 14.84 | 14.95 | 14.69 | 14.77 | -1.47% | 170,114 | 252,090,740 |
| 2024-04-22 | 14.47 | 15.02 | 14.29 | 14.99 | +3.59% | 301,588 | 442,683,215 |
| 2024-04-19 | 14.66 | 14.8 | 14.37 | 14.47 | -2.43% | 257,459 | 374,460,500 |
| 2024-04-18 | 14.8 | 15.1 | 14.68 | 14.83 | -0.6% | 274,307 | 408,055,627 |
| 2024-04-17 | 14.6 | 14.96 | 14.6 | 14.92 | +2.05% | 243,142 | 360,941,478 |
| 2024-04-16 | 15.35 | 15.49 | 14.51 | 14.62 | -5.31% | 299,521 | 445,839,040 |
| 2024-04-15 | 15.57 | 15.76 | 15.1 | 15.44 | -1.53% | 340,595 | 525,210,168 |
| 2024-04-12 | 15.46 | 15.85 | 15.33 | 15.68 | +0.38% | 399,817 | 623,071,318 |
| 2024-04-11 | 14.99 | 15.75 | 14.91 | 15.62 | +3.1% | 411,009 | 629,936,024 |
| 2024-04-10 | 14.83 | 15.4 | 14.71 | 15.15 | +1.47% | 326,238 | 491,761,114 |
| 2024-04-09 | 14.48 | 15 | 14.37 | 14.93 | +2.75% | 227,886 | 336,017,333 |
| 2024-04-08 | 14.99 | 15.14 | 14.49 | 14.53 | -2.35% | 209,211 | 310,376,228 |
| 2024-04-03 | 14.87 | 15.08 | 14.71 | 14.88 | -0.53% | 164,753 | 244,698,172 |
| 2024-04-02 | 15 | 15.16 | 14.71 | 14.96 | -0.93% | 255,921 | 382,427,997 |
| 2024-04-01 | 14.2 | 15.12 | 14.18 | 15.1 | +5.89% | 434,777 | 636,898,798 |
| 2024-03-29 | 14.84 | 14.84 | 13.98 | 14.26 | -4.3% | 333,013 | 472,637,681 |
| 2024-03-28 | 14.67 | 15 | 14.6 | 14.9 | +1.15% | 119,407 | 176,758,005 |
| 2024-03-27 | 14.55 | 14.96 | 14.5 | 14.73 | +0.96% | 129,283 | 190,764,444 |
| 2024-03-26 | 14.46 | 14.64 | 14.43 | 14.59 | +0.62% | 102,067 | 148,490,015 |
| 2024-03-25 | 14.89 | 14.98 | 14.47 | 14.5 | -3.07% | 141,623 | 207,368,049 |
| 2024-03-22 | 15.21 | 15.37 | 14.85 | 14.96 | -1.58% | 133,688 | 201,376,160 |
| 2024-03-21 | 15.14 | 15.32 | 15.08 | 15.2 | +0.66% | 125,251 | 190,681,757 |
| 2024-03-20 | 15.1 | 15.19 | 15.05 | 15.1 | +0.27% | 63,524 | 96,000,776 |
| 2024-03-19 | 15.29 | 15.36 | 15.03 | 15.06 | -1.63% | 90,447 | 137,252,294 |
| 2024-03-18 | 15.05 | 15.35 | 14.93 | 15.31 | +1.86% | 116,351 | 175,881,977 |
| 2024-03-15 | 15.11 | 15.45 | 14.89 | 15.03 | -1.12% | 127,153 | 191,820,367 |
| 2024-03-14 | 15 | 15.47 | 15 | 15.2 | +0.93% | 152,114 | 232,164,828 |
| 2024-03-13 | 15.04 | 15.19 | 14.93 | 15.06 | -1.05% | 132,178 | 198,914,357 |
| 2024-03-12 | 14.6 | 15.25 | 14.55 | 15.22 | +4.18% | 234,478 | 350,723,812 |
| 2024-03-11 | 14.11 | 14.62 | 14.09 | 14.61 | +3.54% | 160,194 | 230,505,284 |
| 2024-03-08 | 14.5 | 14.5 | 14.03 | 14.11 | -2.49% | 155,127 | 219,664,081 |
| 2024-03-07 | 14.45 | 14.65 | 14.39 | 14.47 | +0.14% | 131,662 | 191,056,777 |
| 2024-03-06 | 14.48 | 14.61 | 14.25 | 14.45 | -0.76% | 129,084 | 185,871,487 |
| 2024-03-05 | 14.77 | 14.93 | 14.49 | 14.56 | -1.75% | 153,813 | 225,327,978 |
| 2024-03-04 | 15.07 | 15.2 | 14.73 | 14.82 | -1.98% | 161,338 | 239,539,452 |
| 2024-03-01 | 15.3 | 15.38 | 15.02 | 15.12 | -1.05% | 140,827 | 213,442,629 |
| 2024-02-29 | 14.86 | 15.36 | 14.8 | 15.28 | +2.55% | 187,979 | 284,929,061 |
| 2024-02-28 | 15.14 | 15.31 | 14.9 | 14.9 | -1.72% | 173,976 | 263,737,223 |
| 2024-02-27 | 15.01 | 15.16 | 14.97 | 15.16 | +0.53% | 101,931 | 153,381,797 |
| 2024-02-26 | 15.21 | 15.28 | 14.93 | 15.08 | -1.31% | 107,417 | 162,171,227 |
| 2024-02-23 | 15.28 | 15.33 | 15.06 | 15.28 | -0.39% | 84,883 | 129,019,538 |
| 2024-02-22 | 15.25 | 15.45 | 15.2 | 15.34 | +0.13% | 86,730 | 132,631,317 |
| 2024-02-21 | 15.28 | 15.66 | 15.13 | 15.32 | +0.2% | 108,823 | 167,722,129 |
| 2024-02-20 | 15.26 | 15.48 | 15.14 | 15.29 | -0.26% | 103,827 | 159,219,453 |
| 2024-02-19 | 15.85 | 15.95 | 15.16 | 15.33 | -0.78% | 177,137 | 276,821,173 |
| 2024-02-08 | 15.33 | 15.96 | 15.25 | 15.45 | +1.11% | 193,909 | 303,529,682 |
| 2024-02-07 | 14.45 | 15.3 | 14.34 | 15.28 | +5.67% | 223,226 | 332,784,853 |
| 2024-02-06 | 13.52 | 14.5 | 13.25 | 14.46 | +5.86% | 143,056 | 199,414,165 |
| 2024-02-05 | 13.58 | 13.95 | 13.21 | 13.66 | -0.58% | 141,090 | 190,521,040 |
| 2024-02-02 | 13.87 | 14.02 | 13.46 | 13.74 | -0.51% | 165,563 | 226,846,218 |
| 2024-02-01 | 13.93 | 14.19 | 13.7 | 13.81 | -1.22% | 137,800 | 192,112,617 |
| 2024-01-31 | 14.23 | 14.31 | 13.94 | 13.98 | -2.51% | 166,641 | 234,719,756 |
| 2024-01-30 | 15.01 | 15.06 | 14.33 | 14.34 | -5.47% | 124,596 | 182,441,593 |
| 2024-01-29 | 15.26 | 15.58 | 15.15 | 15.17 | -0.85% | 113,540 | 173,953,998 |
| 2024-01-26 | 15.17 | 15.64 | 15.13 | 15.3 | +0.2% | 95,195 | 146,393,053 |
| 2024-01-25 | 14.55 | 15.36 | 14.49 | 15.27 | +4.59% | 132,775 | 199,546,515 |
| 2024-01-24 | 14.5 | 14.7 | 14.18 | 14.6 | +1.18% | 95,248 | 137,747,500 |
| 2024-01-23 | 14.31 | 14.51 | 13.9 | 14.43 | +0.84% | 91,439 | 129,939,110 |
| 2024-01-22 | 15.06 | 15.15 | 14.25 | 14.31 | -6.16% | 108,972 | 160,481,698 |
| 2024-01-19 | 14.87 | 15.39 | 14.74 | 15.25 | +2.21% | 112,986 | 170,924,913 |
| 2024-01-18 | 15.03 | 15.13 | 14.51 | 14.92 | -1.58% | 135,947 | 200,481,618 |
| 2024-01-17 | 15.73 | 15.82 | 15.14 | 15.16 | -4.53% | 119,497 | 183,928,218 |
| 2024-01-16 | 15.45 | 15.98 | 15.4 | 15.88 | +2.78% | 185,978 | 293,104,448 |
| 2024-01-15 | 15.13 | 15.56 | 15.1 | 15.45 | +1.64% | 109,914 | 169,676,577 |
| 2024-01-12 | 15.24 | 15.47 | 15.11 | 15.2 | -0.78% | 55,825 | 85,248,521 |
| 2024-01-11 | 15.19 | 15.43 | 15.11 | 15.32 | +0.79% | 80,479 | 122,798,247 |
| 2024-01-10 | 15.1 | 15.33 | 14.91 | 15.2 | -0.13% | 90,177 | 136,449,225 |
| 2024-01-09 | 14.91 | 15.53 | 14.89 | 15.22 | +2.49% | 116,932 | 178,019,824 |
| 2024-01-08 | 15.02 | 15.18 | 14.84 | 14.85 | -1.72% | 80,247 | 120,464,359 |
| 2024-01-05 | 15.49 | 15.69 | 15.01 | 15.11 | -2.64% | 96,982 | 148,435,691 |
| 2024-01-04 | 15.53 | 15.72 | 15.28 | 15.52 | -0.39% | 83,734 | 129,603,940 |
| 2024-01-03 | 15.44 | 15.66 | 15.36 | 15.58 | +0.97% | 101,533 | 157,821,496 |
| 2024-01-02 | 15.65 | 15.75 | 15.34 | 15.43 | -1.22% | 84,847 | 131,083,111 |
| 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：