股票概览
15.1
-0.2%
-0.03
15.01
开盘价
15.34
最高价
14.86
最低价
107,552
成交量
数据更新至: 2024-05-20
技术指标
15.03
MA5 (5日均线)
14.82
MA10 (10日均线)
14.09
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 | 15.01 | 15.34 | 14.86 | 15.1 | -0.2% | 107,552 | 162,800,008 |
| 2024-05-17 | 15.18 | 15.26 | 15 | 15.13 | -0.13% | 100,146 | 151,089,674 |
| 2024-05-16 | 15.09 | 15.31 | 14.93 | 15.15 | +0.93% | 119,712 | 181,229,194 |
| 2024-05-15 | 14.72 | 15.26 | 14.52 | 15.01 | +1.56% | 176,420 | 262,691,688 |
| 2024-05-14 | 15.08 | 15.08 | 14.75 | 14.78 | -2.44% | 137,622 | 204,459,256 |
| 2024-05-13 | 14.9 | 15.38 | 14.76 | 15.15 | +2.02% | 198,493 | 298,913,495 |
| 2024-05-10 | 14.55 | 15.08 | 14.51 | 14.85 | +1.71% | 175,073 | 258,826,400 |
| 2024-05-09 | 14.22 | 14.65 | 14.18 | 14.6 | +2.17% | 150,184 | 216,992,514 |
| 2024-05-08 | 14.12 | 14.43 | 14.11 | 14.29 | +1.28% | 154,423 | 220,542,423 |
| 2024-05-07 | 14.3 | 14.3 | 14.01 | 14.11 | -0.42% | 93,948 | 132,506,613 |
| 2024-05-06 | 13.85 | 14.26 | 13.8 | 14.17 | +3.73% | 150,342 | 211,405,432 |
| 2024-04-30 | 13.33 | 14.06 | 13.33 | 13.66 | +1.79% | 177,615 | 244,999,511 |
| 2024-04-29 | 13.24 | 13.48 | 13.04 | 13.42 | +1.44% | 156,245 | 207,598,654 |
| 2024-04-26 | 13.25 | 13.31 | 13.07 | 13.23 | -0.38% | 110,301 | 145,452,856 |
| 2024-04-25 | 13.21 | 13.43 | 13.16 | 13.28 | +0.15% | 75,039 | 99,844,119 |
| 2024-04-24 | 13.08 | 13.27 | 12.84 | 13.26 | +1.84% | 110,335 | 144,524,212 |
| 2024-04-23 | 13.1 | 13.22 | 12.98 | 13.02 | -1.36% | 71,160 | 92,953,214 |
| 2024-04-22 | 13.14 | 13.37 | 13.08 | 13.2 | -0.6% | 99,384 | 131,021,901 |
| 2024-04-19 | 13.3 | 13.4 | 13.08 | 13.28 | +1.37% | 161,940 | 214,856,311 |
| 2024-04-18 | 13.18 | 13.38 | 13.06 | 13.1 | -1.36% | 114,588 | 150,915,446 |
| 2024-04-17 | 12.62 | 13.38 | 12.62 | 13.28 | +5.15% | 166,275 | 217,386,848 |
| 2024-04-16 | 12.91 | 13.05 | 12.61 | 12.63 | -2.02% | 105,763 | 135,562,042 |
| 2024-04-15 | 12.63 | 12.97 | 12.55 | 12.89 | +2.22% | 88,701 | 113,691,194 |
| 2024-04-12 | 12.98 | 13 | 12.61 | 12.61 | -3% | 89,019 | 113,826,488 |
| 2024-04-11 | 12.8 | 13.14 | 12.75 | 13 | +1.56% | 87,918 | 114,510,224 |
| 2024-04-10 | 12.74 | 13.06 | 12.71 | 12.8 | +0.47% | 118,114 | 152,213,647 |
| 2024-04-09 | 13.38 | 13.38 | 12.7 | 12.74 | -5.14% | 171,057 | 221,770,404 |
| 2024-04-08 | 13.19 | 13.62 | 13.11 | 13.43 | +1.13% | 144,556 | 193,829,521 |
| 2024-04-03 | 13.2 | 13.36 | 12.98 | 13.28 | +0.45% | 100,270 | 131,939,427 |
| 2024-04-02 | 13.29 | 13.47 | 13.07 | 13.22 | -1.56% | 114,997 | 151,933,588 |
| 2024-04-01 | 13.51 | 13.7 | 13.25 | 13.43 | 0% | 123,534 | 166,176,171 |
| 2024-03-29 | 13.32 | 13.53 | 13.03 | 13.43 | +0.6% | 134,990 | 179,281,782 |
| 2024-03-28 | 12.81 | 13.46 | 12.79 | 13.35 | +3.65% | 174,129 | 229,125,543 |
| 2024-03-27 | 12.76 | 13.4 | 12.72 | 12.88 | +0.16% | 209,202 | 273,477,709 |
| 2024-03-26 | 12.52 | 12.93 | 12.42 | 12.86 | +2.72% | 112,306 | 142,220,087 |
| 2024-03-25 | 12.73 | 13.06 | 12.52 | 12.52 | -1.65% | 107,003 | 136,604,183 |
| 2024-03-22 | 12.89 | 12.95 | 12.63 | 12.73 | -2% | 131,167 | 167,253,852 |
| 2024-03-21 | 12.21 | 13.1 | 12.17 | 12.99 | +6.13% | 266,702 | 341,279,836 |
| 2024-03-20 | 12.2 | 12.3 | 12.15 | 12.24 | -0.57% | 53,285 | 65,110,963 |
| 2024-03-19 | 12.33 | 12.5 | 12.2 | 12.31 | -0.32% | 76,092 | 93,858,434 |
| 2024-03-18 | 12.3 | 12.35 | 12.23 | 12.35 | +0.65% | 77,915 | 95,795,000 |
| 2024-03-15 | 12.13 | 12.29 | 12.05 | 12.27 | +1.15% | 42,720 | 52,061,840 |
| 2024-03-14 | 12.33 | 12.38 | 12.02 | 12.13 | -1.46% | 71,130 | 86,677,880 |
| 2024-03-13 | 12.43 | 12.49 | 12.27 | 12.31 | -1.05% | 76,091 | 93,909,656 |
| 2024-03-12 | 12.47 | 12.95 | 12.37 | 12.44 | -0.24% | 147,119 | 185,790,780 |
| 2024-03-11 | 12.18 | 12.57 | 12.1 | 12.47 | +2.8% | 133,981 | 166,047,684 |
| 2024-03-08 | 11.98 | 12.16 | 11.89 | 12.13 | +1.59% | 73,002 | 87,878,894 |
| 2024-03-07 | 12.22 | 12.26 | 11.92 | 11.94 | -1.89% | 89,051 | 107,250,795 |
| 2024-03-06 | 12.08 | 12.26 | 12.02 | 12.17 | +0.91% | 69,514 | 84,365,065 |
| 2024-03-05 | 12.3 | 12.35 | 11.98 | 12.06 | -2.35% | 97,057 | 117,785,052 |
| 2024-03-04 | 12.17 | 12.42 | 12.15 | 12.35 | +1.65% | 89,634 | 110,071,482 |
| 2024-03-01 | 12.19 | 12.25 | 12 | 12.15 | -0.33% | 74,011 | 89,587,098 |
| 2024-02-29 | 11.99 | 12.24 | 11.92 | 12.19 | +1.67% | 102,495 | 124,281,672 |
| 2024-02-28 | 12.35 | 12.64 | 11.99 | 11.99 | -2.91% | 107,835 | 133,281,533 |
| 2024-02-27 | 12.13 | 12.35 | 12.01 | 12.35 | +1.56% | 65,812 | 80,561,507 |
| 2024-02-26 | 12.31 | 12.39 | 12.1 | 12.16 | -1.94% | 79,994 | 97,722,606 |
| 2024-02-23 | 12.19 | 12.47 | 12.12 | 12.4 | +1.39% | 123,132 | 152,238,009 |
| 2024-02-22 | 11.8 | 12.45 | 11.8 | 12.23 | +2.86% | 148,355 | 181,482,020 |
| 2024-02-21 | 11.6 | 12.29 | 11.43 | 11.89 | +2.41% | 146,569 | 174,717,868 |
| 2024-02-20 | 11.65 | 11.68 | 11.4 | 11.61 | -1.19% | 91,328 | 105,386,309 |
| 2024-02-19 | 11.76 | 11.83 | 11.51 | 11.75 | -0.09% | 118,512 | 138,296,562 |
| 2024-02-08 | 11.28 | 12.04 | 11.28 | 11.76 | +4.07% | 141,557 | 166,377,573 |
| 2024-02-07 | 10.54 | 11.35 | 10.32 | 11.3 | +7.41% | 179,228 | 198,691,882 |
| 2024-02-06 | 10.39 | 10.88 | 10.16 | 10.52 | +3.04% | 223,759 | 234,758,464 |
| 2024-02-05 | 10.41 | 10.76 | 9.72 | 10.21 | -2.67% | 145,408 | 148,413,507 |
| 2024-02-02 | 10.83 | 10.88 | 10.12 | 10.49 | -2.87% | 146,993 | 153,358,170 |
| 2024-02-01 | 10.87 | 11.21 | 10.61 | 10.8 | -0.92% | 83,321 | 90,683,075 |
| 2024-01-31 | 11.28 | 11.61 | 10.88 | 10.9 | -3.37% | 86,816 | 97,183,644 |
| 2024-01-30 | 11.82 | 11.82 | 11.27 | 11.28 | -4.81% | 87,451 | 101,078,662 |
| 2024-01-29 | 11.7 | 12.04 | 11.7 | 11.85 | +0.34% | 104,663 | 124,487,556 |
| 2024-01-26 | 12.05 | 12.34 | 11.73 | 11.81 | 0% | 223,782 | 269,525,717 |
| 2024-01-25 | 10.85 | 11.81 | 10.75 | 11.81 | +9.96% | 147,082 | 167,844,307 |
| 2024-01-24 | 10.66 | 10.8 | 10.29 | 10.74 | +1.42% | 75,982 | 80,230,495 |
| 2024-01-23 | 10.6 | 10.75 | 10.41 | 10.59 | -0.09% | 68,439 | 72,380,158 |
| 2024-01-22 | 11.28 | 11.33 | 10.53 | 10.6 | -6.11% | 87,986 | 95,437,488 |
| 2024-01-19 | 11.29 | 11.41 | 11.23 | 11.29 | -0.27% | 69,257 | 78,356,484 |
| 2024-01-18 | 11.32 | 11.32 | 10.86 | 11.32 | +0.09% | 101,747 | 112,480,592 |
| 2024-01-17 | 11.73 | 11.73 | 11.29 | 11.31 | -3.08% | 70,923 | 81,260,424 |
| 2024-01-16 | 11.91 | 11.91 | 11.48 | 11.67 | -2.1% | 96,776 | 112,758,805 |
| 2024-01-15 | 12.1 | 12.14 | 11.9 | 11.92 | -1.24% | 61,075 | 73,117,137 |
| 2024-01-12 | 12.14 | 12.36 | 12.07 | 12.07 | -0.74% | 71,306 | 87,003,811 |
| 2024-01-11 | 12.24 | 12.3 | 12.03 | 12.16 | -0.9% | 84,838 | 103,166,830 |
| 2024-01-10 | 12.29 | 12.37 | 11.87 | 12.27 | -0.16% | 98,490 | 119,959,626 |
| 2024-01-09 | 12.21 | 12.52 | 12.04 | 12.29 | +0.66% | 116,207 | 142,654,281 |
| 2024-01-08 | 12.85 | 12.88 | 12.19 | 12.21 | -4.76% | 137,979 | 170,784,391 |
| 2024-01-05 | 13.02 | 13.16 | 12.69 | 12.82 | -2.44% | 121,961 | 157,203,807 |
| 2024-01-04 | 13.38 | 13.39 | 13.06 | 13.14 | -2.09% | 115,134 | 151,562,369 |
| 2024-01-03 | 13.17 | 13.44 | 13.09 | 13.42 | +0.98% | 136,393 | 182,161,772 |
| 2024-01-02 | 13.19 | 13.54 | 13.08 | 13.29 | +0.68% | 186,073 | 248,707,922 |
| 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：