股票概览
15.58
+5.63%
+0.83
15.25
开盘价
15.77
最高价
15.01
最低价
1,012,630
成交量
数据更新至: 2024-05-20
技术指标
14.89
MA5 (5日均线)
14.35
MA10 (10日均线)
13.72
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 | 15.25 | 15.77 | 15.01 | 15.58 | +5.63% | 1,012,630 | 1,557,698,029 |
| 2024-05-17 | 14.65 | 14.8 | 14.36 | 14.75 | -0.54% | 563,666 | 822,741,509 |
| 2024-05-16 | 15.21 | 15.35 | 14.72 | 14.83 | -0.6% | 855,658 | 1,283,565,229 |
| 2024-05-15 | 14.44 | 15.48 | 14.43 | 14.92 | +3.83% | 996,012 | 1,494,687,594 |
| 2024-05-14 | 14.27 | 14.51 | 14.18 | 14.37 | +0.7% | 452,677 | 649,103,891 |
| 2024-05-13 | 14.16 | 14.51 | 13.93 | 14.27 | -0.42% | 724,898 | 1,030,563,821 |
| 2024-05-10 | 13.95 | 14.36 | 13.74 | 14.33 | +4.98% | 960,467 | 1,350,346,415 |
| 2024-05-09 | 13.36 | 13.7 | 13.3 | 13.65 | +1.56% | 462,187 | 624,705,370 |
| 2024-05-08 | 13.23 | 13.59 | 13.1 | 13.44 | +0.6% | 423,050 | 565,834,113 |
| 2024-05-07 | 13.22 | 13.54 | 13.22 | 13.36 | +1.37% | 508,605 | 680,436,427 |
| 2024-05-06 | 12.96 | 13.18 | 12.75 | 13.18 | +0.46% | 625,067 | 811,248,793 |
| 2024-04-30 | 13.38 | 13.5 | 13.07 | 13.12 | -1.65% | 511,483 | 678,722,579 |
| 2024-04-29 | 13.45 | 13.45 | 13.01 | 13.34 | -0.07% | 707,896 | 937,399,827 |
| 2024-04-26 | 13.01 | 13.42 | 13.01 | 13.35 | +3.65% | 587,107 | 776,884,617 |
| 2024-04-25 | 12.72 | 12.98 | 12.55 | 12.88 | +0.31% | 379,231 | 485,629,319 |
| 2024-04-24 | 12.5 | 12.87 | 12.46 | 12.84 | +3.46% | 497,559 | 630,742,018 |
| 2024-04-23 | 12.52 | 12.73 | 12.28 | 12.41 | -4.02% | 843,231 | 1,049,598,476 |
| 2024-04-22 | 13.3 | 13.47 | 12.89 | 12.93 | -3.79% | 708,167 | 930,109,168 |
| 2024-04-19 | 13.4 | 13.86 | 13.3 | 13.44 | +0.6% | 815,431 | 1,107,801,436 |
| 2024-04-18 | 13.15 | 13.43 | 12.93 | 13.36 | +0.45% | 697,941 | 920,361,674 |
| 2024-04-17 | 13.16 | 13.38 | 13.1 | 13.3 | +1.99% | 648,558 | 858,399,254 |
| 2024-04-16 | 13.61 | 13.71 | 13.03 | 13.04 | -3.55% | 764,935 | 1,023,384,128 |
| 2024-04-15 | 13.49 | 13.58 | 13.2 | 13.52 | -3.43% | 1,015,624 | 1,361,631,756 |
| 2024-04-12 | 13.95 | 14.12 | 13.72 | 14 | +4.4% | 949,015 | 1,321,845,084 |
| 2024-04-11 | 13.2 | 13.75 | 13.13 | 13.41 | -1.11% | 759,914 | 1,022,707,720 |
| 2024-04-10 | 13.47 | 13.68 | 13.34 | 13.56 | +0.97% | 702,552 | 951,735,376 |
| 2024-04-09 | 13.61 | 13.77 | 13.32 | 13.43 | -2.75% | 749,398 | 1,010,480,130 |
| 2024-04-08 | 13.61 | 14.24 | 13.57 | 13.81 | +2.6% | 1,279,228 | 1,780,555,565 |
| 2024-04-03 | 13.49 | 13.62 | 13.24 | 13.46 | +1.58% | 841,994 | 1,132,170,277 |
| 2024-04-02 | 13.23 | 13.43 | 13.07 | 13.25 | -1.12% | 675,642 | 892,729,937 |
| 2024-04-01 | 13.58 | 13.77 | 13.08 | 13.4 | +1.44% | 949,043 | 1,264,728,006 |
| 2024-03-29 | 12.71 | 13.34 | 12.65 | 13.21 | +6.88% | 1,043,170 | 1,365,408,248 |
| 2024-03-28 | 12.1 | 12.49 | 12.01 | 12.36 | +2.4% | 500,631 | 615,656,485 |
| 2024-03-27 | 12.08 | 12.22 | 12.01 | 12.07 | +0.67% | 398,042 | 482,332,548 |
| 2024-03-26 | 11.97 | 12.02 | 11.81 | 11.99 | 0% | 390,667 | 466,406,049 |
| 2024-03-25 | 12 | 12.19 | 11.98 | 11.99 | -0.08% | 472,802 | 570,237,562 |
| 2024-03-22 | 12.16 | 12.26 | 11.85 | 12 | -2.6% | 547,550 | 657,695,445 |
| 2024-03-21 | 12.5 | 12.58 | 12.2 | 12.32 | +2.84% | 599,058 | 739,445,247 |
| 2024-03-20 | 11.86 | 12.1 | 11.8 | 11.98 | +0.93% | 377,629 | 451,633,959 |
| 2024-03-19 | 11.92 | 12.14 | 11.85 | 11.87 | -1% | 355,518 | 425,605,618 |
| 2024-03-18 | 11.88 | 12.13 | 11.84 | 11.99 | +0.08% | 480,077 | 574,434,274 |
| 2024-03-15 | 11.58 | 12.06 | 11.57 | 11.98 | +2.66% | 689,329 | 818,698,445 |
| 2024-03-14 | 11.58 | 11.84 | 11.58 | 11.67 | +2.1% | 626,431 | 734,708,649 |
| 2024-03-13 | 11.3 | 11.53 | 11.24 | 11.43 | -0.09% | 411,573 | 468,676,514 |
| 2024-03-12 | 11.81 | 11.82 | 11.34 | 11.44 | -3.05% | 752,120 | 864,169,324 |
| 2024-03-11 | 11.93 | 12.04 | 11.69 | 11.8 | +0.51% | 497,047 | 589,171,141 |
| 2024-03-08 | 11.87 | 11.87 | 11.56 | 11.74 | -0.59% | 569,612 | 665,211,948 |
| 2024-03-07 | 11.57 | 12.08 | 11.57 | 11.81 | +2.87% | 745,350 | 884,044,581 |
| 2024-03-06 | 11.39 | 11.58 | 11.25 | 11.48 | +1.68% | 528,308 | 605,000,162 |
| 2024-03-05 | 11.2 | 11.48 | 11.15 | 11.29 | +2.26% | 649,623 | 733,602,663 |
| 2024-03-04 | 11.11 | 11.25 | 10.95 | 11.04 | +1.47% | 613,638 | 678,735,876 |
| 2024-03-01 | 10.38 | 10.92 | 10.38 | 10.88 | +4.41% | 588,611 | 631,223,214 |
| 2024-02-29 | 10.31 | 10.44 | 10.25 | 10.42 | +0.68% | 367,332 | 379,988,714 |
| 2024-02-28 | 10.39 | 10.52 | 10.35 | 10.35 | -1.24% | 372,286 | 388,254,118 |
| 2024-02-27 | 10.33 | 10.54 | 10.32 | 10.48 | +1.06% | 283,658 | 296,732,382 |
| 2024-02-26 | 10.63 | 10.63 | 10.36 | 10.37 | -1.43% | 334,951 | 350,014,016 |
| 2024-02-23 | 10.58 | 10.72 | 10.46 | 10.52 | +0.48% | 477,008 | 504,685,169 |
| 2024-02-22 | 10.19 | 10.5 | 10.18 | 10.47 | +2.15% | 479,826 | 498,950,628 |
| 2024-02-21 | 10.01 | 10.43 | 9.99 | 10.25 | +1.89% | 583,216 | 601,448,044 |
| 2024-02-20 | 9.94 | 10.1 | 9.88 | 10.06 | +0.6% | 364,360 | 364,876,055 |
| 2024-02-19 | 9.67 | 10.05 | 9.58 | 10 | +2.35% | 643,599 | 634,356,541 |
| 2024-02-08 | 9.79 | 9.83 | 9.59 | 9.77 | -0.31% | 598,841 | 580,778,345 |
| 2024-02-07 | 9.6 | 9.8 | 9.47 | 9.8 | +2.3% | 624,326 | 604,496,057 |
| 2024-02-06 | 9.3 | 9.71 | 9.21 | 9.58 | +2.02% | 542,157 | 512,865,894 |
| 2024-02-05 | 9.29 | 9.53 | 9.15 | 9.39 | -0.42% | 560,432 | 522,916,975 |
| 2024-02-02 | 9.54 | 9.66 | 9.18 | 9.43 | -0.21% | 495,704 | 470,743,837 |
| 2024-02-01 | 9.4 | 9.58 | 9.25 | 9.45 | +0.32% | 380,681 | 359,661,449 |
| 2024-01-31 | 9.53 | 9.58 | 9.35 | 9.42 | -1.05% | 392,667 | 372,174,067 |
| 2024-01-30 | 9.5 | 9.73 | 9.45 | 9.52 | -0.31% | 539,704 | 518,953,218 |
| 2024-01-29 | 9.45 | 9.63 | 9.45 | 9.55 | +1.6% | 499,119 | 477,463,641 |
| 2024-01-26 | 9.32 | 9.45 | 9.27 | 9.4 | +0.75% | 364,776 | 341,934,313 |
| 2024-01-25 | 8.94 | 9.33 | 8.9 | 9.33 | +4.25% | 484,471 | 444,827,202 |
| 2024-01-24 | 8.74 | 8.96 | 8.68 | 8.95 | +2.29% | 409,787 | 361,872,059 |
| 2024-01-23 | 8.65 | 8.81 | 8.52 | 8.75 | +0.81% | 425,206 | 367,330,348 |
| 2024-01-22 | 9.04 | 9.09 | 8.61 | 8.68 | -3.98% | 423,603 | 373,744,464 |
| 2024-01-19 | 8.89 | 9.08 | 8.86 | 9.04 | +1.35% | 356,407 | 321,538,820 |
| 2024-01-18 | 8.83 | 8.97 | 8.62 | 8.92 | -0.22% | 597,915 | 524,612,404 |
| 2024-01-17 | 9.23 | 9.28 | 8.94 | 8.94 | -4.08% | 537,596 | 488,805,433 |
| 2024-01-16 | 9.44 | 9.48 | 9.2 | 9.32 | -1.79% | 385,822 | 359,549,437 |
| 2024-01-15 | 9.43 | 9.54 | 9.32 | 9.49 | +0.64% | 349,580 | 330,319,644 |
| 2024-01-12 | 9.4 | 9.53 | 9.38 | 9.43 | +0.21% | 410,890 | 388,560,314 |
| 2024-01-11 | 9.45 | 9.48 | 9.37 | 9.41 | -1.05% | 378,181 | 355,970,253 |
| 2024-01-10 | 9.58 | 9.6 | 9.48 | 9.51 | -1.04% | 323,727 | 308,546,966 |
| 2024-01-09 | 9.72 | 9.73 | 9.56 | 9.61 | -1.23% | 354,374 | 341,511,375 |
| 2024-01-08 | 9.93 | 9.95 | 9.71 | 9.73 | -1.92% | 254,399 | 249,331,726 |
| 2024-01-05 | 10.05 | 10.2 | 9.89 | 9.92 | -1.49% | 351,151 | 352,287,660 |
| 2024-01-04 | 10.01 | 10.1 | 9.97 | 10.07 | -0.3% | 197,304 | 197,935,354 |
| 2024-01-03 | 10.05 | 10.15 | 10.03 | 10.1 | -0.3% | 195,619 | 197,254,031 |
| 2024-01-02 | 9.93 | 10.18 | 9.91 | 10.13 | +1.71% | 446,159 | 450,351,367 |
| 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：