股票概览
15.13
+1.68%
+0.25
14.92
开盘价
15.19
最高价
14.7
最低价
189,543
成交量
数据更新至: 2024-05-20
技术指标
14.48
MA5 (5日均线)
14.44
MA10 (10日均线)
14.44
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 | 14.92 | 15.19 | 14.7 | 15.13 | +1.68% | 189,543 | 284,560,912 |
| 2024-05-17 | 14.25 | 14.9 | 14.25 | 14.88 | +5.01% | 229,489 | 336,544,963 |
| 2024-05-16 | 14.25 | 14.6 | 14.13 | 14.17 | +0.43% | 103,140 | 148,215,103 |
| 2024-05-15 | 14.09 | 14.41 | 14 | 14.11 | -0.14% | 68,279 | 96,851,080 |
| 2024-05-14 | 14.1 | 14.28 | 14.05 | 14.13 | 0% | 63,234 | 89,670,558 |
| 2024-05-13 | 14.41 | 14.41 | 13.93 | 14.13 | -1.94% | 94,277 | 133,355,131 |
| 2024-05-10 | 14.69 | 14.8 | 14.34 | 14.41 | -2.24% | 90,676 | 131,445,122 |
| 2024-05-09 | 14.26 | 14.77 | 14.19 | 14.74 | +3.58% | 140,548 | 204,474,518 |
| 2024-05-08 | 14.41 | 14.47 | 14.18 | 14.23 | -1.73% | 94,457 | 134,717,121 |
| 2024-05-07 | 14.28 | 14.58 | 14.24 | 14.48 | +1.33% | 134,490 | 194,789,723 |
| 2024-05-06 | 14.28 | 14.48 | 14.21 | 14.29 | -0.07% | 92,228 | 131,994,788 |
| 2024-04-30 | 14.56 | 14.56 | 14.09 | 14.3 | -1.72% | 151,362 | 215,674,186 |
| 2024-04-29 | 14.4 | 14.69 | 14.4 | 14.55 | +0.55% | 144,113 | 209,475,715 |
| 2024-04-26 | 14.49 | 14.74 | 14.41 | 14.47 | -0.48% | 172,842 | 251,830,373 |
| 2024-04-25 | 14.78 | 14.78 | 14.4 | 14.54 | -3.2% | 162,112 | 235,807,996 |
| 2024-04-24 | 14.5 | 15.09 | 14.45 | 15.02 | +4.45% | 241,763 | 357,943,401 |
| 2024-04-23 | 14.64 | 14.83 | 14.3 | 14.38 | -4.01% | 227,643 | 330,866,279 |
| 2024-04-22 | 14.5 | 15.05 | 14.16 | 14.98 | +6.92% | 391,372 | 575,750,655 |
| 2024-04-19 | 13.68 | 14.05 | 13.6 | 14.01 | +1.3% | 142,733 | 198,373,338 |
| 2024-04-18 | 13.4 | 14.05 | 13.24 | 13.83 | +3.21% | 172,230 | 236,138,130 |
| 2024-04-17 | 12.9 | 13.4 | 12.9 | 13.4 | +5.02% | 79,421 | 104,724,942 |
| 2024-04-16 | 13.21 | 13.22 | 12.7 | 12.76 | -3.7% | 82,931 | 107,525,014 |
| 2024-04-15 | 13.08 | 13.5 | 12.92 | 13.25 | +1.61% | 84,738 | 112,367,934 |
| 2024-04-12 | 13.05 | 13.24 | 12.98 | 13.04 | -0.46% | 56,621 | 74,118,365 |
| 2024-04-11 | 13.08 | 13.28 | 13.02 | 13.1 | -0.83% | 55,659 | 73,272,184 |
| 2024-04-10 | 13.28 | 13.36 | 12.99 | 13.21 | -1.34% | 63,508 | 83,433,323 |
| 2024-04-09 | 13.4 | 13.6 | 13.28 | 13.39 | +0.37% | 59,972 | 80,448,100 |
| 2024-04-08 | 13.75 | 13.83 | 13.33 | 13.34 | -3.54% | 94,884 | 128,361,336 |
| 2024-04-03 | 14.02 | 14.05 | 13.68 | 13.83 | -1.98% | 92,997 | 128,492,983 |
| 2024-04-02 | 14.16 | 14.2 | 13.96 | 14.11 | -1.33% | 97,356 | 137,061,351 |
| 2024-04-01 | 14.48 | 14.6 | 14.02 | 14.3 | -1.11% | 140,586 | 199,823,102 |
| 2024-03-29 | 13.97 | 14.54 | 13.72 | 14.46 | +4.18% | 175,133 | 248,623,822 |
| 2024-03-28 | 13.01 | 14.05 | 13.01 | 13.88 | +8.1% | 158,886 | 217,281,011 |
| 2024-03-27 | 13.31 | 13.31 | 12.84 | 12.84 | -3.82% | 86,271 | 112,373,856 |
| 2024-03-26 | 13.45 | 13.74 | 13.22 | 13.35 | -1.4% | 105,197 | 141,312,770 |
| 2024-03-25 | 14.18 | 14.19 | 13.54 | 13.54 | -4.85% | 154,753 | 214,696,824 |
| 2024-03-22 | 14.68 | 14.68 | 14.17 | 14.23 | -1.73% | 143,466 | 205,848,833 |
| 2024-03-21 | 14.25 | 14.61 | 14.02 | 14.48 | +1.61% | 171,632 | 246,596,383 |
| 2024-03-20 | 14.12 | 14.26 | 13.93 | 14.25 | +1.79% | 92,012 | 129,621,373 |
| 2024-03-19 | 13.8 | 14.32 | 13.73 | 14 | +0.14% | 135,132 | 189,626,260 |
| 2024-03-18 | 13.3 | 13.98 | 13.25 | 13.98 | +4.95% | 141,720 | 195,378,424 |
| 2024-03-15 | 13.12 | 13.32 | 13.06 | 13.32 | +1.06% | 47,990 | 63,250,973 |
| 2024-03-14 | 13.36 | 13.43 | 13.08 | 13.18 | -1.79% | 57,067 | 75,446,496 |
| 2024-03-13 | 13.48 | 13.59 | 13.25 | 13.42 | -0.59% | 82,827 | 111,176,846 |
| 2024-03-12 | 13.1 | 13.62 | 13.03 | 13.5 | +3.45% | 134,837 | 180,387,239 |
| 2024-03-11 | 12.77 | 13.12 | 12.72 | 13.05 | +2.03% | 72,707 | 94,033,457 |
| 2024-03-08 | 12.47 | 12.83 | 12.46 | 12.79 | +2.16% | 48,070 | 60,865,339 |
| 2024-03-07 | 12.83 | 12.9 | 12.51 | 12.52 | -1.96% | 49,677 | 63,259,402 |
| 2024-03-06 | 12.72 | 12.92 | 12.55 | 12.77 | -0.08% | 47,456 | 60,437,062 |
| 2024-03-05 | 12.65 | 12.92 | 12.64 | 12.78 | +0.47% | 62,354 | 79,886,381 |
| 2024-03-04 | 12.95 | 13 | 12.63 | 12.72 | -1.55% | 68,748 | 87,768,230 |
| 2024-03-01 | 12.78 | 12.95 | 12.68 | 12.92 | +1.1% | 61,093 | 78,533,216 |
| 2024-02-29 | 12.23 | 12.79 | 12.22 | 12.78 | +3.48% | 67,611 | 85,071,553 |
| 2024-02-28 | 12.9 | 13.06 | 12.35 | 12.35 | -4.04% | 93,360 | 118,669,295 |
| 2024-02-27 | 12.4 | 12.88 | 12.38 | 12.87 | +3.13% | 76,641 | 96,916,877 |
| 2024-02-26 | 12.43 | 12.63 | 12.36 | 12.48 | +0.08% | 67,115 | 83,880,622 |
| 2024-02-23 | 12.45 | 12.55 | 12.25 | 12.47 | +0.16% | 83,611 | 103,717,367 |
| 2024-02-22 | 12.33 | 12.54 | 12.28 | 12.45 | -0.4% | 62,932 | 77,951,684 |
| 2024-02-21 | 11.96 | 12.67 | 11.8 | 12.5 | +3.99% | 110,640 | 136,573,102 |
| 2024-02-20 | 12.11 | 12.11 | 11.81 | 12.02 | -1.15% | 62,314 | 74,299,697 |
| 2024-02-19 | 12.06 | 12.42 | 11.96 | 12.16 | +1.5% | 113,367 | 138,167,593 |
| 2024-02-08 | 11.55 | 12.3 | 11.55 | 11.98 | +3.9% | 125,297 | 151,010,382 |
| 2024-02-07 | 10.82 | 11.7 | 10.8 | 11.53 | +6.66% | 145,082 | 166,088,185 |
| 2024-02-06 | 9.83 | 10.84 | 9.79 | 10.81 | +9.75% | 141,808 | 148,175,549 |
| 2024-02-05 | 10.48 | 10.51 | 9.68 | 9.85 | -7.42% | 111,998 | 112,526,801 |
| 2024-02-02 | 11.02 | 11.2 | 10.15 | 10.64 | -4.06% | 90,166 | 96,540,913 |
| 2024-02-01 | 11.19 | 11.41 | 10.96 | 11.09 | -1.25% | 63,035 | 70,193,154 |
| 2024-01-31 | 11.66 | 11.8 | 11.22 | 11.23 | -5.23% | 69,601 | 79,481,907 |
| 2024-01-30 | 12.07 | 12.25 | 11.82 | 11.85 | -2.31% | 35,520 | 42,808,730 |
| 2024-01-29 | 12.4 | 12.47 | 12.1 | 12.13 | -1.94% | 36,087 | 44,303,122 |
| 2024-01-26 | 12.5 | 12.6 | 12.27 | 12.37 | -1.12% | 57,677 | 71,598,613 |
| 2024-01-25 | 11.83 | 12.53 | 11.76 | 12.51 | +6.47% | 80,694 | 98,535,463 |
| 2024-01-24 | 11.74 | 11.8 | 11.33 | 11.75 | +0.77% | 46,672 | 54,174,644 |
| 2024-01-23 | 11.5 | 11.71 | 11.3 | 11.66 | +1.3% | 40,178 | 46,368,860 |
| 2024-01-22 | 12.23 | 12.23 | 11.42 | 11.51 | -5.96% | 53,773 | 63,441,202 |
| 2024-01-19 | 12.3 | 12.38 | 12.18 | 12.24 | -0.97% | 27,719 | 34,014,117 |
| 2024-01-18 | 12.42 | 12.45 | 11.96 | 12.36 | -1.04% | 58,446 | 71,145,072 |
| 2024-01-17 | 12.67 | 12.75 | 12.48 | 12.49 | -1.81% | 24,210 | 30,548,166 |
| 2024-01-16 | 12.8 | 12.84 | 12.57 | 12.72 | -0.86% | 31,230 | 39,606,861 |
| 2024-01-15 | 12.96 | 13 | 12.81 | 12.83 | -1.31% | 30,282 | 39,046,308 |
| 2024-01-12 | 12.93 | 13.09 | 12.91 | 13 | +0.31% | 26,797 | 34,848,960 |
| 2024-01-11 | 12.83 | 13.01 | 12.76 | 12.96 | +1.17% | 33,810 | 43,595,948 |
| 2024-01-10 | 12.81 | 12.92 | 12.61 | 12.81 | -0.31% | 34,278 | 43,812,646 |
| 2024-01-09 | 12.88 | 13.01 | 12.78 | 12.85 | -0.23% | 41,977 | 54,056,938 |
| 2024-01-08 | 13.28 | 13.28 | 12.88 | 12.88 | -3.23% | 60,481 | 78,606,898 |
| 2024-01-05 | 13.54 | 13.6 | 13.26 | 13.31 | -1.99% | 42,762 | 57,361,292 |
| 2024-01-04 | 13.72 | 13.78 | 13.49 | 13.58 | -1.31% | 29,823 | 40,518,352 |
| 2024-01-03 | 13.82 | 13.89 | 13.64 | 13.76 | -0.72% | 31,112 | 42,706,879 |
| 2024-01-02 | 13.89 | 14.06 | 13.78 | 13.86 | +0.14% | 46,148 | 64,364,109 |
| 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：