股票概览
15.18
-0.78%
-0.12
15.3
开盘价
15.42
最高价
15.13
最低价
100,359
成交量
数据更新至: 2024-05-20
技术指标
15.06
MA5 (5日均线)
15.03
MA10 (10日均线)
14.48
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 | 15.3 | 15.42 | 15.13 | 15.18 | -0.78% | 100,359 | 153,037,305 |
| 2024-05-17 | 15.07 | 15.35 | 14.97 | 15.3 | +1.53% | 127,131 | 193,267,118 |
| 2024-05-16 | 14.91 | 15.29 | 14.91 | 15.07 | +1.62% | 135,846 | 205,129,382 |
| 2024-05-15 | 14.93 | 15.04 | 14.81 | 14.83 | -0.74% | 54,843 | 81,829,805 |
| 2024-05-14 | 15 | 15.23 | 14.94 | 14.94 | -0.33% | 70,994 | 106,653,617 |
| 2024-05-13 | 14.79 | 15.07 | 14.75 | 14.99 | +0.33% | 82,755 | 123,905,270 |
| 2024-05-10 | 15.16 | 15.18 | 14.88 | 14.94 | -0.27% | 75,425 | 112,989,530 |
| 2024-05-09 | 14.87 | 15.09 | 14.87 | 14.98 | -0.07% | 94,547 | 141,671,671 |
| 2024-05-08 | 15.16 | 15.19 | 14.96 | 14.99 | -0.86% | 83,802 | 126,116,633 |
| 2024-05-07 | 15.06 | 15.4 | 15.05 | 15.12 | +0.47% | 150,994 | 229,691,621 |
| 2024-05-06 | 15.02 | 15.17 | 14.88 | 15.05 | +1.76% | 157,067 | 236,180,382 |
| 2024-04-30 | 14.7 | 14.94 | 14.61 | 14.79 | +0.48% | 129,885 | 192,190,726 |
| 2024-04-29 | 14.28 | 14.8 | 14.18 | 14.72 | +3.01% | 158,964 | 232,887,129 |
| 2024-04-26 | 13.78 | 14.37 | 13.76 | 14.29 | +3.1% | 123,874 | 175,917,878 |
| 2024-04-25 | 13.64 | 13.89 | 13.45 | 13.86 | +3.36% | 112,824 | 154,843,305 |
| 2024-04-24 | 13.13 | 13.43 | 13.1 | 13.41 | +1.9% | 51,119 | 68,003,569 |
| 2024-04-23 | 13.23 | 13.38 | 12.99 | 13.16 | +0.15% | 72,761 | 95,486,889 |
| 2024-04-22 | 13.26 | 13.4 | 12.87 | 13.14 | -0.76% | 91,160 | 120,172,197 |
| 2024-04-19 | 13.62 | 13.64 | 13.17 | 13.24 | -3% | 97,327 | 129,672,050 |
| 2024-04-18 | 13.61 | 13.85 | 13.48 | 13.65 | +0.29% | 76,548 | 104,792,027 |
| 2024-04-17 | 13.36 | 13.77 | 13.36 | 13.61 | +1.8% | 81,094 | 110,103,459 |
| 2024-04-16 | 13.64 | 13.9 | 13.28 | 13.37 | -2.69% | 127,894 | 173,473,981 |
| 2024-04-15 | 13.5 | 13.87 | 13.42 | 13.74 | +1.93% | 80,738 | 110,586,317 |
| 2024-04-12 | 13.58 | 13.8 | 13.45 | 13.48 | 0% | 55,826 | 76,098,010 |
| 2024-04-11 | 13.58 | 13.79 | 13.45 | 13.48 | -0.74% | 63,684 | 86,663,663 |
| 2024-04-10 | 14 | 14 | 13.51 | 13.58 | -3.14% | 54,355 | 74,202,145 |
| 2024-04-09 | 13.86 | 14.04 | 13.78 | 14.02 | +1.15% | 48,842 | 68,001,906 |
| 2024-04-08 | 13.94 | 14.1 | 13.71 | 13.86 | -0.79% | 71,450 | 99,711,514 |
| 2024-04-03 | 14.11 | 14.17 | 13.82 | 13.97 | -0.99% | 55,149 | 77,079,468 |
| 2024-04-02 | 14.34 | 14.39 | 14.02 | 14.11 | -1.74% | 66,412 | 94,029,227 |
| 2024-04-01 | 13.85 | 14.52 | 13.85 | 14.36 | +3.76% | 65,708 | 93,850,110 |
| 2024-03-29 | 13.7 | 13.86 | 13.57 | 13.84 | +0.87% | 46,577 | 63,704,901 |
| 2024-03-28 | 13.48 | 13.91 | 13.42 | 13.72 | +1.78% | 64,472 | 88,403,477 |
| 2024-03-27 | 13.96 | 13.97 | 13.47 | 13.48 | -3.23% | 57,712 | 78,913,136 |
| 2024-03-26 | 13.96 | 14.15 | 13.84 | 13.93 | -0.36% | 55,529 | 77,665,120 |
| 2024-03-25 | 14.47 | 14.52 | 13.95 | 13.98 | -3.72% | 88,251 | 125,505,521 |
| 2024-03-22 | 14.71 | 14.88 | 14.45 | 14.52 | -1.56% | 77,981 | 113,650,820 |
| 2024-03-21 | 15 | 15.14 | 14.73 | 14.75 | -1.6% | 78,470 | 116,542,316 |
| 2024-03-20 | 15.17 | 15.48 | 14.84 | 14.99 | -0.86% | 125,562 | 189,949,808 |
| 2024-03-19 | 14.81 | 15.3 | 14.76 | 15.12 | +2.02% | 239,443 | 361,196,737 |
| 2024-03-18 | 14.38 | 14.83 | 14.38 | 14.82 | +3.06% | 140,565 | 206,798,112 |
| 2024-03-15 | 14.34 | 14.43 | 14.14 | 14.38 | +0.28% | 58,523 | 83,608,527 |
| 2024-03-14 | 14.48 | 14.57 | 14.21 | 14.34 | -0.9% | 49,438 | 71,044,279 |
| 2024-03-13 | 14.7 | 14.81 | 14.39 | 14.47 | -1.5% | 85,369 | 124,579,165 |
| 2024-03-12 | 14.79 | 14.83 | 14.45 | 14.69 | -0.47% | 65,612 | 95,976,243 |
| 2024-03-11 | 14.77 | 14.83 | 14.56 | 14.76 | +0.07% | 77,797 | 114,437,673 |
| 2024-03-08 | 14.41 | 14.81 | 14.39 | 14.75 | +2.57% | 64,318 | 93,909,549 |
| 2024-03-07 | 14.6 | 14.74 | 14.38 | 14.38 | -1.64% | 46,105 | 67,093,063 |
| 2024-03-06 | 14.61 | 14.8 | 14.28 | 14.62 | -0.54% | 57,135 | 83,168,031 |
| 2024-03-05 | 14.7 | 14.84 | 14.53 | 14.7 | -0.07% | 82,561 | 121,367,757 |
| 2024-03-04 | 14.94 | 15 | 14.62 | 14.71 | -0.27% | 96,607 | 142,886,287 |
| 2024-03-01 | 14.47 | 14.82 | 14.38 | 14.75 | +2.22% | 95,103 | 139,301,202 |
| 2024-02-29 | 13.78 | 14.46 | 13.73 | 14.43 | +4.04% | 74,494 | 106,363,803 |
| 2024-02-28 | 14.3 | 14.55 | 13.82 | 13.87 | -3.01% | 78,765 | 112,193,548 |
| 2024-02-27 | 13.71 | 14.32 | 13.66 | 14.3 | +3.4% | 66,617 | 93,592,714 |
| 2024-02-26 | 13.89 | 14.05 | 13.74 | 13.83 | -0.29% | 65,157 | 90,406,922 |
| 2024-02-23 | 13.88 | 13.89 | 13.61 | 13.87 | +0.43% | 47,194 | 64,949,871 |
| 2024-02-22 | 13.84 | 13.93 | 13.68 | 13.81 | +0.15% | 44,670 | 61,588,846 |
| 2024-02-21 | 13.68 | 14.09 | 13.53 | 13.79 | 0% | 80,815 | 112,063,544 |
| 2024-02-20 | 14 | 14.02 | 13.55 | 13.79 | -1.99% | 79,856 | 109,444,349 |
| 2024-02-19 | 14.4 | 14.4 | 13.86 | 14.07 | -0.92% | 110,724 | 155,378,504 |
| 2024-02-08 | 14.14 | 14.91 | 14.08 | 14.2 | +0.42% | 157,249 | 229,526,395 |
| 2024-02-07 | 13.17 | 14.14 | 13.08 | 14.14 | +8.1% | 156,718 | 217,456,964 |
| 2024-02-06 | 11.84 | 13.08 | 11.6 | 13.08 | +10.01% | 119,040 | 148,941,260 |
| 2024-02-05 | 11.47 | 12.41 | 10.81 | 11.89 | +2.68% | 129,021 | 148,557,644 |
| 2024-02-02 | 12.4 | 12.5 | 11.2 | 11.58 | -6.54% | 97,072 | 114,688,149 |
| 2024-02-01 | 12.67 | 12.84 | 12.29 | 12.39 | -2.82% | 66,562 | 83,245,436 |
| 2024-01-31 | 12.95 | 13.19 | 12.7 | 12.75 | -2% | 52,949 | 68,359,069 |
| 2024-01-30 | 13.54 | 13.68 | 12.99 | 13.01 | -4.97% | 38,599 | 51,428,711 |
| 2024-01-29 | 13.96 | 14.26 | 13.58 | 13.69 | -2.28% | 35,515 | 48,878,505 |
| 2024-01-26 | 14.01 | 14.15 | 13.94 | 14.01 | -0.28% | 40,496 | 56,875,646 |
| 2024-01-25 | 13.41 | 14.12 | 13.31 | 14.05 | +4.62% | 68,770 | 95,463,574 |
| 2024-01-24 | 13.5 | 13.62 | 12.98 | 13.43 | -0.22% | 53,787 | 71,458,792 |
| 2024-01-23 | 13.33 | 13.56 | 13.1 | 13.46 | +0.45% | 81,002 | 108,378,667 |
| 2024-01-22 | 13.89 | 13.99 | 13.27 | 13.4 | -3.25% | 65,625 | 89,855,766 |
| 2024-01-19 | 13.66 | 14.07 | 13.65 | 13.85 | +1.54% | 61,008 | 84,875,514 |
| 2024-01-18 | 13.48 | 13.86 | 13.26 | 13.64 | -1.02% | 45,485 | 61,484,053 |
| 2024-01-17 | 14.16 | 14.21 | 13.78 | 13.78 | -2.89% | 31,024 | 43,299,642 |
| 2024-01-16 | 14.28 | 14.32 | 14.03 | 14.19 | -0.49% | 28,825 | 40,965,034 |
| 2024-01-15 | 13.94 | 14.37 | 13.8 | 14.26 | +1.86% | 42,401 | 60,162,453 |
| 2024-01-12 | 14.05 | 14.13 | 13.92 | 14 | -0.92% | 25,778 | 36,115,614 |
| 2024-01-11 | 13.66 | 14.17 | 13.66 | 14.13 | +3.14% | 42,002 | 58,749,001 |
| 2024-01-10 | 13.98 | 13.99 | 13.62 | 13.7 | -2.14% | 45,326 | 62,290,370 |
| 2024-01-09 | 14.06 | 14.17 | 13.99 | 14 | -0.07% | 47,030 | 66,100,670 |
| 2024-01-08 | 14.42 | 14.42 | 14 | 14.01 | -2.84% | 47,387 | 66,875,726 |
| 2024-01-05 | 14.66 | 14.88 | 14.35 | 14.42 | -1.77% | 47,274 | 68,991,755 |
| 2024-01-04 | 14.76 | 14.78 | 14.58 | 14.68 | -0.47% | 46,181 | 67,789,427 |
| 2024-01-03 | 15 | 15 | 14.67 | 14.75 | -1.6% | 49,445 | 73,108,453 |
| 2024-01-02 | 15.08 | 15.15 | 14.94 | 14.99 | -0.79% | 62,337 | 93,762,392 |
| 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：