股票概览
15.6
+4.07%
+0.61
14.97
开盘价
15.66
最高价
14.86
最低价
208,670
成交量
数据更新至: 2024-05-20
技术指标
14.87
MA5 (5日均线)
15.22
MA10 (10日均线)
14.17
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 | 14.97 | 15.66 | 14.86 | 15.6 | +4.07% | 208,670 | 320,395,657 |
| 2024-05-17 | 14.56 | 15.11 | 14.41 | 14.99 | +2.6% | 164,302 | 243,946,764 |
| 2024-05-16 | 14.69 | 14.97 | 14.46 | 14.61 | -0.07% | 102,348 | 150,755,058 |
| 2024-05-15 | 14.64 | 15.05 | 14.29 | 14.62 | +0.55% | 132,521 | 195,132,054 |
| 2024-05-14 | 14.8 | 14.94 | 14.48 | 14.54 | -0.75% | 126,853 | 185,622,687 |
| 2024-05-13 | 15.13 | 15.35 | 14.57 | 14.65 | -5.97% | 228,720 | 339,520,334 |
| 2024-05-10 | 15.85 | 16.17 | 15.58 | 15.58 | -1.08% | 243,263 | 385,502,021 |
| 2024-05-09 | 15.5 | 15.9 | 15.22 | 15.75 | -1.5% | 283,188 | 441,216,161 |
| 2024-05-08 | 15.77 | 16.33 | 15.39 | 15.99 | +1.07% | 483,860 | 769,707,012 |
| 2024-05-07 | 14.44 | 15.82 | 14.4 | 15.82 | +10.01% | 261,259 | 396,224,302 |
| 2024-05-06 | 14.36 | 14.88 | 14.24 | 14.38 | +1.34% | 133,030 | 192,620,804 |
| 2024-04-30 | 14.1 | 14.53 | 13.8 | 14.19 | -0.28% | 152,263 | 214,534,875 |
| 2024-04-29 | 13.4 | 14.48 | 13.4 | 14.23 | +7.97% | 216,175 | 302,851,695 |
| 2024-04-26 | 12.6 | 13.4 | 12.59 | 13.18 | +4.03% | 110,273 | 143,750,549 |
| 2024-04-25 | 12.65 | 12.94 | 12.61 | 12.67 | -1.32% | 80,185 | 102,364,026 |
| 2024-04-24 | 12.57 | 12.9 | 12.42 | 12.84 | +2.64% | 106,519 | 135,996,224 |
| 2024-04-23 | 12.18 | 12.84 | 12.16 | 12.51 | +1.21% | 112,668 | 141,142,318 |
| 2024-04-22 | 12.54 | 12.94 | 12.15 | 12.36 | -0.64% | 84,767 | 105,569,415 |
| 2024-04-19 | 12.35 | 12.59 | 12.18 | 12.44 | -0.24% | 79,177 | 98,075,869 |
| 2024-04-18 | 12.38 | 12.71 | 12.1 | 12.47 | +0.48% | 120,327 | 149,851,179 |
| 2024-04-17 | 11.64 | 12.43 | 11.64 | 12.41 | +8.1% | 127,274 | 155,268,983 |
| 2024-04-16 | 12.65 | 12.65 | 11.48 | 11.48 | -9.96% | 153,116 | 179,776,933 |
| 2024-04-15 | 13.37 | 13.53 | 12.51 | 12.75 | -4.64% | 115,761 | 149,364,994 |
| 2024-04-12 | 13.67 | 13.8 | 13.31 | 13.37 | -2.19% | 83,850 | 113,491,541 |
| 2024-04-11 | 13.9 | 13.99 | 13.62 | 13.67 | -1.16% | 83,968 | 115,696,192 |
| 2024-04-10 | 14.53 | 14.58 | 13.71 | 13.83 | -4.49% | 107,699 | 151,143,820 |
| 2024-04-09 | 14.28 | 14.53 | 14.17 | 14.48 | +1.4% | 91,976 | 132,217,534 |
| 2024-04-08 | 14.2 | 14.42 | 13.98 | 14.28 | -0.35% | 92,037 | 130,986,843 |
| 2024-04-03 | 14.7 | 14.71 | 14.22 | 14.33 | -2.91% | 98,434 | 141,653,037 |
| 2024-04-02 | 15.1 | 15.23 | 14.66 | 14.76 | -2.19% | 118,070 | 175,534,297 |
| 2024-04-01 | 15.07 | 15.3 | 14.94 | 15.09 | +0.2% | 149,357 | 225,146,371 |
| 2024-03-29 | 14.93 | 15.09 | 14.67 | 15.06 | -0.66% | 132,082 | 196,875,044 |
| 2024-03-28 | 14.37 | 15.25 | 14.37 | 15.16 | +3.91% | 194,365 | 290,641,440 |
| 2024-03-27 | 15.14 | 15.31 | 14.4 | 14.59 | -3.7% | 173,657 | 256,039,629 |
| 2024-03-26 | 15.61 | 15.75 | 14.91 | 15.15 | -2.01% | 156,992 | 239,421,696 |
| 2024-03-25 | 15.81 | 16.2 | 15.45 | 15.46 | -2.83% | 184,535 | 294,187,799 |
| 2024-03-22 | 16.53 | 16.65 | 15.8 | 15.91 | -3.75% | 208,522 | 334,957,034 |
| 2024-03-21 | 16.72 | 17.11 | 16.26 | 16.53 | -1.31% | 272,803 | 451,063,680 |
| 2024-03-20 | 17.11 | 17.37 | 16.51 | 16.75 | -1.99% | 266,936 | 446,591,347 |
| 2024-03-19 | 17.44 | 17.78 | 16.64 | 17.09 | -0.58% | 435,973 | 748,095,603 |
| 2024-03-18 | 16.5 | 17.58 | 16.5 | 17.19 | +4.5% | 562,687 | 969,345,338 |
| 2024-03-15 | 15.15 | 16.72 | 15.1 | 16.45 | +8.22% | 563,384 | 898,993,234 |
| 2024-03-14 | 15.75 | 15.75 | 14.92 | 15.2 | -3.98% | 330,510 | 505,676,039 |
| 2024-03-13 | 16.1 | 16.11 | 15.52 | 15.83 | -3.94% | 449,756 | 709,337,654 |
| 2024-03-12 | 17.17 | 17.99 | 16.32 | 16.48 | -8.14% | 636,330 | 1,075,383,084 |
| 2024-03-11 | 18 | 19.08 | 17.16 | 17.94 | -5.93% | 772,422 | 1,345,811,779 |
| 2024-03-08 | 17 | 19.07 | 16.45 | 19.07 | +9.98% | 662,422 | 1,191,145,588 |
| 2024-03-07 | 17 | 17.34 | 16.35 | 17.34 | +10.03% | 757,428 | 1,283,715,342 |
| 2024-03-06 | 15.44 | 15.76 | 15.2 | 15.76 | +9.98% | 216,590 | 338,833,440 |
| 2024-03-05 | 13 | 14.33 | 13 | 14.33 | +9.98% | 222,705 | 316,165,902 |
| 2024-03-04 | 13.25 | 13.25 | 12.77 | 13.03 | -1.59% | 123,995 | 161,245,911 |
| 2024-03-01 | 12.68 | 13.37 | 12.54 | 13.24 | +4.09% | 180,542 | 234,206,800 |
| 2024-02-29 | 11.8 | 12.79 | 11.74 | 12.72 | +4.78% | 168,226 | 208,352,969 |
| 2024-02-28 | 13.34 | 13.47 | 12.14 | 12.14 | -10.01% | 263,548 | 339,989,151 |
| 2024-02-27 | 13.02 | 13.93 | 12.86 | 13.49 | +6.14% | 268,226 | 355,689,972 |
| 2024-02-26 | 12.49 | 13.03 | 12.4 | 12.71 | +1.84% | 187,057 | 237,596,709 |
| 2024-02-23 | 11.92 | 12.55 | 11.76 | 12.48 | +4.61% | 182,850 | 223,003,441 |
| 2024-02-22 | 11.43 | 11.93 | 11.35 | 11.93 | +3.29% | 164,721 | 193,213,207 |
| 2024-02-21 | 11.31 | 11.92 | 11.15 | 11.55 | -0.09% | 169,368 | 197,700,969 |
| 2024-02-20 | 11.12 | 12.08 | 10.86 | 11.56 | +2.3% | 179,573 | 204,901,691 |
| 2024-02-19 | 10.64 | 11.62 | 10.5 | 11.3 | +7.01% | 179,279 | 198,739,743 |
| 2024-02-08 | 9.83 | 10.63 | 9.73 | 10.56 | +8.75% | 126,035 | 129,420,616 |
| 2024-02-07 | 10.22 | 10.5 | 9.56 | 9.71 | -4.99% | 128,086 | 128,906,614 |
| 2024-02-06 | 9.7 | 10.69 | 9.25 | 10.22 | -0.58% | 148,245 | 144,382,999 |
| 2024-02-05 | 11.36 | 11.36 | 10.28 | 10.28 | -9.98% | 151,702 | 158,713,755 |
| 2024-02-02 | 11.37 | 12.17 | 10.89 | 11.42 | +0.97% | 186,857 | 216,544,011 |
| 2024-02-01 | 11.29 | 11.67 | 10.71 | 11.31 | -0.62% | 123,646 | 138,971,428 |
| 2024-01-31 | 12.43 | 12.5 | 11.34 | 11.38 | -8.74% | 141,373 | 167,452,085 |
| 2024-01-30 | 13.6 | 13.62 | 12.4 | 12.47 | -8.38% | 138,834 | 178,939,899 |
| 2024-01-29 | 14.4 | 14.58 | 13.6 | 13.61 | -7.54% | 179,930 | 253,057,956 |
| 2024-01-26 | 14.9 | 15.1 | 14.56 | 14.72 | -2.26% | 263,482 | 389,577,308 |
| 2024-01-25 | 13.79 | 15.06 | 13.7 | 15.06 | +10.01% | 282,149 | 415,779,812 |
| 2024-01-24 | 12.92 | 13.88 | 12.92 | 13.69 | +5.88% | 194,502 | 261,219,758 |
| 2024-01-23 | 12.65 | 13.1 | 12.11 | 12.93 | -3.87% | 172,985 | 218,793,337 |
| 2024-01-22 | 14.71 | 14.85 | 13.45 | 13.45 | -9.97% | 190,988 | 263,087,888 |
| 2024-01-19 | 15.17 | 15.69 | 14.9 | 14.94 | -2.92% | 194,695 | 296,391,774 |
| 2024-01-18 | 14.61 | 15.53 | 14.46 | 15.39 | +3.64% | 244,718 | 371,021,283 |
| 2024-01-17 | 15.06 | 15.71 | 14.72 | 14.85 | -1.92% | 243,417 | 371,251,465 |
| 2024-01-16 | 15.67 | 15.67 | 14.94 | 15.14 | -3.69% | 239,080 | 362,892,478 |
| 2024-01-15 | 15.43 | 16.85 | 14.98 | 15.72 | +2.61% | 437,461 | 683,100,774 |
| 2024-01-12 | 13.91 | 15.32 | 13.74 | 15.32 | +9.98% | 125,583 | 183,129,315 |
| 2024-01-11 | 13.6 | 13.93 | 13.38 | 13.93 | +2.58% | 33,213 | 45,852,875 |
| 2024-01-10 | 13.84 | 13.94 | 13.47 | 13.58 | -2.16% | 30,907 | 42,088,660 |
| 2024-01-09 | 13.71 | 14.12 | 13.71 | 13.88 | +1.24% | 35,083 | 48,868,828 |
| 2024-01-08 | 13.97 | 14.02 | 13.7 | 13.71 | -2.21% | 30,238 | 41,897,233 |
| 2024-01-05 | 14.64 | 14.64 | 13.96 | 14.02 | -3.04% | 42,379 | 60,288,758 |
| 2024-01-04 | 14.48 | 14.5 | 14.3 | 14.46 | +0.14% | 29,085 | 42,006,625 |
| 2024-01-03 | 14.74 | 14.75 | 14.2 | 14.44 | -2.17% | 46,649 | 67,346,429 |
| 2024-01-02 | 14.77 | 14.9 | 14.63 | 14.76 | 0% | 47,592 | 70,431,416 |
| 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：