股票概览
15.04
-1.44%
-0.22
15.24
开盘价
15.49
最高价
14.91
最低价
224,341
成交量
数据更新至: 2024-05-20
技术指标
15.04
MA5 (5日均线)
15.11
MA10 (10日均线)
14.66
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 | 15.24 | 15.49 | 14.91 | 15.04 | -1.44% | 224,341 | 339,227,284 |
| 2024-05-17 | 14.95 | 15.34 | 14.9 | 15.26 | +2.28% | 151,685 | 229,663,555 |
| 2024-05-16 | 15.02 | 15.27 | 14.81 | 14.92 | -0.67% | 136,016 | 203,916,505 |
| 2024-05-15 | 15.05 | 15.44 | 14.71 | 15.02 | +0.47% | 148,536 | 223,651,605 |
| 2024-05-14 | 14.9 | 15.28 | 14.8 | 14.95 | +0.13% | 170,372 | 256,443,909 |
| 2024-05-13 | 15.18 | 15.21 | 14.61 | 14.93 | -4.05% | 308,962 | 460,464,206 |
| 2024-05-10 | 15 | 16.29 | 14.55 | 15.56 | +3.73% | 515,339 | 793,300,085 |
| 2024-05-09 | 15.12 | 15.37 | 14.89 | 15 | -0.79% | 211,722 | 320,327,456 |
| 2024-05-08 | 15.44 | 15.48 | 15.02 | 15.12 | -1.24% | 182,942 | 277,765,570 |
| 2024-05-07 | 15.95 | 16.03 | 15.21 | 15.31 | -2.61% | 362,689 | 559,835,524 |
| 2024-05-06 | 14.7 | 15.72 | 14.7 | 15.72 | +10.01% | 270,194 | 417,579,267 |
| 2024-04-30 | 13.97 | 14.46 | 13.97 | 14.29 | +2.58% | 149,019 | 212,865,183 |
| 2024-04-29 | 13.75 | 13.95 | 13.65 | 13.93 | +0.72% | 131,586 | 181,802,279 |
| 2024-04-26 | 13.82 | 14.11 | 13.41 | 13.83 | +0.07% | 155,343 | 213,467,234 |
| 2024-04-25 | 13.72 | 13.92 | 13.63 | 13.82 | +0.58% | 82,852 | 114,372,852 |
| 2024-04-24 | 13.5 | 13.79 | 13.41 | 13.74 | +0.29% | 82,142 | 111,910,626 |
| 2024-04-23 | 14.1 | 14.15 | 13.61 | 13.7 | -2.63% | 96,224 | 132,507,787 |
| 2024-04-22 | 14.67 | 14.74 | 13.98 | 14.07 | -3.89% | 148,279 | 210,625,093 |
| 2024-04-19 | 14.35 | 14.83 | 14.28 | 14.64 | +1.53% | 124,098 | 181,225,090 |
| 2024-04-18 | 14.32 | 14.77 | 14.25 | 14.42 | -0.21% | 142,015 | 205,335,390 |
| 2024-04-17 | 14.7 | 14.85 | 14.2 | 14.45 | -1.9% | 217,525 | 313,723,206 |
| 2024-04-16 | 15.16 | 15.36 | 14.68 | 14.73 | -2.84% | 106,799 | 160,186,767 |
| 2024-04-15 | 14.8 | 15.37 | 14.52 | 15.16 | +3.34% | 132,083 | 199,078,894 |
| 2024-04-12 | 14.65 | 14.92 | 14.6 | 14.67 | -0.68% | 83,028 | 122,650,535 |
| 2024-04-11 | 14.64 | 15.06 | 14.5 | 14.77 | -0.47% | 69,606 | 103,021,431 |
| 2024-04-10 | 14.61 | 15 | 14.58 | 14.84 | +1.78% | 88,889 | 131,365,717 |
| 2024-04-09 | 14.88 | 15.02 | 14.51 | 14.58 | -3.12% | 107,520 | 157,976,880 |
| 2024-04-08 | 15.08 | 15.46 | 14.97 | 15.05 | +0.13% | 138,209 | 210,645,253 |
| 2024-04-03 | 15.02 | 15.15 | 14.87 | 15.03 | +1.35% | 84,836 | 127,190,099 |
| 2024-04-02 | 14.96 | 15.07 | 14.73 | 14.83 | -0.07% | 104,232 | 154,794,232 |
| 2024-04-01 | 14.59 | 14.88 | 14.46 | 14.84 | +1.37% | 145,165 | 213,549,954 |
| 2024-03-29 | 13.91 | 14.66 | 13.91 | 14.64 | +4.72% | 161,028 | 231,623,356 |
| 2024-03-28 | 13.85 | 14.2 | 13.78 | 13.98 | +0.36% | 112,163 | 157,167,664 |
| 2024-03-27 | 13.62 | 14.17 | 13.62 | 13.93 | +2.58% | 150,748 | 210,694,898 |
| 2024-03-26 | 14.08 | 14.15 | 13.37 | 13.58 | -1.67% | 122,287 | 165,618,980 |
| 2024-03-25 | 14 | 14.24 | 13.67 | 13.81 | -0.93% | 132,405 | 184,933,524 |
| 2024-03-22 | 13.84 | 14.06 | 13.62 | 13.94 | -0.5% | 114,917 | 159,351,259 |
| 2024-03-21 | 14.26 | 14.36 | 13.88 | 14.01 | -1.82% | 93,006 | 130,505,661 |
| 2024-03-20 | 14.31 | 14.5 | 14.2 | 14.27 | -0.35% | 57,851 | 82,998,113 |
| 2024-03-19 | 14.58 | 14.64 | 14.21 | 14.32 | -2.65% | 88,943 | 127,574,701 |
| 2024-03-18 | 14.28 | 14.74 | 14.28 | 14.71 | +2.08% | 109,828 | 159,582,150 |
| 2024-03-15 | 14.31 | 14.42 | 13.98 | 14.41 | +0.49% | 133,783 | 190,202,506 |
| 2024-03-14 | 14.66 | 14.78 | 14.23 | 14.34 | -2.38% | 119,845 | 172,620,983 |
| 2024-03-13 | 14.83 | 14.83 | 14.56 | 14.69 | -0.54% | 91,407 | 134,177,748 |
| 2024-03-12 | 15.06 | 15.2 | 14.5 | 14.77 | -1.6% | 133,331 | 196,120,070 |
| 2024-03-11 | 14.9 | 15.23 | 14.8 | 15.01 | -0.07% | 97,729 | 147,061,959 |
| 2024-03-08 | 14.65 | 15.27 | 14.65 | 15.02 | +1.9% | 115,718 | 173,458,353 |
| 2024-03-07 | 14.58 | 15.49 | 14.58 | 14.74 | +1.1% | 200,300 | 302,474,318 |
| 2024-03-06 | 14.41 | 14.78 | 14.16 | 14.58 | +1.39% | 115,631 | 168,640,985 |
| 2024-03-05 | 14.24 | 14.54 | 14.07 | 14.38 | +0.7% | 128,493 | 184,271,206 |
| 2024-03-04 | 13.74 | 14.39 | 13.68 | 14.28 | +3.85% | 161,004 | 227,728,834 |
| 2024-03-01 | 13.71 | 14.02 | 13.49 | 13.75 | +0.15% | 105,248 | 144,193,477 |
| 2024-02-29 | 13.03 | 13.79 | 13.02 | 13.73 | +3.94% | 123,463 | 167,071,427 |
| 2024-02-28 | 13.39 | 13.64 | 13.16 | 13.21 | -1.34% | 100,537 | 134,555,294 |
| 2024-02-27 | 13.34 | 13.53 | 13.23 | 13.39 | +0.15% | 80,550 | 107,361,243 |
| 2024-02-26 | 13.4 | 13.55 | 13.13 | 13.37 | -0.22% | 76,530 | 102,238,137 |
| 2024-02-23 | 13.56 | 13.56 | 13.2 | 13.4 | -1.25% | 86,562 | 115,429,628 |
| 2024-02-22 | 13.24 | 13.63 | 13.19 | 13.57 | +2.34% | 91,451 | 122,903,419 |
| 2024-02-21 | 13.11 | 13.75 | 13.11 | 13.26 | 0% | 135,112 | 181,212,157 |
| 2024-02-20 | 13.35 | 13.64 | 13.01 | 13.26 | -0.53% | 97,586 | 129,695,152 |
| 2024-02-19 | 13.93 | 14 | 13.14 | 13.33 | -2.84% | 144,764 | 194,287,352 |
| 2024-02-08 | 13.44 | 14.3 | 13.27 | 13.72 | +2.62% | 181,494 | 251,688,446 |
| 2024-02-07 | 12.14 | 13.37 | 12.06 | 13.37 | +10.04% | 207,078 | 266,806,315 |
| 2024-02-06 | 11.22 | 12.38 | 11 | 12.15 | +7.71% | 135,440 | 159,821,886 |
| 2024-02-05 | 11.59 | 11.78 | 10.97 | 11.28 | -2.67% | 153,952 | 173,972,760 |
| 2024-02-02 | 11.96 | 12.12 | 11.3 | 11.59 | -2.77% | 90,239 | 105,643,371 |
| 2024-02-01 | 11.79 | 12.2 | 11.75 | 11.92 | +0.68% | 101,232 | 121,632,861 |
| 2024-01-31 | 11.83 | 12.25 | 11.8 | 11.84 | -0.92% | 91,809 | 110,252,091 |
| 2024-01-30 | 12.09 | 12.4 | 11.94 | 11.95 | -2.85% | 99,193 | 120,684,863 |
| 2024-01-29 | 12.58 | 12.65 | 12.25 | 12.3 | -2.23% | 59,812 | 74,120,207 |
| 2024-01-26 | 12.86 | 12.86 | 12.52 | 12.58 | -1.87% | 64,447 | 81,332,903 |
| 2024-01-25 | 12.54 | 12.86 | 12.47 | 12.82 | +2.64% | 68,379 | 87,128,550 |
| 2024-01-24 | 12.31 | 12.63 | 12.07 | 12.49 | +1.63% | 88,330 | 109,563,702 |
| 2024-01-23 | 12.12 | 12.35 | 11.89 | 12.29 | +0.74% | 103,239 | 125,428,844 |
| 2024-01-22 | 12.97 | 12.97 | 12.11 | 12.2 | -5.57% | 87,295 | 109,418,486 |
| 2024-01-19 | 13.09 | 13.23 | 12.83 | 12.92 | -0.92% | 64,506 | 83,717,135 |
| 2024-01-18 | 13.04 | 13.13 | 12.68 | 13.04 | 0% | 83,145 | 106,870,066 |
| 2024-01-17 | 13.27 | 13.44 | 13 | 13.04 | -2.69% | 101,237 | 133,333,987 |
| 2024-01-16 | 13.21 | 13.45 | 13.02 | 13.4 | +1.13% | 111,696 | 148,542,599 |
| 2024-01-15 | 12.82 | 13.5 | 12.71 | 13.25 | +3.76% | 206,210 | 272,560,017 |
| 2024-01-12 | 12.53 | 12.99 | 12.28 | 12.77 | +1.35% | 380,682 | 484,340,343 |
| 2024-01-11 | 13.29 | 13.29 | 12.59 | 12.6 | -9.94% | 233,274 | 294,316,494 |
| 2024-01-10 | 14.05 | 14.16 | 13.81 | 13.99 | -1.41% | 74,024 | 103,463,374 |
| 2024-01-09 | 13.9 | 14.22 | 13.9 | 14.19 | +0.85% | 59,394 | 83,742,629 |
| 2024-01-08 | 14.27 | 14.34 | 14.02 | 14.07 | -1.54% | 65,429 | 92,566,982 |
| 2024-01-05 | 14.32 | 14.4 | 14.22 | 14.29 | -0.07% | 49,013 | 70,106,615 |
| 2024-01-04 | 14.3 | 14.47 | 14.18 | 14.3 | -0.97% | 72,864 | 104,145,311 |
| 2024-01-03 | 14.2 | 14.54 | 14.05 | 14.44 | +1.48% | 101,626 | 145,843,393 |
| 2024-01-02 | 14.17 | 14.44 | 14.15 | 14.23 | +0.21% | 89,772 | 128,312,336 |
| 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：