股票概览
15.05
+0.33%
+0.05
15
开盘价
15.24
最高价
14.82
最低价
134,442
成交量
数据更新至: 2024-05-20
技术指标
14.71
MA5 (5日均线)
14.95
MA10 (10日均线)
14.78
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 | 15.24 | 14.82 | 15.05 | +0.33% | 134,442 | 201,900,428 |
| 2024-05-17 | 14.68 | 15 | 14.43 | 15 | +3.59% | 187,711 | 277,843,039 |
| 2024-05-16 | 14.5 | 14.86 | 14.42 | 14.48 | +0.28% | 104,063 | 152,198,633 |
| 2024-05-15 | 14.49 | 14.68 | 14.37 | 14.44 | -0.82% | 90,250 | 131,088,516 |
| 2024-05-14 | 14.66 | 14.68 | 14.38 | 14.56 | +0.69% | 86,796 | 126,140,114 |
| 2024-05-13 | 14.86 | 14.92 | 14.39 | 14.46 | -4.17% | 179,515 | 262,348,782 |
| 2024-05-10 | 15.55 | 15.71 | 15 | 15.09 | -3.39% | 115,405 | 175,871,112 |
| 2024-05-09 | 15.3 | 15.66 | 15.15 | 15.62 | +2.09% | 137,810 | 213,292,571 |
| 2024-05-08 | 15.6 | 15.71 | 15.15 | 15.3 | -1.54% | 115,986 | 179,036,408 |
| 2024-05-07 | 15.39 | 15.79 | 15.31 | 15.54 | +0.91% | 165,053 | 256,982,661 |
| 2024-05-06 | 15.25 | 15.52 | 14.98 | 15.4 | +3.01% | 204,700 | 314,249,272 |
| 2024-04-30 | 15.55 | 15.78 | 14.9 | 14.95 | -5.02% | 248,716 | 377,687,251 |
| 2024-04-29 | 15.86 | 16 | 15.33 | 15.74 | -2.66% | 306,563 | 478,983,356 |
| 2024-04-26 | 15.73 | 16.6 | 15.7 | 16.17 | +2.8% | 489,521 | 789,963,820 |
| 2024-04-25 | 15.8 | 16.2 | 14.8 | 15.73 | +5.01% | 600,186 | 932,871,516 |
| 2024-04-24 | 13.64 | 14.98 | 13.64 | 14.98 | +9.99% | 361,054 | 525,071,730 |
| 2024-04-23 | 13.65 | 13.77 | 13.36 | 13.62 | -0.22% | 180,852 | 245,813,344 |
| 2024-04-22 | 12.72 | 14.1 | 12.72 | 13.65 | +6.47% | 265,267 | 361,944,003 |
| 2024-04-19 | 12.92 | 13.06 | 12.7 | 12.82 | -1.76% | 112,163 | 144,072,214 |
| 2024-04-18 | 12.46 | 13.41 | 12.32 | 13.05 | +4.48% | 192,928 | 250,168,576 |
| 2024-04-17 | 11.88 | 12.51 | 11.8 | 12.49 | +7.58% | 157,496 | 192,492,041 |
| 2024-04-16 | 12.5 | 12.55 | 11.59 | 11.61 | -8% | 201,843 | 240,310,896 |
| 2024-04-15 | 13.03 | 13.14 | 12.37 | 12.62 | -2.7% | 141,318 | 178,600,015 |
| 2024-04-12 | 13.1 | 13.36 | 12.91 | 12.97 | -1.29% | 101,043 | 132,741,941 |
| 2024-04-11 | 13.16 | 13.49 | 13.08 | 13.14 | -1.87% | 92,823 | 122,885,179 |
| 2024-04-10 | 13.38 | 13.54 | 13 | 13.39 | -0.67% | 136,152 | 180,870,406 |
| 2024-04-09 | 13.69 | 13.77 | 13.31 | 13.48 | -0.15% | 113,716 | 153,854,078 |
| 2024-04-08 | 13.75 | 13.92 | 13.44 | 13.5 | -2.32% | 105,713 | 144,179,757 |
| 2024-04-03 | 14.2 | 14.33 | 13.58 | 13.82 | -3.89% | 161,115 | 222,858,375 |
| 2024-04-02 | 14.45 | 14.75 | 14.2 | 14.38 | -1.64% | 187,930 | 271,101,751 |
| 2024-04-01 | 14.66 | 14.83 | 14.35 | 14.62 | -1.48% | 240,357 | 350,271,083 |
| 2024-03-29 | 14.32 | 14.97 | 14.03 | 14.84 | +7.93% | 468,782 | 687,641,638 |
| 2024-03-28 | 12.97 | 13.75 | 12.93 | 13.75 | +10% | 161,364 | 217,429,835 |
| 2024-03-27 | 12.99 | 13 | 12.44 | 12.5 | -3.33% | 160,557 | 203,497,592 |
| 2024-03-26 | 13.41 | 13.46 | 12.81 | 12.93 | -3.44% | 189,710 | 247,895,535 |
| 2024-03-25 | 13.85 | 14 | 13.35 | 13.39 | -4.36% | 154,472 | 211,039,549 |
| 2024-03-22 | 14.55 | 14.85 | 13.92 | 14 | -5.21% | 270,369 | 386,119,538 |
| 2024-03-21 | 14.21 | 15.25 | 14.15 | 14.77 | +1.72% | 436,984 | 644,776,101 |
| 2024-03-20 | 13.71 | 14.74 | 13.7 | 14.52 | +8.36% | 456,653 | 651,544,816 |
| 2024-03-19 | 14.05 | 14.05 | 13.3 | 13.4 | -4.08% | 328,686 | 443,040,520 |
| 2024-03-18 | 14.19 | 14.75 | 13.81 | 13.97 | +1.45% | 449,440 | 639,088,896 |
| 2024-03-15 | 12.56 | 13.77 | 12.32 | 13.77 | +9.98% | 323,704 | 420,636,645 |
| 2024-03-14 | 12.68 | 12.9 | 12.24 | 12.52 | +1.29% | 220,827 | 276,263,046 |
| 2024-03-13 | 11.76 | 12.62 | 11.63 | 12.36 | +5.19% | 171,963 | 209,569,185 |
| 2024-03-12 | 11.38 | 11.96 | 11.38 | 11.75 | +3.25% | 149,075 | 175,558,706 |
| 2024-03-11 | 11.18 | 11.4 | 11.14 | 11.38 | +1.79% | 67,578 | 76,454,233 |
| 2024-03-08 | 11.16 | 11.29 | 11.01 | 11.18 | +0.72% | 71,374 | 79,457,025 |
| 2024-03-07 | 11.37 | 11.57 | 11.06 | 11.1 | -2.46% | 89,399 | 100,801,934 |
| 2024-03-06 | 11.11 | 11.48 | 11.06 | 11.38 | +2.34% | 70,009 | 78,981,320 |
| 2024-03-05 | 11.32 | 11.39 | 11.06 | 11.12 | -2.63% | 87,533 | 97,568,763 |
| 2024-03-04 | 11.6 | 11.69 | 11.25 | 11.42 | -1.55% | 72,639 | 82,626,546 |
| 2024-03-01 | 11.56 | 11.75 | 11.48 | 11.6 | +0.43% | 83,445 | 96,586,208 |
| 2024-02-29 | 11.02 | 11.64 | 11 | 11.55 | +3.68% | 68,673 | 78,406,710 |
| 2024-02-28 | 11.8 | 12.01 | 11.14 | 11.14 | -5.27% | 105,618 | 122,468,716 |
| 2024-02-27 | 11.55 | 11.76 | 11.44 | 11.76 | +1.55% | 76,072 | 88,257,640 |
| 2024-02-26 | 11.18 | 11.77 | 11.18 | 11.58 | +4.42% | 121,160 | 139,531,335 |
| 2024-02-23 | 10.92 | 11.13 | 10.77 | 11.09 | +1.93% | 58,425 | 63,981,746 |
| 2024-02-22 | 10.7 | 10.94 | 10.68 | 10.88 | +1.12% | 52,181 | 56,389,159 |
| 2024-02-21 | 10.61 | 11.11 | 10.52 | 10.76 | +0.47% | 70,115 | 76,354,899 |
| 2024-02-20 | 10.6 | 10.74 | 10.36 | 10.71 | +0.56% | 58,730 | 61,691,345 |
| 2024-02-19 | 11.09 | 11.15 | 10.5 | 10.65 | -3.01% | 99,986 | 107,690,541 |
| 2024-02-08 | 10.09 | 11.03 | 10.09 | 10.98 | +9.15% | 124,146 | 134,017,141 |
| 2024-02-07 | 9.69 | 10.21 | 9.64 | 10.06 | +4.36% | 118,453 | 118,784,331 |
| 2024-02-06 | 8.8 | 9.78 | 8.55 | 9.64 | +7.71% | 138,069 | 127,475,141 |
| 2024-02-05 | 9.51 | 9.51 | 8.69 | 8.95 | -7.35% | 166,822 | 149,511,653 |
| 2024-02-02 | 9.89 | 10.01 | 9.07 | 9.66 | -2.03% | 88,263 | 84,139,453 |
| 2024-02-01 | 9.99 | 10.14 | 9.74 | 9.86 | -1.1% | 63,106 | 62,684,435 |
| 2024-01-31 | 10.37 | 10.57 | 9.95 | 9.97 | -3.86% | 61,338 | 62,425,860 |
| 2024-01-30 | 10.82 | 10.82 | 10.37 | 10.37 | -3.36% | 59,908 | 63,366,575 |
| 2024-01-29 | 11.03 | 11.13 | 10.66 | 10.73 | -2.72% | 64,443 | 69,807,009 |
| 2024-01-26 | 11.23 | 11.29 | 10.88 | 11.03 | -2.22% | 86,921 | 95,942,550 |
| 2024-01-25 | 10.71 | 11.28 | 10.56 | 11.28 | +5.92% | 107,609 | 118,891,595 |
| 2024-01-24 | 10.63 | 10.73 | 10.22 | 10.65 | +0.95% | 63,018 | 65,967,548 |
| 2024-01-23 | 10.45 | 10.58 | 10.15 | 10.55 | +1.15% | 120,433 | 125,325,524 |
| 2024-01-22 | 11.15 | 11.2 | 10.37 | 10.43 | -6.46% | 67,347 | 72,288,243 |
| 2024-01-19 | 11.36 | 11.4 | 11.11 | 11.15 | -1.5% | 49,737 | 55,821,855 |
| 2024-01-18 | 11.27 | 11.39 | 10.89 | 11.32 | -0.18% | 96,184 | 106,684,165 |
| 2024-01-17 | 11.89 | 11.89 | 11.33 | 11.34 | -3.9% | 63,138 | 72,890,580 |
| 2024-01-16 | 11.87 | 11.96 | 11.65 | 11.8 | -1.01% | 77,616 | 91,255,205 |
| 2024-01-15 | 12.33 | 12.33 | 11.76 | 11.92 | -4.49% | 108,231 | 128,926,287 |
| 2024-01-12 | 12.64 | 12.66 | 12.18 | 12.48 | -1.27% | 86,728 | 107,387,062 |
| 2024-01-11 | 12.6 | 12.72 | 12.41 | 12.64 | +0.08% | 55,912 | 70,162,841 |
| 2024-01-10 | 12.76 | 12.82 | 12.47 | 12.63 | -1.02% | 38,796 | 48,980,713 |
| 2024-01-09 | 12.8 | 12.95 | 12.59 | 12.76 | +0.16% | 45,164 | 57,563,581 |
| 2024-01-08 | 13.34 | 13.34 | 12.71 | 12.74 | -6.05% | 92,698 | 119,456,368 |
| 2024-01-05 | 13.5 | 13.73 | 13.2 | 13.56 | -0.44% | 72,243 | 96,566,137 |
| 2024-01-04 | 13.8 | 13.8 | 13.57 | 13.62 | -0.95% | 28,252 | 38,558,591 |
| 2024-01-03 | 13.93 | 13.98 | 13.43 | 13.75 | -1.65% | 68,110 | 93,040,280 |
| 2024-01-02 | 14.27 | 14.27 | 13.98 | 13.98 | -2.44% | 71,336 | 100,421,406 |
| 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：