股票概览
14.6
-6.41%
-1
15.32
开盘价
15.32
最高价
14.37
最低价
47,576
成交量
数据更新至: 2024-05-20
技术指标
14.68
MA5 (5日均线)
14.39
MA10 (10日均线)
13.56
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 | 15.32 | 15.32 | 14.37 | 14.6 | -6.41% | 47,576 | 69,438,595 |
| 2024-05-17 | 15.02 | 15.65 | 14.59 | 15.6 | +3.86% | 57,535 | 87,073,958 |
| 2024-05-16 | 14.1 | 15.17 | 14.1 | 15.02 | +6.45% | 41,451 | 60,981,284 |
| 2024-05-15 | 14.17 | 14.95 | 13.96 | 14.11 | +0.21% | 23,834 | 34,279,559 |
| 2024-05-14 | 13.9 | 14.2 | 13.66 | 14.08 | +3.45% | 16,366 | 22,876,640 |
| 2024-05-13 | 14.18 | 14.18 | 13.52 | 13.61 | -4.29% | 17,531 | 24,135,492 |
| 2024-05-10 | 14.3 | 14.44 | 14 | 14.22 | -0.14% | 9,676 | 13,734,227 |
| 2024-05-09 | 14.19 | 14.38 | 14.15 | 14.24 | +0.99% | 9,101 | 12,987,269 |
| 2024-05-08 | 14.3 | 14.41 | 13.97 | 14.1 | -1.74% | 12,696 | 17,972,779 |
| 2024-05-07 | 14.29 | 14.39 | 14.03 | 14.35 | +1.7% | 11,934 | 17,004,472 |
| 2024-05-06 | 13.75 | 14.28 | 13.7 | 14.11 | +4.36% | 23,261 | 32,681,288 |
| 2024-04-30 | 13.61 | 13.88 | 13.41 | 13.52 | -0.52% | 25,547 | 34,855,423 |
| 2024-04-29 | 12.88 | 13.64 | 12.71 | 13.59 | +6.92% | 19,889 | 26,357,952 |
| 2024-04-26 | 12.55 | 12.97 | 12.52 | 12.71 | +0.24% | 15,970 | 20,318,334 |
| 2024-04-25 | 12.64 | 12.98 | 12.48 | 12.68 | +0.88% | 18,337 | 23,402,691 |
| 2024-04-24 | 12.24 | 12.6 | 12.1 | 12.57 | +3.2% | 13,345 | 16,579,736 |
| 2024-04-23 | 11.86 | 12.33 | 11.72 | 12.18 | +3.4% | 14,695 | 17,786,163 |
| 2024-04-22 | 11.85 | 11.98 | 11.51 | 11.78 | -2% | 12,829 | 15,074,427 |
| 2024-04-19 | 12.17 | 12.24 | 11.72 | 12.02 | -1.39% | 18,785 | 22,416,820 |
| 2024-04-18 | 12.2 | 12.95 | 11.67 | 12.19 | -0.08% | 27,678 | 33,774,935 |
| 2024-04-17 | 11.27 | 12.39 | 11.27 | 12.2 | +8.35% | 35,598 | 42,472,319 |
| 2024-04-16 | 11.9 | 12.08 | 11.26 | 11.26 | -9.99% | 24,472 | 27,725,885 |
| 2024-04-15 | 13.77 | 14 | 12.51 | 12.51 | -10% | 32,515 | 41,492,353 |
| 2024-04-12 | 13.8 | 14.47 | 13.8 | 13.9 | +0.87% | 26,828 | 37,989,747 |
| 2024-04-11 | 13.69 | 14.22 | 13.51 | 13.78 | +1.47% | 26,478 | 36,980,798 |
| 2024-04-10 | 14.26 | 14.68 | 13.5 | 13.58 | -4.9% | 24,414 | 33,932,817 |
| 2024-04-09 | 13.5 | 14.32 | 13.5 | 14.28 | +3.25% | 30,139 | 42,423,998 |
| 2024-04-08 | 14.68 | 15 | 13.82 | 13.83 | -9.31% | 48,019 | 68,372,909 |
| 2024-04-03 | 15.02 | 16.49 | 14.89 | 15.25 | +1.4% | 43,366 | 67,151,253 |
| 2024-04-02 | 15.62 | 15.62 | 14.88 | 15.04 | -3.71% | 41,997 | 63,347,063 |
| 2024-04-01 | 15.22 | 15.69 | 15.09 | 15.62 | +1.3% | 46,069 | 70,917,291 |
| 2024-03-29 | 16.13 | 16.3 | 15.22 | 15.42 | -7.72% | 80,223 | 125,380,602 |
| 2024-03-28 | 16.15 | 17.15 | 15.76 | 16.71 | -2.74% | 104,066 | 171,374,810 |
| 2024-03-27 | 15.23 | 17.18 | 14.7 | 17.18 | +9.99% | 115,062 | 184,506,359 |
| 2024-03-26 | 15.1 | 16.8 | 14.93 | 15.62 | -0.7% | 88,656 | 136,353,878 |
| 2024-03-25 | 14.34 | 15.73 | 13.95 | 15.73 | +10% | 74,230 | 114,490,762 |
| 2024-03-22 | 14.5 | 14.86 | 14.12 | 14.3 | -1.58% | 15,253 | 21,990,718 |
| 2024-03-21 | 14.43 | 14.74 | 14.05 | 14.53 | +0.69% | 17,188 | 24,734,868 |
| 2024-03-20 | 14.03 | 14.5 | 13.92 | 14.43 | +3.22% | 11,952 | 17,030,316 |
| 2024-03-19 | 13.83 | 14.14 | 13.7 | 13.98 | +0.79% | 17,405 | 24,264,070 |
| 2024-03-18 | 13.99 | 14 | 13.57 | 13.87 | +0.95% | 20,422 | 28,062,280 |
| 2024-03-15 | 13.28 | 14 | 13.21 | 13.74 | +3.39% | 25,484 | 34,815,822 |
| 2024-03-14 | 12.94 | 13.54 | 12.94 | 13.29 | +1.76% | 24,821 | 32,799,814 |
| 2024-03-13 | 13.12 | 13.22 | 12.83 | 13.06 | -0.46% | 12,304 | 16,017,129 |
| 2024-03-12 | 12.78 | 13.14 | 12.58 | 13.12 | +2.74% | 15,111 | 19,458,005 |
| 2024-03-11 | 12.58 | 12.77 | 12.38 | 12.77 | +2.49% | 12,999 | 16,325,888 |
| 2024-03-08 | 12.45 | 12.59 | 12.16 | 12.46 | +0.32% | 10,381 | 12,876,620 |
| 2024-03-07 | 12.43 | 12.85 | 12.22 | 12.42 | +0.32% | 16,374 | 20,523,530 |
| 2024-03-06 | 11.87 | 12.48 | 11.8 | 12.38 | +4.38% | 20,697 | 25,184,018 |
| 2024-03-05 | 12.25 | 12.33 | 11.85 | 11.86 | -4.05% | 13,415 | 16,109,436 |
| 2024-03-04 | 12.5 | 12.73 | 12.02 | 12.36 | -0.88% | 15,460 | 19,062,774 |
| 2024-03-01 | 12.49 | 12.85 | 12.21 | 12.47 | -0.16% | 20,261 | 25,287,004 |
| 2024-02-29 | 11.71 | 12.58 | 11.59 | 12.49 | +3.14% | 29,146 | 35,725,352 |
| 2024-02-28 | 13.62 | 14.09 | 12.11 | 12.11 | -9.96% | 36,366 | 47,241,530 |
| 2024-02-27 | 13.15 | 13.54 | 13.03 | 13.45 | +2.05% | 21,545 | 28,546,624 |
| 2024-02-26 | 12.9 | 13.55 | 12.63 | 13.18 | +2.73% | 30,927 | 40,480,039 |
| 2024-02-23 | 12.62 | 12.99 | 12.41 | 12.83 | +0.47% | 29,576 | 37,588,622 |
| 2024-02-22 | 12.71 | 12.77 | 12.18 | 12.77 | +0.47% | 33,373 | 41,451,024 |
| 2024-02-21 | 11.51 | 12.71 | 11.44 | 12.71 | +10.04% | 32,482 | 40,040,421 |
| 2024-02-20 | 11.52 | 12.09 | 11.21 | 11.55 | +0.79% | 31,847 | 37,044,668 |
| 2024-02-19 | 10.5 | 11.47 | 10.43 | 11.46 | +9.88% | 45,957 | 50,985,216 |
| 2024-02-08 | 9.21 | 10.43 | 9.17 | 10.43 | +10.02% | 52,953 | 52,415,640 |
| 2024-02-07 | 10.79 | 10.79 | 9.41 | 9.48 | -9.28% | 46,984 | 45,537,128 |
| 2024-02-06 | 11 | 11.7 | 10.36 | 10.45 | -9.21% | 56,706 | 60,254,687 |
| 2024-02-05 | 12.35 | 12.35 | 11.45 | 11.51 | -9.51% | 29,277 | 33,711,557 |
| 2024-02-02 | 13.59 | 14.06 | 12.3 | 12.72 | -6.95% | 26,015 | 34,079,274 |
| 2024-02-01 | 13.91 | 14.17 | 13.13 | 13.67 | -2.29% | 22,172 | 29,951,682 |
| 2024-01-31 | 15.2 | 15.35 | 13.8 | 13.99 | -8.08% | 21,717 | 31,396,505 |
| 2024-01-30 | 16 | 16.19 | 15.22 | 15.22 | -5.35% | 15,296 | 23,762,776 |
| 2024-01-29 | 16.93 | 17.13 | 16 | 16.08 | -4.85% | 21,718 | 35,722,145 |
| 2024-01-26 | 16.47 | 17.27 | 16.47 | 16.9 | +2.61% | 23,764 | 40,315,357 |
| 2024-01-25 | 16.39 | 16.53 | 15.82 | 16.47 | +3% | 18,211 | 29,515,839 |
| 2024-01-24 | 15.42 | 16.22 | 15.38 | 15.99 | +3.83% | 25,089 | 39,682,158 |
| 2024-01-23 | 16.01 | 16.22 | 15.15 | 15.4 | -5.06% | 32,462 | 50,118,782 |
| 2024-01-22 | 17.51 | 17.55 | 16.01 | 16.22 | -8.67% | 32,928 | 55,859,618 |
| 2024-01-19 | 17.66 | 18.28 | 17.59 | 17.76 | +0.34% | 19,978 | 35,708,209 |
| 2024-01-18 | 17.88 | 18.34 | 17.29 | 17.7 | -2.96% | 27,227 | 48,180,615 |
| 2024-01-17 | 18.04 | 18.71 | 18.04 | 18.24 | +0.05% | 26,244 | 48,408,616 |
| 2024-01-16 | 18.32 | 18.75 | 17.8 | 18.23 | -0.49% | 29,881 | 54,573,444 |
| 2024-01-15 | 17.95 | 18.8 | 17.66 | 18.32 | +2.75% | 37,815 | 69,444,450 |
| 2024-01-12 | 17.99 | 18.31 | 17.79 | 17.83 | +0.06% | 36,475 | 65,651,651 |
| 2024-01-11 | 17.69 | 17.89 | 17.51 | 17.82 | +0.68% | 33,134 | 58,868,745 |
| 2024-01-10 | 18.13 | 18.13 | 17.26 | 17.7 | -2.96% | 59,981 | 105,617,759 |
| 2024-01-09 | 18.95 | 18.98 | 17.74 | 18.24 | -4.15% | 91,807 | 166,530,370 |
| 2024-01-08 | 21.23 | 21.76 | 18.89 | 19.03 | -8.55% | 125,438 | 246,074,086 |
| 2024-01-05 | 18.92 | 20.81 | 18.8 | 20.81 | +9.99% | 57,678 | 116,629,635 |
| 2024-01-04 | 18.7 | 19.01 | 18.46 | 18.92 | +1.83% | 12,768 | 23,968,192 |
| 2024-01-03 | 18.61 | 18.9 | 18.41 | 18.58 | +0.16% | 14,957 | 27,827,436 |
| 2024-01-02 | 18.02 | 18.73 | 18.02 | 18.55 | +3.06% | 19,543 | 36,096,604 |
| 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：