股票概览
15.36
+5.35%
+0.78
14.59
开盘价
15.58
最高价
14.59
最低价
93,065
成交量
数据更新至: 2024-05-20
技术指标
14.66
MA5 (5日均线)
14.65
MA10 (10日均线)
13.89
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 | 14.59 | 15.58 | 14.59 | 15.36 | +5.35% | 93,065 | 141,917,221 |
| 2024-05-17 | 14.49 | 14.73 | 14.2 | 14.58 | -0.07% | 33,058 | 47,932,661 |
| 2024-05-16 | 14.41 | 14.76 | 14.34 | 14.59 | +1.18% | 37,335 | 54,386,344 |
| 2024-05-15 | 14.3 | 14.66 | 14.22 | 14.42 | +0.42% | 35,998 | 52,206,835 |
| 2024-05-14 | 14.29 | 14.55 | 14.21 | 14.36 | +0.49% | 35,093 | 50,363,760 |
| 2024-05-13 | 14.58 | 14.59 | 14.21 | 14.29 | -2.92% | 51,082 | 73,324,386 |
| 2024-05-10 | 15.34 | 15.5 | 14.68 | 14.72 | -3.6% | 64,467 | 95,679,868 |
| 2024-05-09 | 14.87 | 15.65 | 14.74 | 15.27 | +2.48% | 135,638 | 205,370,041 |
| 2024-05-08 | 14.52 | 15.15 | 14.52 | 14.9 | +6.13% | 173,258 | 257,497,928 |
| 2024-05-07 | 13.59 | 14.15 | 13.46 | 14.04 | +3.24% | 62,695 | 86,998,952 |
| 2024-05-06 | 13.75 | 13.88 | 13.49 | 13.6 | -0.15% | 39,653 | 54,251,083 |
| 2024-04-30 | 13.49 | 13.79 | 13.31 | 13.62 | -0.29% | 32,069 | 43,430,054 |
| 2024-04-29 | 13.34 | 13.72 | 13.21 | 13.66 | +2.4% | 38,858 | 52,726,017 |
| 2024-04-26 | 13.09 | 13.38 | 13.02 | 13.34 | +1.99% | 28,707 | 38,089,212 |
| 2024-04-25 | 12.95 | 13.36 | 12.9 | 13.08 | 0% | 22,497 | 29,460,970 |
| 2024-04-24 | 12.93 | 13.1 | 12.71 | 13.08 | +3.07% | 30,503 | 39,479,360 |
| 2024-04-23 | 12.61 | 12.82 | 12.52 | 12.69 | +0.08% | 33,610 | 42,675,416 |
| 2024-04-22 | 12.69 | 12.94 | 12.45 | 12.68 | 0% | 22,828 | 28,985,766 |
| 2024-04-19 | 12.81 | 12.88 | 12.55 | 12.68 | -1.01% | 23,650 | 30,034,563 |
| 2024-04-18 | 12.83 | 13.12 | 12.57 | 12.81 | -0.16% | 39,738 | 51,221,985 |
| 2024-04-17 | 12.24 | 12.95 | 12.24 | 12.83 | +5.6% | 46,903 | 59,580,502 |
| 2024-04-16 | 12.85 | 12.88 | 12.15 | 12.15 | -4.86% | 45,719 | 56,822,527 |
| 2024-04-15 | 13.32 | 13.35 | 12.57 | 12.77 | -2.37% | 33,137 | 42,546,506 |
| 2024-04-12 | 13.13 | 13.36 | 13.06 | 13.08 | -0.38% | 18,744 | 24,742,227 |
| 2024-04-11 | 13.06 | 13.36 | 12.9 | 13.13 | +0.54% | 20,335 | 26,820,893 |
| 2024-04-10 | 13.33 | 13.48 | 12.94 | 13.06 | -1.8% | 19,504 | 25,570,528 |
| 2024-04-09 | 13 | 13.3 | 12.91 | 13.3 | +2.07% | 24,004 | 31,556,970 |
| 2024-04-08 | 13.5 | 13.5 | 13.01 | 13.03 | -3.19% | 30,570 | 40,354,170 |
| 2024-04-03 | 13.8 | 13.8 | 13.3 | 13.46 | -2.25% | 26,862 | 36,203,445 |
| 2024-04-02 | 13.91 | 13.99 | 13.61 | 13.77 | -0.94% | 22,899 | 31,563,337 |
| 2024-04-01 | 13.75 | 14.09 | 13.75 | 13.9 | +1.61% | 30,053 | 41,830,858 |
| 2024-03-29 | 13.75 | 13.78 | 13.44 | 13.68 | +0.29% | 18,865 | 25,630,975 |
| 2024-03-28 | 13.23 | 13.85 | 13.2 | 13.64 | +2.56% | 31,267 | 42,578,371 |
| 2024-03-27 | 13.87 | 13.88 | 13.28 | 13.3 | -4.8% | 24,978 | 33,896,110 |
| 2024-03-26 | 13.99 | 14.1 | 13.72 | 13.97 | -0.85% | 26,315 | 36,552,958 |
| 2024-03-25 | 14 | 14.43 | 13.89 | 14.09 | -0.14% | 40,780 | 57,871,759 |
| 2024-03-22 | 14.3 | 14.3 | 13.99 | 14.11 | -1.47% | 32,019 | 45,250,161 |
| 2024-03-21 | 14.43 | 14.46 | 14.07 | 14.32 | -0.21% | 30,278 | 43,271,911 |
| 2024-03-20 | 14.35 | 14.48 | 14.25 | 14.35 | -0.28% | 24,464 | 35,077,469 |
| 2024-03-19 | 14.61 | 14.72 | 14.38 | 14.39 | -1.84% | 37,923 | 55,162,651 |
| 2024-03-18 | 14.23 | 14.67 | 14.23 | 14.66 | +2.81% | 49,968 | 72,037,608 |
| 2024-03-15 | 13.78 | 14.32 | 13.72 | 14.26 | +3.26% | 43,981 | 61,785,667 |
| 2024-03-14 | 13.97 | 14.14 | 13.66 | 13.81 | -1.15% | 30,735 | 42,743,926 |
| 2024-03-13 | 13.88 | 14.12 | 13.8 | 13.97 | +0.36% | 30,097 | 42,001,778 |
| 2024-03-12 | 13.8 | 14.03 | 13.69 | 13.92 | +1.24% | 35,736 | 49,538,980 |
| 2024-03-11 | 13.69 | 13.84 | 13.45 | 13.75 | -0.29% | 34,379 | 46,892,202 |
| 2024-03-08 | 13.5 | 13.81 | 13.33 | 13.79 | +2.07% | 42,364 | 57,385,701 |
| 2024-03-07 | 13.92 | 14.2 | 13.42 | 13.51 | -1.17% | 67,530 | 92,903,318 |
| 2024-03-06 | 13.3 | 13.68 | 13.21 | 13.67 | +1.71% | 43,056 | 58,160,271 |
| 2024-03-05 | 13.31 | 13.56 | 13.31 | 13.44 | -1.25% | 30,198 | 40,608,433 |
| 2024-03-04 | 13.59 | 13.71 | 13.25 | 13.61 | -0.29% | 44,957 | 60,739,826 |
| 2024-03-01 | 13.39 | 13.73 | 13.3 | 13.65 | +1.71% | 42,677 | 58,026,432 |
| 2024-02-29 | 12.71 | 13.46 | 12.71 | 13.42 | +4.03% | 63,209 | 83,433,925 |
| 2024-02-28 | 13.66 | 14.04 | 12.9 | 12.9 | -5.98% | 72,688 | 98,224,021 |
| 2024-02-27 | 13.48 | 13.75 | 13.38 | 13.72 | +0.81% | 69,174 | 93,664,770 |
| 2024-02-26 | 14.17 | 14.2 | 13.5 | 13.61 | +1.11% | 88,774 | 121,884,323 |
| 2024-02-23 | 13.31 | 13.47 | 13.08 | 13.46 | +1.58% | 53,347 | 70,721,967 |
| 2024-02-22 | 12.86 | 13.32 | 12.83 | 13.25 | +2.47% | 39,466 | 51,833,455 |
| 2024-02-21 | 12.57 | 13.54 | 12.4 | 12.93 | +3.11% | 58,135 | 75,640,465 |
| 2024-02-20 | 12.19 | 12.58 | 12.07 | 12.54 | +2.37% | 34,096 | 42,069,613 |
| 2024-02-19 | 12.36 | 12.6 | 12.06 | 12.25 | -0.97% | 50,806 | 62,503,425 |
| 2024-02-08 | 11.89 | 12.57 | 11.73 | 12.37 | +5.1% | 70,226 | 86,929,129 |
| 2024-02-07 | 11.04 | 11.92 | 11.04 | 11.77 | +5.75% | 69,583 | 81,131,269 |
| 2024-02-06 | 10.44 | 11.43 | 9.9 | 11.13 | +5.1% | 65,275 | 69,520,115 |
| 2024-02-05 | 10.68 | 10.94 | 9.97 | 10.59 | -4.25% | 75,167 | 77,688,092 |
| 2024-02-02 | 11.68 | 11.75 | 10.52 | 11.06 | -4.9% | 47,311 | 52,859,404 |
| 2024-02-01 | 11.4 | 11.84 | 11.3 | 11.63 | +1.13% | 36,695 | 42,562,038 |
| 2024-01-31 | 11.92 | 12.16 | 11.45 | 11.5 | -4.17% | 40,443 | 47,651,839 |
| 2024-01-30 | 12.22 | 12.5 | 11.97 | 12 | -3.15% | 22,803 | 27,904,852 |
| 2024-01-29 | 12.8 | 12.85 | 12.37 | 12.39 | -2.13% | 22,225 | 27,861,062 |
| 2024-01-26 | 12.99 | 12.99 | 12.57 | 12.66 | -2.01% | 26,961 | 34,545,342 |
| 2024-01-25 | 12.55 | 12.97 | 12.41 | 12.92 | +3.03% | 39,034 | 49,760,656 |
| 2024-01-24 | 12.58 | 12.73 | 12.05 | 12.54 | +0.4% | 37,593 | 46,636,245 |
| 2024-01-23 | 12.35 | 12.74 | 12.35 | 12.49 | -1.11% | 48,084 | 60,261,531 |
| 2024-01-22 | 13.18 | 13.34 | 12.5 | 12.63 | -4.32% | 41,749 | 54,185,880 |
| 2024-01-19 | 13.72 | 13.77 | 13.17 | 13.2 | -4.21% | 49,604 | 66,188,426 |
| 2024-01-18 | 13.99 | 14.1 | 13.44 | 13.78 | -1.92% | 41,992 | 57,465,259 |
| 2024-01-17 | 14.37 | 14.5 | 14.05 | 14.05 | -3.17% | 22,657 | 32,357,021 |
| 2024-01-16 | 14.62 | 14.62 | 14.33 | 14.51 | -0.34% | 20,085 | 29,015,392 |
| 2024-01-15 | 14.73 | 14.78 | 14.37 | 14.56 | -0.68% | 18,392 | 26,797,753 |
| 2024-01-12 | 15 | 15.01 | 14.51 | 14.66 | -2.4% | 32,290 | 47,766,146 |
| 2024-01-11 | 14.68 | 15.07 | 14.61 | 15.02 | +2.18% | 23,303 | 34,632,084 |
| 2024-01-10 | 14.96 | 15 | 14.59 | 14.7 | -1.54% | 23,229 | 34,303,141 |
| 2024-01-09 | 14.79 | 15.23 | 14.79 | 14.93 | +1.15% | 36,854 | 55,308,380 |
| 2024-01-08 | 15.02 | 15.1 | 14.75 | 14.76 | -1.99% | 22,903 | 34,012,466 |
| 2024-01-05 | 15.45 | 15.7 | 14.97 | 15.06 | -2.96% | 35,595 | 54,267,454 |
| 2024-01-04 | 15.79 | 15.82 | 15.44 | 15.52 | -1.83% | 22,485 | 35,084,663 |
| 2024-01-03 | 16.44 | 16.44 | 15.64 | 15.81 | -3.24% | 35,944 | 57,130,273 |
| 2024-01-02 | 16.49 | 16.58 | 16.2 | 16.34 | -0.85% | 23,560 | 38,720,788 |
| 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：