股票概览
14.77
-1.99%
-0.3
15.01
开盘价
15.15
最高价
14.69
最低价
68,275
成交量
数据更新至: 2024-05-20
技术指标
14.90
MA5 (5日均线)
15.41
MA10 (10日均线)
14.64
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 | 15.01 | 15.15 | 14.69 | 14.77 | -1.99% | 68,275 | 101,455,704 |
| 2024-05-17 | 14.92 | 15.1 | 14.72 | 15.07 | -0.66% | 70,783 | 105,753,788 |
| 2024-05-16 | 14.49 | 15.28 | 14.36 | 15.17 | +3.98% | 112,906 | 167,769,679 |
| 2024-05-15 | 14.93 | 15.18 | 14.58 | 14.59 | -2.21% | 63,795 | 94,716,041 |
| 2024-05-14 | 14.5 | 14.93 | 14.46 | 14.92 | +1.77% | 61,701 | 91,436,738 |
| 2024-05-13 | 15 | 15.28 | 14.53 | 14.66 | -3.99% | 78,134 | 115,482,531 |
| 2024-05-10 | 15.9 | 15.9 | 15.15 | 15.27 | -4.62% | 111,937 | 172,126,824 |
| 2024-05-09 | 16.3 | 16.85 | 15.85 | 16.01 | -6.21% | 166,034 | 269,761,025 |
| 2024-05-08 | 16.5 | 17.98 | 15.43 | 17.07 | +3.33% | 253,801 | 420,231,691 |
| 2024-05-07 | 15 | 16.52 | 14.69 | 16.52 | +9.99% | 165,922 | 258,480,146 |
| 2024-05-06 | 14.15 | 15.19 | 14.15 | 15.02 | +6.22% | 138,382 | 203,279,633 |
| 2024-04-30 | 14.45 | 14.48 | 13.96 | 14.14 | -2.21% | 91,003 | 128,946,698 |
| 2024-04-29 | 14.01 | 14.6 | 13.88 | 14.46 | +0.63% | 142,481 | 203,096,541 |
| 2024-04-26 | 13.49 | 14.83 | 13.49 | 14.37 | +6.6% | 175,160 | 249,354,598 |
| 2024-04-25 | 13.29 | 13.98 | 13.12 | 13.48 | +1.43% | 100,513 | 135,487,009 |
| 2024-04-24 | 13.09 | 13.36 | 12.91 | 13.29 | +2.23% | 66,242 | 87,442,031 |
| 2024-04-23 | 12.99 | 13.23 | 12.92 | 13 | +0.15% | 58,303 | 76,201,579 |
| 2024-04-22 | 13.61 | 13.7 | 12.83 | 12.98 | -6.69% | 109,047 | 143,882,845 |
| 2024-04-19 | 14.07 | 14.53 | 13.65 | 13.91 | -1.97% | 110,070 | 154,408,009 |
| 2024-04-18 | 13.81 | 15.06 | 13.65 | 14.19 | -1.25% | 148,537 | 212,930,768 |
| 2024-04-17 | 13.78 | 14.89 | 13.6 | 14.37 | +3.68% | 162,551 | 233,159,846 |
| 2024-04-16 | 13.46 | 13.94 | 12.6 | 13.86 | +2.82% | 147,283 | 196,452,921 |
| 2024-04-15 | 14.81 | 14.92 | 13.48 | 13.48 | -10.01% | 144,647 | 199,650,923 |
| 2024-04-12 | 15.47 | 15.75 | 14.78 | 14.98 | -3.04% | 143,366 | 218,386,526 |
| 2024-04-11 | 15.87 | 16.43 | 15.44 | 15.45 | -9.91% | 201,723 | 320,305,883 |
| 2024-04-10 | 17.01 | 18.97 | 16.36 | 17.15 | -5.67% | 328,646 | 564,882,876 |
| 2024-04-09 | 18.18 | 18.18 | 18.18 | 18.18 | -10% | 11,889 | 21,614,202 |
| 2024-04-08 | 20.2 | 20.2 | 20.2 | 20.2 | -9.98% | 2,308 | 4,662,160 |
| 2024-04-03 | 23 | 23 | 22.44 | 22.44 | -9.99% | 46,701 | 105,930,851 |
| 2024-04-02 | 24.93 | 24.93 | 24.93 | 24.93 | +10.02% | 50,196 | 125,138,179 |
| 2024-04-01 | 22.66 | 22.66 | 22.45 | 22.66 | +10% | 97,119 | 220,063,185 |
| 2024-03-29 | 20.6 | 20.6 | 20.3 | 20.6 | +9.98% | 123,560 | 254,438,378 |
| 2024-03-28 | 18.73 | 18.73 | 18.73 | 18.73 | +9.98% | 11,008 | 20,617,085 |
| 2024-03-27 | 16.9 | 17.03 | 16.5 | 17.03 | +10.01% | 79,737 | 134,814,478 |
| 2024-03-26 | 15.48 | 15.48 | 15 | 15.48 | +10.02% | 126,453 | 195,195,973 |
| 2024-03-25 | 14.07 | 14.07 | 14.07 | 14.07 | +10.01% | 20,072 | 28,241,628 |
| 2024-03-22 | 12.79 | 12.79 | 12.79 | 12.79 | +9.97% | 19,689 | 25,182,321 |
| 2024-03-21 | 10.61 | 11.63 | 10.57 | 11.63 | +10.03% | 40,648 | 45,954,283 |
| 2024-03-20 | 10.25 | 10.59 | 10.25 | 10.57 | +2.72% | 40,853 | 42,766,100 |
| 2024-03-19 | 10.32 | 10.42 | 10.19 | 10.29 | -0.39% | 43,632 | 44,972,907 |
| 2024-03-18 | 10.15 | 10.33 | 10.14 | 10.33 | +1.87% | 48,167 | 49,337,045 |
| 2024-03-15 | 10.05 | 10.18 | 9.92 | 10.14 | -0.1% | 41,912 | 42,190,428 |
| 2024-03-14 | 9.85 | 10.15 | 9.76 | 10.15 | +3.05% | 48,806 | 48,556,037 |
| 2024-03-13 | 9.92 | 10.05 | 9.69 | 9.85 | -1.6% | 45,676 | 44,893,322 |
| 2024-03-12 | 9.54 | 10.36 | 9.54 | 10.01 | +4.93% | 73,914 | 73,975,074 |
| 2024-03-11 | 9.39 | 9.6 | 9.35 | 9.54 | +1.71% | 22,840 | 21,675,239 |
| 2024-03-08 | 9.32 | 9.48 | 9.22 | 9.38 | +0.64% | 18,105 | 16,946,229 |
| 2024-03-07 | 9.37 | 9.54 | 9.25 | 9.32 | -0.64% | 24,639 | 23,209,391 |
| 2024-03-06 | 9.03 | 9.42 | 9.03 | 9.38 | +3.42% | 30,056 | 27,863,277 |
| 2024-03-05 | 9.39 | 9.39 | 9.05 | 9.07 | -3.1% | 26,451 | 24,294,307 |
| 2024-03-04 | 9.59 | 9.66 | 9.1 | 9.36 | -1.47% | 30,979 | 28,939,557 |
| 2024-03-01 | 9.46 | 9.69 | 9.31 | 9.5 | +0.53% | 35,937 | 34,013,214 |
| 2024-02-29 | 8.9 | 9.54 | 8.81 | 9.45 | +2.38% | 51,690 | 47,945,923 |
| 2024-02-28 | 10.34 | 10.58 | 9.23 | 9.23 | -9.95% | 77,925 | 77,116,791 |
| 2024-02-27 | 9.78 | 10.25 | 9.73 | 10.25 | +3.74% | 38,671 | 38,913,610 |
| 2024-02-26 | 9.71 | 10.15 | 9.46 | 9.88 | +2.92% | 55,566 | 54,436,617 |
| 2024-02-23 | 9.28 | 9.64 | 9.22 | 9.6 | +4.01% | 42,107 | 39,561,073 |
| 2024-02-22 | 8.8 | 9.24 | 8.8 | 9.23 | +4.77% | 45,259 | 40,890,254 |
| 2024-02-21 | 8.52 | 9.1 | 8.32 | 8.81 | +3.28% | 50,410 | 44,665,579 |
| 2024-02-20 | 8.33 | 8.55 | 8.11 | 8.53 | +3.02% | 45,626 | 38,346,356 |
| 2024-02-19 | 7.88 | 8.37 | 7.76 | 8.28 | +6.84% | 69,006 | 56,145,973 |
| 2024-02-08 | 7 | 7.77 | 6.83 | 7.75 | +5.01% | 75,703 | 55,535,311 |
| 2024-02-07 | 8.28 | 8.28 | 7.38 | 7.38 | -10% | 78,598 | 59,402,821 |
| 2024-02-06 | 8.14 | 8.63 | 8.13 | 8.2 | -9.19% | 62,001 | 51,089,377 |
| 2024-02-05 | 9.93 | 9.94 | 9.03 | 9.03 | -9.97% | 32,401 | 29,807,395 |
| 2024-02-02 | 10.62 | 10.83 | 9.61 | 10.03 | -5.56% | 47,975 | 48,919,132 |
| 2024-02-01 | 10.53 | 10.95 | 10.2 | 10.62 | -0.84% | 41,450 | 43,798,207 |
| 2024-01-31 | 11.51 | 11.61 | 10.66 | 10.71 | -6.38% | 47,322 | 52,225,840 |
| 2024-01-30 | 11.71 | 11.94 | 11.43 | 11.44 | -3.21% | 47,150 | 54,878,781 |
| 2024-01-29 | 12.55 | 12.75 | 11.79 | 11.82 | -5.44% | 81,596 | 98,543,086 |
| 2024-01-26 | 12.75 | 13.01 | 12.46 | 12.5 | -3.33% | 77,356 | 98,244,497 |
| 2024-01-25 | 12.88 | 13.02 | 12.18 | 12.93 | -1% | 108,341 | 136,836,361 |
| 2024-01-24 | 13.03 | 13.63 | 12.47 | 13.06 | -1.28% | 121,497 | 158,217,878 |
| 2024-01-23 | 14.02 | 14.15 | 12.68 | 13.23 | -6.1% | 157,477 | 205,119,344 |
| 2024-01-22 | 14.68 | 15.09 | 14 | 14.09 | -8.03% | 180,773 | 263,031,783 |
| 2024-01-19 | 16.29 | 16.87 | 15.32 | 15.32 | -9.99% | 206,199 | 328,190,311 |
| 2024-01-18 | 16.01 | 17.02 | 15.91 | 17.02 | +10.02% | 233,038 | 389,242,319 |
| 2024-01-17 | 14.06 | 15.47 | 13.96 | 15.47 | +10.03% | 116,814 | 178,230,189 |
| 2024-01-16 | 14.11 | 14.17 | 13.82 | 14.06 | -0.21% | 10,132 | 14,168,901 |
| 2024-01-15 | 14.13 | 14.28 | 14.04 | 14.09 | -0.14% | 10,675 | 15,112,656 |
| 2024-01-12 | 14.34 | 14.38 | 14 | 14.11 | -0.91% | 11,608 | 16,518,448 |
| 2024-01-11 | 14.03 | 14.24 | 14 | 14.24 | +0.99% | 9,480 | 13,395,744 |
| 2024-01-10 | 14.11 | 14.28 | 13.98 | 14.1 | -0.63% | 12,246 | 17,300,510 |
| 2024-01-09 | 13.93 | 14.33 | 13.93 | 14.19 | +1.87% | 12,523 | 17,744,901 |
| 2024-01-08 | 14.1 | 14.2 | 13.93 | 13.93 | -1.55% | 10,360 | 14,565,847 |
| 2024-01-05 | 14.43 | 14.46 | 14.04 | 14.15 | -1.67% | 11,100 | 15,816,603 |
| 2024-01-04 | 14.27 | 14.39 | 14.2 | 14.39 | +0.91% | 9,655 | 13,815,265 |
| 2024-01-03 | 14.3 | 14.38 | 14.14 | 14.26 | -0.21% | 13,516 | 19,267,834 |
| 2024-01-02 | 14.01 | 14.34 | 14.01 | 14.29 | +2.07% | 20,093 | 28,602,752 |
| 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：