股票概览
14.61
-5.07%
-0.78
15.36
开盘价
15.36
最高价
14.44
最低价
30,644
成交量
数据更新至: 2024-05-20
技术指标
15.18
MA5 (5日均线)
15.25
MA10 (10日均线)
15.50
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 | 15.36 | 15.36 | 14.44 | 14.61 | -5.07% | 30,644 | 45,471,627 |
| 2024-05-17 | 15.29 | 15.51 | 15.22 | 15.39 | +0.72% | 18,557 | 28,464,265 |
| 2024-05-16 | 15.15 | 15.6 | 15.02 | 15.28 | +0.39% | 16,029 | 24,683,673 |
| 2024-05-15 | 15.4 | 15.4 | 15.15 | 15.22 | -1.1% | 9,390 | 14,326,141 |
| 2024-05-14 | 15.36 | 15.44 | 15.18 | 15.39 | +0.2% | 7,861 | 12,061,502 |
| 2024-05-13 | 15.6 | 15.8 | 15.29 | 15.36 | -1.6% | 19,832 | 30,727,783 |
| 2024-05-10 | 15.25 | 15.79 | 15.19 | 15.61 | +2.36% | 22,838 | 35,559,272 |
| 2024-05-09 | 15.05 | 15.28 | 15.04 | 15.25 | +1.06% | 9,277 | 14,107,314 |
| 2024-05-08 | 15.3 | 15.33 | 15.03 | 15.09 | -1.63% | 12,067 | 18,274,830 |
| 2024-05-07 | 15.48 | 15.49 | 15.11 | 15.34 | -0.9% | 16,572 | 25,318,346 |
| 2024-05-06 | 15.31 | 15.57 | 15.17 | 15.48 | +1.51% | 16,065 | 24,751,706 |
| 2024-04-30 | 15.24 | 15.81 | 15.12 | 15.25 | +1.13% | 16,877 | 25,876,195 |
| 2024-04-29 | 15.18 | 15.35 | 15.03 | 15.08 | -1.95% | 27,460 | 41,632,637 |
| 2024-04-26 | 16.61 | 16.61 | 15 | 15.38 | -5.12% | 33,616 | 53,005,135 |
| 2024-04-25 | 16.81 | 16.92 | 16.12 | 16.21 | -2.99% | 21,681 | 35,526,168 |
| 2024-04-24 | 15.97 | 16.85 | 15.8 | 16.71 | +6.37% | 41,295 | 68,223,641 |
| 2024-04-23 | 15.53 | 15.9 | 15.5 | 15.71 | +0.19% | 9,387 | 14,757,970 |
| 2024-04-22 | 16 | 16 | 15.46 | 15.68 | -2.24% | 16,792 | 26,201,066 |
| 2024-04-19 | 16 | 16.24 | 15.87 | 16.04 | +0.44% | 9,015 | 14,445,058 |
| 2024-04-18 | 16.32 | 16.32 | 15.96 | 15.97 | -2.08% | 15,916 | 25,565,891 |
| 2024-04-17 | 16.2 | 16.63 | 15.98 | 16.31 | +0.18% | 21,345 | 34,873,334 |
| 2024-04-16 | 16.9 | 16.9 | 16.18 | 16.28 | -3.67% | 25,477 | 41,947,138 |
| 2024-04-15 | 16.8 | 17.13 | 15.5 | 16.9 | -0.35% | 55,596 | 91,648,220 |
| 2024-04-12 | 16.1 | 17.04 | 15.8 | 16.96 | +6.07% | 64,114 | 106,335,187 |
| 2024-04-11 | 16.5 | 16.79 | 15.96 | 15.99 | -4.19% | 25,668 | 41,796,539 |
| 2024-04-10 | 16.7 | 17.13 | 16.5 | 16.69 | -0.18% | 33,616 | 56,339,494 |
| 2024-04-09 | 15.52 | 16.91 | 15.52 | 16.72 | +6.16% | 49,568 | 81,498,956 |
| 2024-04-08 | 15.15 | 16.38 | 15.08 | 15.75 | +3.89% | 44,768 | 71,003,329 |
| 2024-04-03 | 15.18 | 15.37 | 15.09 | 15.16 | -0.13% | 12,058 | 18,315,408 |
| 2024-04-02 | 14.91 | 15.27 | 14.91 | 15.18 | +1.88% | 19,135 | 28,928,902 |
| 2024-04-01 | 15 | 15 | 14.75 | 14.9 | +0.61% | 12,758 | 18,974,802 |
| 2024-03-29 | 15.01 | 15.1 | 14.69 | 14.81 | -0.27% | 14,084 | 20,962,577 |
| 2024-03-28 | 14.17 | 15 | 14.07 | 14.85 | +4.95% | 17,077 | 25,032,397 |
| 2024-03-27 | 14.64 | 14.84 | 14.13 | 14.15 | -4.2% | 12,201 | 17,724,579 |
| 2024-03-26 | 14.73 | 14.94 | 14.58 | 14.77 | +0.2% | 13,696 | 20,213,217 |
| 2024-03-25 | 14.9 | 15.16 | 14.62 | 14.74 | -0.14% | 14,658 | 21,838,638 |
| 2024-03-22 | 14.98 | 14.98 | 14.73 | 14.76 | -1.27% | 12,306 | 18,262,698 |
| 2024-03-21 | 15.24 | 15.25 | 14.85 | 14.95 | -1.19% | 15,231 | 22,859,313 |
| 2024-03-20 | 15.11 | 15.23 | 14.93 | 15.13 | +0.07% | 16,305 | 24,548,061 |
| 2024-03-19 | 15.1 | 15.18 | 14.9 | 15.12 | +0.6% | 16,961 | 25,538,068 |
| 2024-03-18 | 14.99 | 15.1 | 14.87 | 15.03 | +1.14% | 20,592 | 30,829,307 |
| 2024-03-15 | 14.86 | 14.91 | 14.65 | 14.86 | -0.07% | 11,894 | 17,569,172 |
| 2024-03-14 | 14.93 | 15.12 | 14.7 | 14.87 | -0.8% | 14,506 | 21,653,265 |
| 2024-03-13 | 14.96 | 15.2 | 14.88 | 14.99 | +0.2% | 18,015 | 27,105,442 |
| 2024-03-12 | 14.8 | 15.07 | 14.7 | 14.96 | +1.08% | 19,317 | 28,758,678 |
| 2024-03-11 | 14.7 | 14.93 | 14.65 | 14.8 | +0.75% | 12,212 | 18,027,677 |
| 2024-03-08 | 14.55 | 14.82 | 14.55 | 14.69 | +0.41% | 10,610 | 15,583,412 |
| 2024-03-07 | 15.05 | 15.07 | 14.58 | 14.63 | -3.43% | 17,681 | 26,212,508 |
| 2024-03-06 | 15.34 | 15.4 | 14.79 | 15.15 | -0.33% | 21,138 | 31,819,311 |
| 2024-03-05 | 14.4 | 15.28 | 14.39 | 15.2 | +4.9% | 27,727 | 41,213,445 |
| 2024-03-04 | 14.82 | 14.89 | 14.43 | 14.49 | -2.42% | 21,589 | 31,508,632 |
| 2024-03-01 | 15.09 | 15.38 | 14.66 | 14.85 | -2.94% | 28,554 | 42,544,033 |
| 2024-02-29 | 14.87 | 15.3 | 14.11 | 15.3 | 0% | 42,015 | 61,924,537 |
| 2024-02-28 | 16.82 | 17.5 | 15.3 | 15.3 | -10% | 47,353 | 77,817,387 |
| 2024-02-27 | 16.83 | 17.07 | 16.56 | 17 | +0.65% | 31,324 | 52,552,797 |
| 2024-02-26 | 16.86 | 17.3 | 16.6 | 16.89 | -0.41% | 27,028 | 46,036,937 |
| 2024-02-23 | 17.2 | 17.25 | 16.71 | 16.96 | -1.51% | 23,891 | 40,456,831 |
| 2024-02-22 | 17.19 | 17.5 | 16.8 | 17.22 | -0.46% | 26,679 | 45,797,886 |
| 2024-02-21 | 16.73 | 17.4 | 16.5 | 17.3 | +2.85% | 37,136 | 63,635,405 |
| 2024-02-20 | 16.6 | 17.2 | 16.3 | 16.82 | +0.54% | 25,690 | 43,193,487 |
| 2024-02-19 | 14.2 | 16.89 | 14.2 | 16.73 | +8.99% | 45,526 | 71,915,481 |
| 2024-02-08 | 16.25 | 16.36 | 14.9 | 15.35 | -7.31% | 44,878 | 67,892,696 |
| 2024-02-07 | 17.8 | 17.8 | 16.18 | 16.56 | -7.9% | 37,511 | 62,314,817 |
| 2024-02-06 | 17 | 17.98 | 16.01 | 17.98 | +3.75% | 47,825 | 80,384,573 |
| 2024-02-05 | 17.54 | 17.66 | 16.7 | 17.33 | -0.29% | 73,614 | 126,991,094 |
| 2024-02-02 | 16 | 17.55 | 15.55 | 17.38 | +8.97% | 68,024 | 112,398,806 |
| 2024-02-01 | 15.64 | 16.44 | 15.5 | 15.95 | +0.44% | 32,713 | 52,224,760 |
| 2024-01-31 | 16.06 | 16.47 | 15.36 | 15.88 | -1.98% | 55,175 | 87,577,815 |
| 2024-01-30 | 16.05 | 16.48 | 15.82 | 16.2 | +0.87% | 46,902 | 76,184,934 |
| 2024-01-29 | 16.29 | 16.4 | 15.9 | 16.06 | -0.86% | 28,001 | 45,099,201 |
| 2024-01-26 | 16 | 16.47 | 15.78 | 16.2 | +1% | 54,505 | 88,440,225 |
| 2024-01-25 | 14.9 | 16.1 | 14.69 | 16.04 | +8.53% | 41,766 | 64,224,302 |
| 2024-01-24 | 14.27 | 14.97 | 14.25 | 14.78 | +4.45% | 39,930 | 58,465,563 |
| 2024-01-23 | 13.69 | 14.25 | 13.29 | 14.15 | +3.06% | 35,510 | 48,946,278 |
| 2024-01-22 | 14.55 | 14.85 | 13.73 | 13.73 | -7.29% | 21,563 | 30,823,604 |
| 2024-01-19 | 15.05 | 15.29 | 14.81 | 14.81 | -4.57% | 17,644 | 26,329,830 |
| 2024-01-18 | 15.32 | 15.52 | 14.72 | 15.52 | -1.21% | 23,325 | 35,039,645 |
| 2024-01-17 | 15.89 | 15.91 | 15.3 | 15.71 | -2.6% | 21,999 | 34,284,912 |
| 2024-01-16 | 16.06 | 16.13 | 15.5 | 16.13 | +1.19% | 19,189 | 30,196,921 |
| 2024-01-15 | 15.9 | 16.06 | 15.81 | 15.94 | +0.25% | 13,369 | 21,340,059 |
| 2024-01-12 | 15.92 | 16.09 | 15.82 | 15.9 | -0.25% | 11,965 | 19,096,123 |
| 2024-01-11 | 16.11 | 16.2 | 15.81 | 15.94 | 0% | 19,419 | 30,999,202 |
| 2024-01-10 | 16.04 | 16.14 | 15.74 | 15.94 | -0.81% | 10,471 | 16,695,204 |
| 2024-01-09 | 16.01 | 16.25 | 15.9 | 16.07 | +1.13% | 16,976 | 27,321,400 |
| 2024-01-08 | 16.11 | 16.4 | 15.85 | 15.89 | -1.85% | 14,191 | 22,792,880 |
| 2024-01-05 | 16.44 | 16.58 | 16.06 | 16.19 | -0.8% | 14,303 | 23,397,892 |
| 2024-01-04 | 16.07 | 16.46 | 16.07 | 16.32 | +1.56% | 16,772 | 27,262,431 |
| 2024-01-03 | 16.41 | 16.51 | 15.99 | 16.07 | -2.67% | 12,858 | 20,807,133 |
| 2024-01-02 | 16.31 | 16.54 | 16.06 | 16.51 | +2.74% | 20,945 | 34,013,527 |
| 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：