股票概览
14.94
+0.27%
+0.04
15.05
开盘价
15.13
最高价
14.88
最低价
1,783
成交量
数据更新至: 2024-05-20
技术指标
14.76
MA5 (5日均线)
14.75
MA10 (10日均线)
14.42
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 | 15.05 | 15.13 | 14.88 | 14.94 | +0.27% | 1,783 | 2,671,260 |
| 2024-05-17 | 14.96 | 14.96 | 14.56 | 14.9 | +1.36% | 2,079 | 3,075,659 |
| 2024-05-16 | 14.69 | 14.74 | 14.4 | 14.7 | +1.17% | 1,845 | 2,702,684 |
| 2024-05-15 | 14.73 | 15 | 14.48 | 14.53 | -1.22% | 2,278 | 3,340,498 |
| 2024-05-14 | 14.45 | 14.82 | 14.34 | 14.71 | +2.22% | 2,936 | 4,295,710 |
| 2024-05-13 | 14.77 | 14.77 | 14.21 | 14.39 | -2.37% | 2,106 | 3,056,333 |
| 2024-05-10 | 14.98 | 15.03 | 14.6 | 14.74 | -0.41% | 1,557 | 2,299,922 |
| 2024-05-09 | 14.77 | 14.89 | 14.51 | 14.8 | +0.2% | 1,889 | 2,793,276 |
| 2024-05-08 | 15.19 | 15.19 | 14.68 | 14.77 | -1.4% | 2,126 | 3,149,181 |
| 2024-05-07 | 15.36 | 15.36 | 14.81 | 14.98 | -0.53% | 2,300 | 3,438,752 |
| 2024-05-06 | 14.8 | 15.06 | 14.44 | 15.06 | +4.29% | 3,751 | 5,575,060 |
| 2024-04-30 | 14.81 | 14.81 | 14.3 | 14.44 | +0.21% | 3,704 | 5,350,947 |
| 2024-04-29 | 14.7 | 14.75 | 14.03 | 14.41 | +1.05% | 3,336 | 4,799,096 |
| 2024-04-26 | 14.11 | 14.44 | 13.91 | 14.26 | +0.07% | 2,622 | 3,746,758 |
| 2024-04-25 | 14.08 | 14.37 | 13.82 | 14.25 | +3.34% | 3,573 | 5,057,558 |
| 2024-04-24 | 13.68 | 13.8 | 13.51 | 13.79 | +1.32% | 1,783 | 2,445,746 |
| 2024-04-23 | 13.68 | 13.72 | 13.47 | 13.61 | +0.15% | 2,304 | 3,127,193 |
| 2024-04-22 | 13.42 | 13.77 | 13.32 | 13.59 | -0.8% | 2,249 | 3,053,367 |
| 2024-04-19 | 13.68 | 13.85 | 13.51 | 13.7 | -0.72% | 1,221 | 1,665,755 |
| 2024-04-18 | 13.55 | 13.97 | 13.54 | 13.8 | -0.36% | 2,663 | 3,657,228 |
| 2024-04-17 | 13.71 | 14.07 | 13.2 | 13.85 | +2.44% | 4,470 | 6,163,655 |
| 2024-04-16 | 14.01 | 14.2 | 13 | 13.52 | -5.65% | 7,208 | 9,557,854 |
| 2024-04-15 | 14.65 | 15.2 | 14.1 | 14.33 | -6.22% | 4,843 | 6,976,875 |
| 2024-04-12 | 15.56 | 15.68 | 15.23 | 15.28 | -1.86% | 1,467 | 2,264,880 |
| 2024-04-11 | 15.42 | 16.14 | 15.22 | 15.57 | +0.78% | 2,176 | 3,389,414 |
| 2024-04-10 | 15.83 | 15.84 | 15.36 | 15.45 | -2.34% | 2,263 | 3,513,735 |
| 2024-04-09 | 15.52 | 15.95 | 15.5 | 15.82 | +1.35% | 1,753 | 2,764,665 |
| 2024-04-08 | 16.18 | 16.18 | 15.61 | 15.61 | -3.28% | 2,657 | 4,211,851 |
| 2024-04-03 | 16.3 | 16.34 | 15.71 | 16.14 | -0.98% | 2,796 | 4,514,920 |
| 2024-04-02 | 16.55 | 16.68 | 16.09 | 16.3 | -0.49% | 2,026 | 3,300,473 |
| 2024-04-01 | 15.96 | 16.46 | 15.86 | 16.38 | +3.34% | 3,982 | 6,432,558 |
| 2024-03-29 | 15.9 | 16.06 | 15.58 | 15.85 | +0.06% | 1,935 | 3,053,807 |
| 2024-03-28 | 15.38 | 15.96 | 15.38 | 15.84 | +2.13% | 2,847 | 4,471,548 |
| 2024-03-27 | 16.23 | 16.23 | 15.49 | 15.51 | -2.51% | 1,968 | 3,088,842 |
| 2024-03-26 | 16.19 | 16.19 | 15.72 | 15.91 | -0.81% | 1,876 | 2,992,022 |
| 2024-03-25 | 16.3 | 16.58 | 16.02 | 16.04 | -1.78% | 2,575 | 4,171,196 |
| 2024-03-22 | 16.95 | 16.98 | 16.25 | 16.33 | -2.91% | 3,655 | 6,047,455 |
| 2024-03-21 | 17.2 | 17.23 | 16.63 | 16.82 | -0.88% | 2,721 | 4,601,013 |
| 2024-03-20 | 16.76 | 17.1 | 16.76 | 16.97 | +0.65% | 2,436 | 4,126,858 |
| 2024-03-19 | 17.02 | 17.12 | 16.73 | 16.86 | -0.47% | 2,046 | 3,465,555 |
| 2024-03-18 | 16.6 | 16.97 | 16.54 | 16.94 | +2.42% | 2,405 | 4,020,387 |
| 2024-03-15 | 16.32 | 16.67 | 16.11 | 16.54 | +1.35% | 2,639 | 4,323,296 |
| 2024-03-14 | 16.54 | 16.63 | 16.16 | 16.32 | -0.18% | 1,765 | 2,890,110 |
| 2024-03-13 | 16.62 | 16.73 | 16.33 | 16.35 | -2.27% | 2,258 | 3,719,288 |
| 2024-03-12 | 16.12 | 16.76 | 16.04 | 16.73 | +2.95% | 3,929 | 6,499,030 |
| 2024-03-11 | 15.96 | 16.25 | 15.69 | 16.25 | +2.72% | 3,361 | 5,399,753 |
| 2024-03-08 | 15.6 | 15.99 | 15.6 | 15.82 | +0.44% | 2,448 | 3,859,806 |
| 2024-03-07 | 15.54 | 15.89 | 15.54 | 15.75 | +0.19% | 3,026 | 4,769,638 |
| 2024-03-06 | 15.51 | 15.9 | 15.51 | 15.72 | +0.26% | 3,655 | 5,730,187 |
| 2024-03-05 | 16.11 | 16.11 | 15.66 | 15.68 | -2.91% | 5,108 | 8,081,176 |
| 2024-03-04 | 16.39 | 16.39 | 15.97 | 16.15 | -2.12% | 4,434 | 7,154,501 |
| 2024-03-01 | 17.19 | 17.19 | 16.02 | 16.5 | -2.08% | 9,887 | 16,143,203 |
| 2024-02-29 | 16.51 | 16.99 | 16.39 | 16.85 | +1.26% | 3,613 | 6,062,892 |
| 2024-02-28 | 17.2 | 17.85 | 16.62 | 16.64 | -4.15% | 6,207 | 10,665,828 |
| 2024-02-27 | 16.88 | 17.5 | 16.71 | 17.36 | +3.09% | 3,839 | 6,621,571 |
| 2024-02-26 | 16.71 | 17.28 | 16.68 | 16.84 | -0.82% | 3,408 | 5,802,602 |
| 2024-02-23 | 16.69 | 17.01 | 16.59 | 16.98 | +1.25% | 2,650 | 4,453,128 |
| 2024-02-22 | 16.49 | 17.21 | 16.49 | 16.77 | +1.33% | 3,228 | 5,450,545 |
| 2024-02-21 | 16.35 | 17.21 | 16.32 | 16.55 | +0.79% | 3,128 | 5,256,945 |
| 2024-02-20 | 16.2 | 16.5 | 16.04 | 16.42 | +0.37% | 1,788 | 2,922,714 |
| 2024-02-19 | 16.12 | 16.66 | 16.12 | 16.36 | +1.61% | 2,710 | 4,433,235 |
| 2024-02-08 | 15.61 | 16.73 | 15.12 | 16.1 | +2.68% | 4,693 | 7,479,838 |
| 2024-02-07 | 15.87 | 16 | 15 | 15.68 | -3.15% | 6,673 | 10,410,368 |
| 2024-02-06 | 15.03 | 16.48 | 14.01 | 16.19 | +2.47% | 8,953 | 13,606,821 |
| 2024-02-05 | 16.95 | 16.95 | 15.09 | 15.8 | -7.17% | 6,493 | 10,362,598 |
| 2024-02-02 | 17.6 | 18.12 | 16.48 | 17.02 | -3.3% | 9,706 | 16,761,383 |
| 2024-02-01 | 16.62 | 17.89 | 16.37 | 17.6 | +3.35% | 11,383 | 19,701,193 |
| 2024-01-31 | 16.97 | 18.18 | 16.53 | 17.03 | +1.19% | 8,700 | 15,025,715 |
| 2024-01-30 | 17.58 | 17.58 | 16.19 | 16.83 | -2.77% | 7,509 | 12,742,975 |
| 2024-01-29 | 18.57 | 18.67 | 17.21 | 17.31 | -7.97% | 8,311 | 14,724,582 |
| 2024-01-26 | 18.71 | 19.28 | 18.21 | 18.81 | +1.02% | 5,455 | 10,269,764 |
| 2024-01-25 | 17.66 | 18.68 | 17.5 | 18.62 | +5.2% | 4,122 | 7,483,808 |
| 2024-01-24 | 18.1 | 18.11 | 16.4 | 17.7 | -1.61% | 11,391 | 19,693,887 |
| 2024-01-23 | 17.4 | 18.28 | 16.87 | 17.99 | +2.8% | 8,924 | 15,433,451 |
| 2024-01-22 | 18.18 | 18.79 | 16.05 | 17.5 | -4.89% | 12,360 | 22,526,202 |
| 2024-01-19 | 18.53 | 18.76 | 18.3 | 18.4 | -0.54% | 2,250 | 4,152,998 |
| 2024-01-18 | 19.13 | 19.13 | 18.22 | 18.5 | -3.14% | 5,586 | 10,331,852 |
| 2024-01-17 | 19.53 | 19.65 | 19.06 | 19.1 | -2.45% | 2,370 | 4,586,248 |
| 2024-01-16 | 19.77 | 19.82 | 19.28 | 19.58 | -1.36% | 2,478 | 4,837,291 |
| 2024-01-15 | 19.84 | 19.98 | 19.52 | 19.85 | -0.6% | 1,599 | 3,173,465 |
| 2024-01-12 | 19.95 | 20.4 | 19.83 | 19.97 | +0.71% | 4,100 | 8,258,239 |
| 2024-01-11 | 19.55 | 19.93 | 19.54 | 19.83 | +0.35% | 1,814 | 3,586,086 |
| 2024-01-10 | 19.74 | 19.97 | 19.3 | 19.76 | +0.36% | 2,525 | 4,971,685 |
| 2024-01-09 | 19.36 | 19.83 | 19.28 | 19.69 | +1.7% | 2,769 | 5,431,908 |
| 2024-01-08 | 19.82 | 19.84 | 19.32 | 19.36 | -2.86% | 3,689 | 7,226,098 |
| 2024-01-05 | 20.23 | 20.26 | 19.79 | 19.93 | -1.24% | 1,883 | 3,760,063 |
| 2024-01-04 | 19.89 | 20.27 | 19.8 | 20.18 | +1.56% | 3,236 | 6,495,406 |
| 2024-01-03 | 20.19 | 20.2 | 19.84 | 19.87 | -1.58% | 3,026 | 6,059,341 |
| 2024-01-02 | 19.96 | 20.42 | 19.68 | 20.19 | +1.56% | 5,161 | 10,405,657 |
| 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：