股票概览
14.98
+1.97%
+0.29
14.7
开盘价
15.23
最高价
14.7
最低价
11,141
成交量
数据更新至: 2024-05-20
技术指标
14.58
MA5 (5日均线)
15.18
MA10 (10日均线)
14.89
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 | 14.7 | 15.23 | 14.7 | 14.98 | +1.97% | 11,141 | 16,740,574 |
| 2024-05-17 | 14.69 | 14.8 | 14.39 | 14.69 | +0.96% | 6,725 | 9,851,432 |
| 2024-05-16 | 14.31 | 14.69 | 14.31 | 14.55 | +1.96% | 10,507 | 15,295,687 |
| 2024-05-15 | 14.36 | 14.5 | 14.22 | 14.27 | -1.04% | 13,510 | 19,400,028 |
| 2024-05-14 | 15.11 | 15.18 | 13.92 | 14.42 | -6.67% | 38,027 | 54,711,855 |
| 2024-05-13 | 15.8 | 15.96 | 15.43 | 15.45 | -2.52% | 7,346 | 11,485,059 |
| 2024-05-10 | 16.1 | 16.2 | 15.8 | 15.85 | -1.25% | 8,948 | 14,267,726 |
| 2024-05-09 | 15.77 | 16.09 | 15.7 | 16.05 | +1.78% | 12,464 | 19,907,369 |
| 2024-05-08 | 15.55 | 15.94 | 15.55 | 15.77 | +0.32% | 11,493 | 18,109,554 |
| 2024-05-07 | 15.28 | 15.72 | 15.28 | 15.72 | +2.34% | 10,781 | 16,789,165 |
| 2024-05-06 | 15.36 | 15.59 | 15.26 | 15.36 | 0% | 10,087 | 15,473,729 |
| 2024-04-30 | 15.38 | 15.54 | 15.21 | 15.36 | -0.78% | 7,970 | 12,233,200 |
| 2024-04-29 | 14.7 | 15.6 | 14.7 | 15.48 | +5.23% | 19,470 | 29,789,409 |
| 2024-04-26 | 14.38 | 14.72 | 14.38 | 14.71 | +0.68% | 8,338 | 12,196,053 |
| 2024-04-25 | 14.32 | 14.69 | 14.28 | 14.61 | +1.32% | 7,513 | 10,969,688 |
| 2024-04-24 | 14.11 | 14.49 | 14.09 | 14.42 | +2.12% | 7,417 | 10,660,325 |
| 2024-04-23 | 13.92 | 14.28 | 13.72 | 14.12 | +0.93% | 7,012 | 9,909,957 |
| 2024-04-22 | 13.88 | 14.12 | 13.51 | 13.99 | -0.92% | 12,843 | 17,823,252 |
| 2024-04-19 | 13.82 | 14.6 | 13.63 | 14.12 | +2.1% | 18,992 | 26,990,261 |
| 2024-04-18 | 13.71 | 14.19 | 13.66 | 13.83 | +0.36% | 8,676 | 12,083,591 |
| 2024-04-17 | 13.41 | 13.88 | 13.41 | 13.78 | +3.38% | 9,440 | 12,958,965 |
| 2024-04-16 | 13.97 | 14.01 | 13.3 | 13.33 | -4.92% | 13,164 | 17,804,407 |
| 2024-04-15 | 14.73 | 14.83 | 13.88 | 14.02 | -3.84% | 11,471 | 16,296,550 |
| 2024-04-12 | 14.8 | 15.07 | 14.54 | 14.58 | -1.88% | 5,773 | 8,514,505 |
| 2024-04-11 | 14.76 | 15.2 | 14.71 | 14.86 | +0.88% | 7,099 | 10,665,116 |
| 2024-04-10 | 15.12 | 15.12 | 14.58 | 14.73 | -2.26% | 6,451 | 9,540,969 |
| 2024-04-09 | 15.27 | 15.27 | 14.9 | 15.07 | +0.6% | 5,773 | 8,671,529 |
| 2024-04-08 | 15.55 | 15.58 | 14.92 | 14.98 | -4.34% | 10,217 | 15,593,471 |
| 2024-04-03 | 15.89 | 15.9 | 15.55 | 15.66 | -0.95% | 6,322 | 9,925,148 |
| 2024-04-02 | 15.88 | 15.93 | 15.66 | 15.81 | -0.44% | 7,365 | 11,635,786 |
| 2024-04-01 | 15.44 | 15.88 | 15.33 | 15.88 | +2.98% | 9,667 | 15,147,449 |
| 2024-03-29 | 14.96 | 15.44 | 14.96 | 15.42 | +2.8% | 6,771 | 10,297,756 |
| 2024-03-28 | 14.78 | 15.09 | 14.68 | 15 | +1.97% | 7,390 | 11,056,775 |
| 2024-03-27 | 15.07 | 15.11 | 14.71 | 14.71 | -2.32% | 8,133 | 12,117,377 |
| 2024-03-26 | 15.18 | 15.39 | 14.85 | 15.06 | -0.79% | 7,200 | 10,860,724 |
| 2024-03-25 | 15.9 | 15.97 | 15 | 15.18 | -4.05% | 10,655 | 16,568,546 |
| 2024-03-22 | 16.21 | 16.26 | 15.81 | 15.82 | -2.89% | 7,941 | 12,667,791 |
| 2024-03-21 | 16.26 | 16.36 | 16 | 16.29 | +0.18% | 7,787 | 12,646,978 |
| 2024-03-20 | 16.25 | 16.33 | 16.14 | 16.26 | +0.25% | 6,609 | 10,749,630 |
| 2024-03-19 | 16.23 | 16.36 | 16.12 | 16.22 | +0.12% | 6,924 | 11,245,378 |
| 2024-03-18 | 15.98 | 16.21 | 15.96 | 16.2 | +1.38% | 10,648 | 17,143,124 |
| 2024-03-15 | 15.71 | 16.01 | 15.71 | 15.98 | +1.59% | 5,906 | 9,393,604 |
| 2024-03-14 | 15.92 | 16.1 | 15.56 | 15.73 | -1.19% | 6,923 | 10,960,629 |
| 2024-03-13 | 16.06 | 16.06 | 15.85 | 15.92 | -0.81% | 5,485 | 8,738,415 |
| 2024-03-12 | 15.64 | 16.1 | 15.61 | 16.05 | +2.62% | 12,357 | 19,653,030 |
| 2024-03-11 | 15.44 | 15.65 | 15.31 | 15.64 | +1.3% | 6,971 | 10,813,890 |
| 2024-03-08 | 15.53 | 15.55 | 15.24 | 15.44 | +0.06% | 4,638 | 7,129,920 |
| 2024-03-07 | 15.82 | 15.86 | 15.43 | 15.43 | -1.97% | 5,362 | 8,390,255 |
| 2024-03-06 | 15.41 | 15.83 | 15.31 | 15.74 | +2.14% | 8,682 | 13,575,467 |
| 2024-03-05 | 15.49 | 15.75 | 15.39 | 15.41 | -1.03% | 6,412 | 9,959,102 |
| 2024-03-04 | 15.54 | 15.74 | 15.29 | 15.57 | +0.19% | 7,970 | 12,396,874 |
| 2024-03-01 | 15.53 | 15.64 | 15.3 | 15.54 | +0.84% | 9,269 | 14,355,454 |
| 2024-02-29 | 15.29 | 15.63 | 14.97 | 15.41 | +3.08% | 10,272 | 15,804,501 |
| 2024-02-28 | 16.09 | 16.45 | 14.95 | 14.95 | -7.09% | 16,180 | 25,459,670 |
| 2024-02-27 | 15.7 | 16.13 | 15.58 | 16.09 | +1.77% | 8,511 | 13,596,104 |
| 2024-02-26 | 15.21 | 16.05 | 15.21 | 15.81 | +4.08% | 14,462 | 22,666,697 |
| 2024-02-23 | 15.1 | 15.25 | 14.89 | 15.19 | +0.73% | 8,381 | 12,631,309 |
| 2024-02-22 | 14.53 | 15.09 | 14.53 | 15.08 | +2.65% | 7,006 | 10,454,115 |
| 2024-02-21 | 14.18 | 14.95 | 14.18 | 14.69 | +1.8% | 7,882 | 11,620,958 |
| 2024-02-20 | 14.3 | 14.6 | 14.07 | 14.43 | +0.21% | 5,018 | 7,237,445 |
| 2024-02-19 | 14.42 | 14.82 | 14.24 | 14.4 | +0.7% | 8,476 | 12,264,193 |
| 2024-02-08 | 13.19 | 14.37 | 13.04 | 14.3 | +8.58% | 12,863 | 17,786,394 |
| 2024-02-07 | 13.35 | 13.77 | 13.04 | 13.17 | -1.5% | 10,311 | 13,774,715 |
| 2024-02-06 | 12.81 | 13.67 | 12.46 | 13.37 | +3% | 12,289 | 15,890,325 |
| 2024-02-05 | 14.09 | 14.11 | 12.48 | 12.98 | -9.55% | 15,315 | 20,338,949 |
| 2024-02-02 | 15.3 | 15.54 | 14 | 14.35 | -5.78% | 8,919 | 13,041,477 |
| 2024-02-01 | 15.33 | 15.54 | 14.83 | 15.23 | -0.98% | 9,296 | 14,123,094 |
| 2024-01-31 | 16.01 | 16.46 | 15.36 | 15.38 | -6.16% | 10,986 | 17,231,150 |
| 2024-01-30 | 16.8 | 17.25 | 16.35 | 16.39 | -3.42% | 7,100 | 11,835,593 |
| 2024-01-29 | 17.5 | 17.51 | 16.93 | 16.97 | -1.05% | 8,198 | 14,028,446 |
| 2024-01-26 | 17.49 | 17.49 | 17.03 | 17.15 | -1.15% | 8,229 | 14,211,860 |
| 2024-01-25 | 16.27 | 17.36 | 16.11 | 17.35 | +6.64% | 12,174 | 20,648,389 |
| 2024-01-24 | 16.19 | 16.34 | 15.67 | 16.27 | +1.06% | 9,495 | 15,167,862 |
| 2024-01-23 | 16.16 | 16.37 | 15.67 | 16.1 | -0.37% | 8,096 | 12,943,789 |
| 2024-01-22 | 17.44 | 17.44 | 16.09 | 16.16 | -6.21% | 9,463 | 15,759,357 |
| 2024-01-19 | 17.3 | 17.67 | 17.09 | 17.23 | -0.12% | 5,788 | 10,065,645 |
| 2024-01-18 | 17.74 | 17.74 | 16.78 | 17.25 | -2.93% | 16,415 | 28,083,676 |
| 2024-01-17 | 18 | 18.07 | 17.72 | 17.77 | -1.77% | 5,228 | 9,364,295 |
| 2024-01-16 | 18.19 | 18.19 | 17.81 | 18.09 | -0.28% | 6,608 | 11,881,896 |
| 2024-01-15 | 18.3 | 18.3 | 18.07 | 18.14 | -0.93% | 5,475 | 9,929,934 |
| 2024-01-12 | 18.25 | 18.54 | 18.24 | 18.31 | -0.22% | 3,268 | 6,015,611 |
| 2024-01-11 | 18.15 | 18.35 | 18.04 | 18.35 | +1.21% | 3,693 | 6,723,453 |
| 2024-01-10 | 18.33 | 18.36 | 17.91 | 18.13 | -0.17% | 4,538 | 8,227,363 |
| 2024-01-09 | 18.09 | 18.36 | 18 | 18.16 | +0.44% | 5,600 | 10,187,842 |
| 2024-01-08 | 18.69 | 18.71 | 18.08 | 18.08 | -3.06% | 5,482 | 10,039,095 |
| 2024-01-05 | 18.9 | 18.92 | 18.54 | 18.65 | -1.06% | 5,850 | 10,973,823 |
| 2024-01-04 | 18.71 | 18.97 | 18.71 | 18.85 | +0.48% | 6,996 | 13,213,324 |
| 2024-01-03 | 18.99 | 18.99 | 18.6 | 18.76 | 0% | 5,372 | 10,070,528 |
| 2024-01-02 | 18.56 | 18.95 | 18.53 | 18.76 | +1.08% | 9,759 | 18,348,532 |
| 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：