股票概览
15.07
+0.47%
+0.07
15.21
开盘价
15.31
最高价
14.97
最低价
9,789
成交量
数据更新至: 2024-05-20
技术指标
15.08
MA5 (5日均线)
15.07
MA10 (10日均线)
14.15
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 | 15.21 | 15.31 | 14.97 | 15.07 | +0.47% | 9,789 | 14,763,446 |
| 2024-05-17 | 15.06 | 15.14 | 14.8 | 15 | -0.33% | 7,787 | 11,645,433 |
| 2024-05-16 | 15.38 | 15.59 | 14.78 | 15.05 | -1.05% | 9,949 | 15,041,380 |
| 2024-05-15 | 15.05 | 15.57 | 14.91 | 15.21 | +1% | 14,507 | 22,232,604 |
| 2024-05-14 | 14.76 | 15.18 | 14.76 | 15.06 | +1.07% | 9,997 | 14,965,103 |
| 2024-05-13 | 14.65 | 15.36 | 14.43 | 14.9 | +0.95% | 13,030 | 19,442,367 |
| 2024-05-10 | 14.78 | 15.12 | 14.68 | 14.76 | -0.87% | 13,606 | 20,218,658 |
| 2024-05-09 | 14.68 | 15.19 | 14.68 | 14.89 | +0.2% | 17,516 | 26,235,907 |
| 2024-05-08 | 15.72 | 15.75 | 14.68 | 14.86 | -6.6% | 26,301 | 39,612,697 |
| 2024-05-07 | 15.15 | 16.28 | 15.15 | 15.91 | +8.97% | 31,730 | 50,392,796 |
| 2024-05-06 | 14.63 | 14.85 | 14.35 | 14.6 | -0.14% | 15,287 | 22,253,483 |
| 2024-04-30 | 14.15 | 14.81 | 14.13 | 14.62 | +2.38% | 21,343 | 30,930,244 |
| 2024-04-29 | 13.54 | 14.34 | 13.54 | 14.28 | +6.97% | 17,986 | 25,414,034 |
| 2024-04-26 | 13.25 | 13.44 | 13.03 | 13.35 | +0.75% | 10,446 | 13,855,182 |
| 2024-04-25 | 13.01 | 13.4 | 12.92 | 13.25 | +1.3% | 12,586 | 16,644,993 |
| 2024-04-24 | 13.04 | 13.1 | 12.41 | 13.08 | +5.14% | 14,058 | 18,083,980 |
| 2024-04-23 | 12.38 | 12.66 | 12.35 | 12.44 | -0.72% | 13,493 | 16,879,259 |
| 2024-04-22 | 12.02 | 12.97 | 11.6 | 12.53 | +5.12% | 20,807 | 25,863,133 |
| 2024-04-19 | 12.07 | 12.26 | 11.67 | 11.92 | -1.81% | 9,430 | 11,231,030 |
| 2024-04-18 | 12.18 | 12.33 | 11.69 | 12.14 | +1.34% | 11,853 | 14,315,581 |
| 2024-04-17 | 11.29 | 12.2 | 11.18 | 11.98 | +8.22% | 17,071 | 20,198,499 |
| 2024-04-16 | 12.01 | 12.14 | 11.02 | 11.07 | -9.34% | 15,419 | 17,408,073 |
| 2024-04-15 | 12.72 | 13.49 | 11.92 | 12.21 | -6.86% | 19,931 | 24,865,271 |
| 2024-04-12 | 13.28 | 13.75 | 13.09 | 13.11 | -1.72% | 9,354 | 12,526,630 |
| 2024-04-11 | 13.38 | 13.69 | 13.03 | 13.34 | -0.3% | 12,000 | 16,060,394 |
| 2024-04-10 | 13.75 | 14.37 | 13.26 | 13.38 | -2.55% | 15,710 | 21,713,791 |
| 2024-04-09 | 13.12 | 13.77 | 13.12 | 13.73 | +4.65% | 9,750 | 13,165,361 |
| 2024-04-08 | 14.03 | 14.09 | 13.06 | 13.12 | -7.48% | 13,308 | 17,919,094 |
| 2024-04-03 | 14.11 | 14.36 | 13.85 | 14.18 | -0.84% | 10,053 | 14,081,285 |
| 2024-04-02 | 14.38 | 14.45 | 14.02 | 14.3 | 0% | 11,589 | 16,539,689 |
| 2024-04-01 | 14.22 | 14.35 | 13.88 | 14.3 | +1.56% | 10,719 | 15,160,846 |
| 2024-03-29 | 13.73 | 14.27 | 13.62 | 14.08 | +2.47% | 10,501 | 14,638,375 |
| 2024-03-28 | 13.18 | 13.87 | 13.09 | 13.74 | +5.05% | 10,932 | 14,830,412 |
| 2024-03-27 | 13.65 | 13.72 | 13.02 | 13.08 | -4.46% | 8,743 | 11,659,558 |
| 2024-03-26 | 13.77 | 13.88 | 13.27 | 13.69 | -0.58% | 10,338 | 14,074,686 |
| 2024-03-25 | 14.48 | 14.48 | 13.77 | 13.77 | -4.11% | 10,594 | 14,898,390 |
| 2024-03-22 | 14.93 | 15 | 14.25 | 14.36 | -3.82% | 14,222 | 20,684,203 |
| 2024-03-21 | 14.99 | 15.14 | 14.58 | 14.93 | +0.27% | 12,066 | 17,990,596 |
| 2024-03-20 | 14.86 | 15 | 14.71 | 14.89 | -0.13% | 13,655 | 20,297,818 |
| 2024-03-19 | 15.11 | 15.18 | 14.82 | 14.91 | -0.93% | 12,040 | 18,024,007 |
| 2024-03-18 | 14.68 | 15.05 | 14.66 | 15.05 | +3.01% | 14,510 | 21,583,386 |
| 2024-03-15 | 14.35 | 14.65 | 14.06 | 14.61 | +2.53% | 12,353 | 17,789,710 |
| 2024-03-14 | 14.41 | 14.59 | 13.94 | 14.25 | -1.11% | 13,321 | 18,958,964 |
| 2024-03-13 | 14.59 | 14.61 | 14.25 | 14.41 | -0.55% | 14,117 | 20,381,929 |
| 2024-03-12 | 14.33 | 14.67 | 14.21 | 14.49 | +1.47% | 14,635 | 21,072,994 |
| 2024-03-11 | 14.29 | 14.37 | 14.02 | 14.28 | +1.28% | 10,579 | 15,001,600 |
| 2024-03-08 | 13.81 | 14.1 | 13.66 | 14.1 | +1.95% | 11,103 | 15,462,838 |
| 2024-03-07 | 14.11 | 14.51 | 13.76 | 13.83 | -0.86% | 18,907 | 26,643,781 |
| 2024-03-06 | 13.48 | 14.08 | 13.48 | 13.95 | +4.1% | 18,283 | 25,323,618 |
| 2024-03-05 | 13.92 | 13.98 | 13.32 | 13.4 | -4.22% | 16,566 | 22,499,683 |
| 2024-03-04 | 14.39 | 14.66 | 13.67 | 13.99 | -2.64% | 19,863 | 27,861,213 |
| 2024-03-01 | 14.7 | 14.71 | 14.03 | 14.37 | -2.24% | 31,031 | 44,468,814 |
| 2024-02-29 | 14 | 14.82 | 13.5 | 14.7 | +5% | 27,212 | 38,414,969 |
| 2024-02-28 | 15.4 | 15.9 | 13.77 | 14 | -8.97% | 22,007 | 32,419,502 |
| 2024-02-27 | 14.8 | 15.38 | 14.61 | 15.38 | +1.85% | 14,635 | 22,008,020 |
| 2024-02-26 | 14.99 | 15.5 | 14.37 | 15.1 | +5.15% | 21,289 | 32,056,276 |
| 2024-02-23 | 13.65 | 14.5 | 13.49 | 14.36 | +5.9% | 13,343 | 18,709,472 |
| 2024-02-22 | 13.46 | 13.59 | 13.14 | 13.56 | +1.19% | 9,152 | 12,225,661 |
| 2024-02-21 | 12.68 | 13.6 | 12.68 | 13.4 | +4.04% | 13,159 | 17,480,711 |
| 2024-02-20 | 12.86 | 13.23 | 12.77 | 12.88 | -1.68% | 8,909 | 11,524,242 |
| 2024-02-19 | 12.6 | 13.74 | 12.6 | 13.1 | +3.07% | 13,074 | 17,339,120 |
| 2024-02-08 | 11.07 | 13.23 | 10.79 | 12.71 | +15.02% | 17,898 | 21,471,297 |
| 2024-02-07 | 11.48 | 11.5 | 10.7 | 11.05 | -5.15% | 15,980 | 17,583,715 |
| 2024-02-06 | 11.01 | 12.16 | 10.51 | 11.65 | -2.02% | 18,263 | 20,519,525 |
| 2024-02-05 | 13.25 | 13.25 | 11.06 | 11.89 | -11.14% | 16,586 | 19,384,814 |
| 2024-02-02 | 13.98 | 14.34 | 12.56 | 13.38 | -6.11% | 12,023 | 15,961,250 |
| 2024-02-01 | 13.74 | 14.45 | 13.74 | 14.25 | +1.06% | 10,932 | 15,418,647 |
| 2024-01-31 | 15.2 | 15.33 | 13.97 | 14.1 | -7.11% | 11,541 | 16,659,782 |
| 2024-01-30 | 15.84 | 15.84 | 15.01 | 15.18 | -5.07% | 8,237 | 12,630,657 |
| 2024-01-29 | 16.22 | 16.39 | 15.62 | 15.99 | -0.56% | 7,982 | 12,660,591 |
| 2024-01-26 | 17.12 | 17.12 | 16.01 | 16.08 | -4.63% | 9,556 | 15,725,771 |
| 2024-01-25 | 15.65 | 16.96 | 15.38 | 16.86 | +8.29% | 14,225 | 23,242,868 |
| 2024-01-24 | 15.53 | 15.89 | 14.96 | 15.57 | +0.06% | 9,898 | 15,201,826 |
| 2024-01-23 | 15.59 | 16.33 | 15.02 | 15.56 | -1.83% | 12,145 | 18,601,597 |
| 2024-01-22 | 16.81 | 16.81 | 15.47 | 15.85 | -5.93% | 8,344 | 13,441,472 |
| 2024-01-19 | 17.17 | 17.35 | 16.52 | 16.85 | -1.86% | 7,615 | 12,808,355 |
| 2024-01-18 | 17.42 | 17.44 | 16.5 | 17.17 | -1.6% | 7,890 | 13,283,241 |
| 2024-01-17 | 17.82 | 17.82 | 17.21 | 17.45 | -2.08% | 4,631 | 8,107,148 |
| 2024-01-16 | 18.22 | 18.33 | 17.35 | 17.82 | -1.71% | 10,041 | 17,732,620 |
| 2024-01-15 | 18.74 | 18.74 | 17.92 | 18.13 | -2.74% | 11,069 | 20,036,408 |
| 2024-01-12 | 18.48 | 19.15 | 18.38 | 18.64 | -0.53% | 7,417 | 13,996,342 |
| 2024-01-11 | 18.28 | 18.89 | 18.22 | 18.74 | +0.92% | 7,500 | 13,908,330 |
| 2024-01-10 | 18.4 | 18.77 | 18.07 | 18.57 | +0.87% | 9,497 | 17,564,919 |
| 2024-01-09 | 18 | 18.83 | 17.99 | 18.41 | +2.28% | 9,580 | 17,662,165 |
| 2024-01-08 | 18.4 | 18.63 | 18 | 18 | -2.17% | 10,779 | 19,643,969 |
| 2024-01-05 | 18.94 | 19.27 | 18.26 | 18.4 | -3.26% | 9,796 | 18,225,124 |
| 2024-01-04 | 19 | 19.25 | 18.81 | 19.02 | -0.83% | 5,301 | 10,042,287 |
| 2024-01-03 | 19.31 | 19.44 | 18.92 | 19.18 | -1.44% | 9,034 | 17,264,602 |
| 2024-01-02 | 19.88 | 19.99 | 19.25 | 19.46 | -2.21% | 14,596 | 28,503,777 |
| 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：