股票概览
14.43
-1.57%
-0.23
14.7
开盘价
14.82
最高价
14.4
最低价
54,487
成交量
数据更新至: 2024-05-20
技术指标
14.53
MA5 (5日均线)
14.47
MA10 (10日均线)
14.38
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 | 14.82 | 14.4 | 14.43 | -1.57% | 54,487 | 79,179,479 |
| 2024-05-17 | 14.64 | 14.9 | 14.46 | 14.66 | -0.14% | 65,393 | 95,854,728 |
| 2024-05-16 | 14.46 | 14.89 | 14.46 | 14.68 | +1.52% | 69,925 | 102,474,293 |
| 2024-05-15 | 14.38 | 14.6 | 14.27 | 14.46 | +0.35% | 41,855 | 60,665,389 |
| 2024-05-14 | 14.24 | 14.41 | 14.11 | 14.41 | +2.2% | 33,793 | 48,335,511 |
| 2024-05-13 | 14.2 | 14.35 | 13.83 | 14.1 | -1.61% | 37,002 | 51,988,769 |
| 2024-05-10 | 14.51 | 14.61 | 14.22 | 14.33 | -1.58% | 40,460 | 58,172,667 |
| 2024-05-09 | 14.44 | 14.59 | 14.34 | 14.56 | +1.18% | 36,076 | 52,356,735 |
| 2024-05-08 | 14.71 | 14.86 | 14.36 | 14.39 | -2.11% | 53,824 | 78,476,840 |
| 2024-05-07 | 14.66 | 14.78 | 14.54 | 14.7 | +0.55% | 49,959 | 73,366,601 |
| 2024-05-06 | 14.66 | 14.73 | 14.43 | 14.62 | +1.95% | 55,833 | 81,371,590 |
| 2024-04-30 | 14.36 | 14.65 | 14.31 | 14.34 | -0.42% | 58,350 | 84,359,929 |
| 2024-04-29 | 13.95 | 14.65 | 13.92 | 14.4 | +2.93% | 73,375 | 105,541,265 |
| 2024-04-26 | 14.3 | 14.47 | 13.95 | 13.99 | -2.24% | 91,252 | 129,955,234 |
| 2024-04-25 | 14.75 | 14.79 | 14.12 | 14.31 | -3.7% | 93,834 | 135,072,938 |
| 2024-04-24 | 14.75 | 15.24 | 14.45 | 14.86 | +0.61% | 108,672 | 162,019,335 |
| 2024-04-23 | 13.98 | 14.92 | 13.98 | 14.77 | +5.5% | 134,348 | 193,982,832 |
| 2024-04-22 | 13.68 | 14.11 | 13.5 | 14 | +1.45% | 72,286 | 100,393,197 |
| 2024-04-19 | 13.55 | 13.86 | 13.52 | 13.8 | +0.44% | 75,097 | 102,924,375 |
| 2024-04-18 | 12.85 | 13.92 | 12.71 | 13.74 | +6.68% | 122,558 | 164,891,132 |
| 2024-04-17 | 12.31 | 12.92 | 12.3 | 12.88 | +7.51% | 96,551 | 122,747,691 |
| 2024-04-16 | 12.79 | 12.86 | 11.88 | 11.98 | -7.49% | 115,513 | 140,881,970 |
| 2024-04-15 | 13.36 | 13.48 | 12.32 | 12.95 | -3.07% | 98,534 | 127,300,355 |
| 2024-04-12 | 14.28 | 14.52 | 13.28 | 13.36 | -7.29% | 140,241 | 193,278,553 |
| 2024-04-11 | 14.89 | 14.89 | 14.2 | 14.41 | -4.06% | 107,593 | 155,865,782 |
| 2024-04-10 | 15.47 | 15.58 | 14.7 | 15.02 | -4.63% | 130,761 | 196,755,312 |
| 2024-04-09 | 16 | 16.38 | 15.57 | 15.75 | -3.85% | 199,632 | 316,156,187 |
| 2024-04-08 | 14.6 | 16.38 | 14.42 | 16.38 | +10.01% | 121,280 | 192,267,606 |
| 2024-04-03 | 16.4 | 16.41 | 14.86 | 14.89 | -0.6% | 193,648 | 300,531,156 |
| 2024-04-02 | 15.39 | 15.59 | 14.71 | 14.98 | -4.04% | 171,623 | 260,409,256 |
| 2024-04-01 | 15.08 | 15.95 | 14.93 | 15.61 | +2.43% | 194,394 | 300,537,877 |
| 2024-03-29 | 14.68 | 15.46 | 14.6 | 15.24 | +0.93% | 222,457 | 335,798,357 |
| 2024-03-28 | 14.16 | 15.29 | 13.5 | 15.1 | +2.58% | 219,559 | 317,454,175 |
| 2024-03-27 | 14.09 | 15.09 | 13.93 | 14.72 | +4.47% | 252,084 | 369,159,203 |
| 2024-03-26 | 14.25 | 14.5 | 13.75 | 14.09 | -1.33% | 119,707 | 168,390,574 |
| 2024-03-25 | 13.95 | 14.33 | 13.87 | 14.28 | +1.78% | 119,347 | 169,580,447 |
| 2024-03-22 | 14.03 | 14.29 | 13.87 | 14.03 | 0% | 77,974 | 109,832,707 |
| 2024-03-21 | 13.95 | 14.12 | 13.8 | 14.03 | +0.29% | 59,341 | 83,125,211 |
| 2024-03-20 | 13.85 | 14.07 | 13.8 | 13.99 | +0.72% | 60,045 | 83,815,597 |
| 2024-03-19 | 14.28 | 14.3 | 13.79 | 13.89 | -3.07% | 129,699 | 181,199,843 |
| 2024-03-18 | 14.29 | 14.65 | 14.11 | 14.33 | +0.92% | 140,674 | 201,974,146 |
| 2024-03-15 | 14.35 | 14.49 | 13.9 | 14.2 | -1.73% | 122,367 | 173,364,593 |
| 2024-03-14 | 14.45 | 14.72 | 13.88 | 14.45 | +0.28% | 167,883 | 241,959,748 |
| 2024-03-13 | 14.16 | 14.85 | 13.9 | 14.41 | +2.49% | 199,084 | 287,174,339 |
| 2024-03-12 | 13.28 | 14.23 | 13.16 | 14.06 | +5.79% | 158,153 | 215,349,941 |
| 2024-03-11 | 12.99 | 13.43 | 12.93 | 13.29 | +1.84% | 115,994 | 153,304,513 |
| 2024-03-08 | 12.49 | 13.12 | 12.49 | 13.05 | +4.32% | 98,549 | 127,751,848 |
| 2024-03-07 | 12.7 | 12.84 | 12.48 | 12.51 | -1.81% | 58,040 | 73,547,343 |
| 2024-03-06 | 12.57 | 12.85 | 12.51 | 12.74 | +0.71% | 52,508 | 66,730,574 |
| 2024-03-05 | 12.91 | 12.97 | 12.58 | 12.65 | -2.92% | 89,498 | 114,029,083 |
| 2024-03-04 | 13.28 | 13.28 | 12.69 | 13.03 | -2.03% | 114,952 | 148,770,439 |
| 2024-03-01 | 13.62 | 13.64 | 13.03 | 13.3 | -3.13% | 136,995 | 182,762,534 |
| 2024-02-29 | 12.99 | 13.8 | 12.62 | 13.73 | +3.16% | 158,605 | 213,798,372 |
| 2024-02-28 | 13.68 | 14.64 | 13.31 | 13.31 | -1.77% | 285,918 | 397,591,944 |
| 2024-02-27 | 12.59 | 13.79 | 12.47 | 13.55 | +7.71% | 201,860 | 266,143,268 |
| 2024-02-26 | 12.6 | 12.77 | 12.4 | 12.58 | -0.71% | 152,557 | 191,960,315 |
| 2024-02-23 | 12.06 | 12.9 | 11.95 | 12.67 | +4.71% | 191,459 | 236,618,399 |
| 2024-02-22 | 11.59 | 12.1 | 11.58 | 12.1 | +3.77% | 143,349 | 170,325,866 |
| 2024-02-21 | 11.5 | 12.14 | 11.3 | 11.66 | +1.48% | 157,460 | 186,242,564 |
| 2024-02-20 | 11.33 | 11.55 | 11.02 | 11.49 | +1.23% | 96,638 | 109,459,960 |
| 2024-02-19 | 10.81 | 11.4 | 10.71 | 11.35 | +4.13% | 131,758 | 146,880,152 |
| 2024-02-08 | 10.14 | 10.95 | 9.84 | 10.9 | +8.13% | 118,726 | 124,125,937 |
| 2024-02-07 | 11.1 | 11.24 | 10.08 | 10.08 | -10% | 126,036 | 134,477,902 |
| 2024-02-06 | 10.77 | 11.28 | 10.1 | 11.2 | +2% | 121,538 | 130,607,302 |
| 2024-02-05 | 11.79 | 11.82 | 10.83 | 10.98 | -7.58% | 128,504 | 143,661,455 |
| 2024-02-02 | 12.5 | 12.64 | 11.41 | 11.88 | -3.88% | 157,717 | 190,624,774 |
| 2024-02-01 | 12.59 | 12.86 | 12.3 | 12.36 | -3.29% | 135,421 | 169,666,209 |
| 2024-01-31 | 13.45 | 13.68 | 12.77 | 12.78 | -6.03% | 159,843 | 212,223,651 |
| 2024-01-30 | 13.88 | 14.14 | 13.31 | 13.6 | -5.03% | 212,588 | 290,094,342 |
| 2024-01-29 | 15.29 | 15.34 | 14.32 | 14.32 | -9.99% | 231,933 | 341,937,331 |
| 2024-01-26 | 16.08 | 16.71 | 15.36 | 15.91 | -6.8% | 385,628 | 605,504,278 |
| 2024-01-25 | 17.07 | 17.77 | 17.07 | 17.07 | -10.02% | 271,717 | 465,934,091 |
| 2024-01-24 | 21.7 | 22.76 | 18.97 | 18.97 | -10.01% | 486,427 | 1,003,437,217 |
| 2024-01-23 | 19.3 | 21.08 | 19.3 | 21.08 | +10.02% | 227,065 | 474,111,586 |
| 2024-01-22 | 18.96 | 19.16 | 18.38 | 19.16 | +9.99% | 310,057 | 591,478,962 |
| 2024-01-19 | 17.42 | 17.42 | 16.65 | 17.42 | +9.97% | 180,657 | 313,916,026 |
| 2024-01-18 | 15.84 | 15.84 | 15.84 | 15.84 | +10% | 25,651 | 40,630,550 |
| 2024-01-17 | 13.05 | 14.4 | 13.03 | 14.4 | +10.01% | 45,573 | 63,886,139 |
| 2024-01-16 | 13.18 | 13.31 | 12.95 | 13.09 | -0.68% | 15,796 | 20,682,751 |
| 2024-01-15 | 13.08 | 13.25 | 12.95 | 13.18 | +0.92% | 18,958 | 24,936,819 |
| 2024-01-12 | 13.12 | 13.3 | 12.99 | 13.06 | -0.53% | 15,466 | 20,308,114 |
| 2024-01-11 | 13 | 13.16 | 12.91 | 13.13 | +1% | 15,812 | 20,664,246 |
| 2024-01-10 | 13.12 | 13.23 | 12.94 | 13 | -1.52% | 17,585 | 22,977,387 |
| 2024-01-09 | 12.96 | 13.29 | 12.95 | 13.2 | +2.09% | 19,840 | 25,969,754 |
| 2024-01-08 | 13.18 | 13.23 | 12.93 | 12.93 | -1.97% | 12,554 | 16,413,567 |
| 2024-01-05 | 13.3 | 13.33 | 13.13 | 13.19 | -0.68% | 11,694 | 15,463,599 |
| 2024-01-04 | 13.25 | 13.3 | 13.08 | 13.28 | +0.23% | 9,928 | 13,127,195 |
| 2024-01-03 | 13.25 | 13.31 | 13.06 | 13.25 | 0% | 14,715 | 19,433,485 |
| 2024-01-02 | 13.1 | 13.29 | 13.04 | 13.25 | +1.53% | 16,620 | 21,940,002 |
| 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：