股票概览
14.24
+1.42%
+0.2
13.9
开盘价
14.28
最高价
13.68
最低价
115,001
成交量
数据更新至: 2024-05-20
技术指标
14.05
MA5 (5日均线)
13.59
MA10 (10日均线)
12.84
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 | 13.9 | 14.28 | 13.68 | 14.24 | +1.42% | 115,001 | 161,410,016 |
| 2024-05-17 | 14.19 | 14.58 | 13.88 | 14.04 | -0.92% | 125,612 | 177,879,002 |
| 2024-05-16 | 14.14 | 14.37 | 13.89 | 14.17 | +1.36% | 158,051 | 223,157,941 |
| 2024-05-15 | 14.72 | 14.9 | 13.84 | 13.98 | +1.08% | 245,371 | 348,688,291 |
| 2024-05-14 | 12.57 | 13.83 | 12.57 | 13.83 | +10.02% | 96,547 | 129,269,766 |
| 2024-05-13 | 12.76 | 12.77 | 12.5 | 12.57 | -2.48% | 49,462 | 62,376,049 |
| 2024-05-10 | 13.2 | 13.21 | 12.83 | 12.89 | -2.27% | 70,169 | 90,792,846 |
| 2024-05-09 | 13.28 | 13.57 | 13.13 | 13.19 | -3.79% | 117,879 | 156,261,801 |
| 2024-05-08 | 13.2 | 14.22 | 13.14 | 13.71 | +3.08% | 160,686 | 219,173,507 |
| 2024-05-07 | 13.42 | 13.49 | 13.22 | 13.3 | -0.08% | 49,869 | 66,445,737 |
| 2024-05-06 | 13.07 | 13.34 | 13 | 13.31 | +3.74% | 57,563 | 76,013,682 |
| 2024-04-30 | 13.02 | 13.3 | 12.67 | 12.83 | -1.31% | 64,891 | 84,011,859 |
| 2024-04-29 | 12.44 | 13.15 | 12.24 | 13 | +7.62% | 84,695 | 108,832,941 |
| 2024-04-26 | 11.86 | 12.19 | 11.79 | 12.08 | +1.68% | 51,192 | 61,601,938 |
| 2024-04-25 | 11.65 | 12.32 | 11.65 | 11.88 | +1.02% | 57,593 | 69,032,363 |
| 2024-04-24 | 11.65 | 11.79 | 11.48 | 11.76 | +0.94% | 39,142 | 45,678,387 |
| 2024-04-23 | 11.24 | 11.7 | 11.24 | 11.65 | +4.02% | 47,934 | 55,354,640 |
| 2024-04-22 | 11.33 | 11.42 | 10.85 | 11.2 | -1.41% | 39,854 | 44,485,455 |
| 2024-04-19 | 11.63 | 11.74 | 11.31 | 11.36 | -3.24% | 52,540 | 60,337,091 |
| 2024-04-18 | 11.73 | 11.99 | 11.25 | 11.74 | +0.95% | 86,871 | 101,388,873 |
| 2024-04-17 | 10.4 | 11.67 | 10.4 | 11.63 | +9% | 102,298 | 115,445,298 |
| 2024-04-16 | 11.89 | 11.9 | 10.67 | 10.67 | -9.96% | 48,177 | 52,243,590 |
| 2024-04-15 | 12.85 | 12.88 | 11.55 | 11.85 | -7.49% | 93,971 | 112,653,530 |
| 2024-04-12 | 12.89 | 13.1 | 12.73 | 12.81 | -1.39% | 52,558 | 67,860,726 |
| 2024-04-11 | 12.7 | 13.13 | 12.6 | 12.99 | +1.25% | 73,466 | 95,199,800 |
| 2024-04-10 | 13.49 | 13.5 | 12.64 | 12.83 | -5.17% | 124,294 | 160,874,021 |
| 2024-04-09 | 13.42 | 14.17 | 13.4 | 13.53 | -2.73% | 96,535 | 132,296,171 |
| 2024-04-08 | 15.22 | 15.24 | 13.91 | 13.91 | -10.03% | 117,378 | 166,314,558 |
| 2024-04-03 | 15.93 | 16.4 | 15.4 | 15.46 | -2.52% | 108,343 | 173,204,670 |
| 2024-04-02 | 16.5 | 16.5 | 15.82 | 15.86 | -4.28% | 117,041 | 187,755,833 |
| 2024-04-01 | 16.41 | 16.58 | 16.19 | 16.57 | +0.3% | 164,311 | 268,531,409 |
| 2024-03-29 | 15.87 | 16.64 | 15.5 | 16.52 | +4.16% | 228,343 | 370,049,048 |
| 2024-03-28 | 15.2 | 16.31 | 14.7 | 15.86 | +3.59% | 175,294 | 278,393,499 |
| 2024-03-27 | 15.99 | 16.39 | 15.05 | 15.31 | -6.65% | 181,482 | 286,327,002 |
| 2024-03-26 | 15.33 | 17 | 15.21 | 16.4 | +5.81% | 270,703 | 439,386,927 |
| 2024-03-25 | 14.9 | 16.44 | 14.25 | 15.5 | +2.99% | 212,390 | 326,693,489 |
| 2024-03-22 | 15.1 | 15.12 | 14.7 | 15.05 | -1.12% | 94,557 | 140,759,122 |
| 2024-03-21 | 15.2 | 15.4 | 14.92 | 15.22 | -0.85% | 115,901 | 175,572,884 |
| 2024-03-20 | 14.93 | 15.41 | 14.85 | 15.35 | +3.58% | 161,753 | 245,717,547 |
| 2024-03-19 | 15.01 | 15.05 | 14.81 | 14.82 | -1.92% | 98,076 | 145,980,542 |
| 2024-03-18 | 14.69 | 15.12 | 14.67 | 15.11 | +1.96% | 135,933 | 203,348,713 |
| 2024-03-15 | 14.52 | 15.21 | 14.45 | 14.82 | +0.95% | 131,312 | 195,827,735 |
| 2024-03-14 | 14.89 | 15.08 | 14.5 | 14.68 | -5.29% | 166,181 | 245,565,204 |
| 2024-03-13 | 15.21 | 16.13 | 14.66 | 15.5 | +5.73% | 342,562 | 527,360,108 |
| 2024-03-12 | 13.33 | 14.66 | 13.33 | 14.66 | +9.98% | 95,681 | 136,969,556 |
| 2024-03-11 | 13.39 | 13.46 | 13.11 | 13.33 | -0.82% | 67,354 | 89,445,620 |
| 2024-03-08 | 13.8 | 13.9 | 13.25 | 13.44 | -2.61% | 97,376 | 130,982,602 |
| 2024-03-07 | 13.72 | 14.64 | 13.54 | 13.8 | +1.47% | 174,957 | 243,953,850 |
| 2024-03-06 | 13.08 | 13.76 | 12.95 | 13.6 | +3.03% | 98,679 | 133,110,465 |
| 2024-03-05 | 13.51 | 13.6 | 13.05 | 13.2 | -3.01% | 85,675 | 113,825,531 |
| 2024-03-04 | 13.43 | 13.63 | 12.83 | 13.61 | +1.34% | 110,453 | 147,014,070 |
| 2024-03-01 | 13.03 | 13.46 | 12.9 | 13.43 | +2.99% | 103,250 | 136,998,590 |
| 2024-02-29 | 12.08 | 13.18 | 11.9 | 13.04 | +3.41% | 114,655 | 146,715,067 |
| 2024-02-28 | 14.1 | 14.3 | 12.61 | 12.61 | -9.99% | 185,345 | 251,797,473 |
| 2024-02-27 | 13.37 | 14.07 | 13.2 | 14.01 | +4.55% | 164,308 | 225,390,004 |
| 2024-02-26 | 13.27 | 13.7 | 13 | 13.4 | -0.74% | 178,896 | 238,131,316 |
| 2024-02-23 | 13.07 | 13.76 | 12.9 | 13.5 | +3.29% | 236,169 | 314,281,266 |
| 2024-02-22 | 11.66 | 13.07 | 11.66 | 13.07 | +10.02% | 215,370 | 264,199,729 |
| 2024-02-21 | 11.48 | 12.38 | 11.32 | 11.88 | +5.6% | 205,189 | 243,952,944 |
| 2024-02-20 | 10.78 | 11.58 | 10.42 | 11.25 | +5.14% | 122,957 | 136,685,607 |
| 2024-02-19 | 10.02 | 10.7 | 9.97 | 10.7 | +6.15% | 135,526 | 141,472,552 |
| 2024-02-08 | 9.55 | 10.13 | 8.94 | 10.08 | +1.51% | 166,027 | 156,256,834 |
| 2024-02-07 | 10.95 | 11.01 | 9.93 | 9.93 | -9.97% | 95,513 | 96,546,943 |
| 2024-02-06 | 11.48 | 11.83 | 10.75 | 11.03 | -7.62% | 88,561 | 97,558,238 |
| 2024-02-05 | 13.11 | 13.12 | 11.94 | 11.94 | -10.02% | 40,685 | 49,734,451 |
| 2024-02-02 | 14 | 14.06 | 12.74 | 13.27 | -3.84% | 43,223 | 58,042,198 |
| 2024-02-01 | 14.01 | 14.08 | 13.5 | 13.8 | -1.92% | 51,859 | 71,670,064 |
| 2024-01-31 | 14.89 | 15.14 | 14.03 | 14.07 | -5.82% | 55,104 | 79,746,521 |
| 2024-01-30 | 15.28 | 15.46 | 14.89 | 14.94 | -2.86% | 38,526 | 58,274,964 |
| 2024-01-29 | 16.16 | 16.17 | 15.34 | 15.38 | -4.89% | 48,583 | 75,672,362 |
| 2024-01-26 | 16.42 | 16.6 | 16.11 | 16.17 | -1.52% | 52,266 | 85,484,808 |
| 2024-01-25 | 15.94 | 16.43 | 15.72 | 16.42 | +2.31% | 72,937 | 117,551,294 |
| 2024-01-24 | 15.83 | 16.34 | 15.59 | 16.05 | +1.45% | 67,558 | 107,961,594 |
| 2024-01-23 | 15.84 | 16.11 | 15.55 | 15.82 | -0.38% | 68,556 | 107,842,962 |
| 2024-01-22 | 16.33 | 16.73 | 15.5 | 15.88 | -5.08% | 112,567 | 183,450,205 |
| 2024-01-19 | 16.77 | 18.03 | 16.7 | 16.73 | -1.99% | 156,013 | 269,680,096 |
| 2024-01-18 | 17.14 | 17.66 | 16.56 | 17.07 | +0.47% | 107,303 | 181,521,711 |
| 2024-01-17 | 16.7 | 17.45 | 16.7 | 16.99 | +0.71% | 101,561 | 173,695,822 |
| 2024-01-16 | 17 | 17.08 | 16.44 | 16.87 | -1.11% | 72,164 | 120,133,761 |
| 2024-01-15 | 16.76 | 17.13 | 16.66 | 17.06 | +1.19% | 72,809 | 123,750,300 |
| 2024-01-12 | 18 | 18.05 | 16.8 | 16.86 | -5.55% | 125,269 | 214,699,802 |
| 2024-01-11 | 17.32 | 17.97 | 17.27 | 17.85 | +3.42% | 118,541 | 209,497,997 |
| 2024-01-10 | 18 | 18.2 | 17.02 | 17.26 | -5.94% | 176,619 | 307,346,183 |
| 2024-01-09 | 20.1 | 20.59 | 18.05 | 18.35 | -8.43% | 220,479 | 420,971,880 |
| 2024-01-08 | 19.66 | 20.65 | 19.43 | 20.04 | +1.93% | 153,574 | 309,719,088 |
| 2024-01-05 | 20.76 | 20.96 | 19.51 | 19.66 | -3.72% | 161,373 | 326,550,895 |
| 2024-01-04 | 19.68 | 20.77 | 19.16 | 20.42 | +4.29% | 191,551 | 385,458,171 |
| 2024-01-03 | 20.46 | 20.46 | 19.34 | 19.58 | -5.68% | 164,418 | 324,918,618 |
| 2024-01-02 | 20.32 | 20.88 | 20.01 | 20.76 | +2.37% | 170,391 | 349,146,810 |
| 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：