股票概览
14.53
-0.21%
-0.03
14.48
开盘价
14.72
最高价
14.4
最低价
18,480
成交量
数据更新至: 2024-05-20
技术指标
14.37
MA5 (5日均线)
14.39
MA10 (10日均线)
14.14
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 | 14.48 | 14.72 | 14.4 | 14.53 | -0.21% | 18,480 | 26,898,140 |
| 2024-05-17 | 14.5 | 14.63 | 14.35 | 14.56 | +0.41% | 13,005 | 18,853,523 |
| 2024-05-16 | 14.23 | 14.6 | 14.1 | 14.5 | +1.97% | 16,195 | 23,462,378 |
| 2024-05-15 | 14.2 | 14.38 | 13.74 | 14.22 | +1.43% | 17,121 | 24,198,145 |
| 2024-05-14 | 13.82 | 14.25 | 13.82 | 14.02 | +1.01% | 18,840 | 26,538,064 |
| 2024-05-13 | 14.41 | 14.43 | 13.86 | 13.88 | -4.01% | 17,283 | 24,246,257 |
| 2024-05-10 | 14.8 | 15.1 | 14.37 | 14.46 | -2.82% | 17,754 | 25,932,441 |
| 2024-05-09 | 14.25 | 15.14 | 14.25 | 14.88 | +4.49% | 34,050 | 50,072,959 |
| 2024-05-08 | 14.6 | 14.78 | 14.19 | 14.24 | -2.47% | 14,891 | 21,413,531 |
| 2024-05-07 | 14.34 | 14.79 | 14.23 | 14.6 | +1.6% | 21,423 | 31,143,329 |
| 2024-05-06 | 14.38 | 14.59 | 14.06 | 14.37 | +0.28% | 23,940 | 34,187,208 |
| 2024-04-30 | 14.12 | 14.36 | 14.06 | 14.33 | +0.92% | 19,258 | 27,360,642 |
| 2024-04-29 | 14 | 14.23 | 13.87 | 14.2 | -0.14% | 20,853 | 29,425,839 |
| 2024-04-26 | 14.18 | 14.45 | 13.94 | 14.22 | +0.99% | 21,472 | 30,589,777 |
| 2024-04-25 | 13.98 | 14.15 | 13.6 | 14.08 | +0.57% | 19,707 | 27,511,339 |
| 2024-04-24 | 13.37 | 14.07 | 13.22 | 14 | +5.11% | 19,860 | 27,288,885 |
| 2024-04-23 | 13.23 | 13.52 | 13.1 | 13.32 | +1.91% | 13,716 | 18,335,793 |
| 2024-04-22 | 13.41 | 13.66 | 13.01 | 13.07 | -3.54% | 17,167 | 22,658,001 |
| 2024-04-19 | 13.68 | 13.98 | 13.25 | 13.55 | -1.81% | 26,460 | 35,830,964 |
| 2024-04-18 | 14.4 | 14.4 | 13.38 | 13.8 | +5.42% | 51,881 | 71,966,840 |
| 2024-04-17 | 12.49 | 13.09 | 12.49 | 13.09 | +10% | 6,490 | 8,438,890 |
| 2024-04-16 | 12.81 | 13.07 | 11.88 | 11.9 | -8.46% | 26,095 | 31,928,893 |
| 2024-04-15 | 13.87 | 14.19 | 12.86 | 13 | -7.34% | 32,207 | 42,505,860 |
| 2024-04-12 | 14.1 | 14.35 | 13.9 | 14.03 | -1.2% | 17,329 | 24,446,274 |
| 2024-04-11 | 13.47 | 14.58 | 13.31 | 14.2 | +4.26% | 31,277 | 43,867,530 |
| 2024-04-10 | 14.35 | 14.35 | 13.4 | 13.62 | -4.29% | 27,335 | 37,417,255 |
| 2024-04-09 | 14.2 | 14.27 | 13.87 | 14.23 | +1.57% | 25,789 | 36,435,826 |
| 2024-04-08 | 14.67 | 14.77 | 13.9 | 14.01 | -4.5% | 32,287 | 45,812,071 |
| 2024-04-03 | 14.8 | 15.09 | 14.54 | 14.67 | -1.01% | 41,189 | 60,629,056 |
| 2024-04-02 | 15.66 | 16.52 | 14.71 | 14.82 | -2.05% | 90,826 | 140,766,382 |
| 2024-04-01 | 13.85 | 15.13 | 13.8 | 15.13 | +10.04% | 53,455 | 79,325,203 |
| 2024-03-29 | 13.61 | 13.88 | 13.49 | 13.75 | +1.1% | 15,114 | 20,673,245 |
| 2024-03-28 | 12.99 | 13.68 | 12.99 | 13.6 | +4.37% | 13,782 | 18,478,833 |
| 2024-03-27 | 13.45 | 13.61 | 13.02 | 13.03 | -3.12% | 12,866 | 17,095,230 |
| 2024-03-26 | 13.51 | 13.7 | 13.23 | 13.45 | -1.18% | 14,296 | 19,258,141 |
| 2024-03-25 | 13.84 | 13.96 | 13.61 | 13.61 | -1.45% | 15,471 | 21,299,027 |
| 2024-03-22 | 14.03 | 14.1 | 13.71 | 13.81 | -1.57% | 13,999 | 19,373,402 |
| 2024-03-21 | 14.04 | 14.28 | 13.8 | 14.03 | -0.07% | 19,842 | 27,790,384 |
| 2024-03-20 | 14 | 14.04 | 13.75 | 14.04 | +0.21% | 21,559 | 29,984,017 |
| 2024-03-19 | 13.71 | 14.36 | 13.66 | 14.01 | +2.64% | 32,036 | 45,057,899 |
| 2024-03-18 | 13.37 | 13.66 | 13.28 | 13.65 | +3.1% | 21,443 | 28,936,121 |
| 2024-03-15 | 13.07 | 13.27 | 12.86 | 13.24 | +1.3% | 20,246 | 26,540,406 |
| 2024-03-14 | 12.95 | 13.16 | 12.83 | 13.07 | +0.46% | 15,144 | 19,719,592 |
| 2024-03-13 | 13.13 | 13.23 | 12.78 | 13.01 | +0.15% | 18,324 | 23,785,065 |
| 2024-03-12 | 12.8 | 13.03 | 12.71 | 12.99 | +2.12% | 18,180 | 23,457,503 |
| 2024-03-11 | 12.35 | 12.72 | 12.32 | 12.72 | +2.91% | 14,259 | 17,862,332 |
| 2024-03-08 | 12.24 | 12.45 | 12.13 | 12.36 | +0.49% | 12,448 | 15,317,916 |
| 2024-03-07 | 12.32 | 12.66 | 12.15 | 12.3 | -0.16% | 18,601 | 23,102,328 |
| 2024-03-06 | 12.02 | 12.42 | 11.9 | 12.32 | +2.5% | 14,449 | 17,661,762 |
| 2024-03-05 | 12.35 | 12.36 | 11.91 | 12.02 | -3.06% | 17,690 | 21,377,533 |
| 2024-03-04 | 12.75 | 12.9 | 12.2 | 12.4 | -2.29% | 21,561 | 26,820,985 |
| 2024-03-01 | 12.83 | 12.88 | 12.49 | 12.69 | -0.24% | 20,018 | 25,355,935 |
| 2024-02-29 | 12.29 | 12.79 | 11.81 | 12.72 | +1.6% | 37,588 | 47,082,615 |
| 2024-02-28 | 13.93 | 14.33 | 12.52 | 12.52 | -9.99% | 54,858 | 72,320,459 |
| 2024-02-27 | 13.25 | 13.93 | 13 | 13.91 | +5.86% | 22,211 | 30,013,844 |
| 2024-02-26 | 13.12 | 13.47 | 12.9 | 13.14 | +0.92% | 28,902 | 37,947,444 |
| 2024-02-23 | 12.46 | 13.02 | 12.45 | 13.02 | +4.66% | 27,531 | 35,131,000 |
| 2024-02-22 | 11.84 | 12.47 | 11.73 | 12.44 | +5.87% | 29,369 | 35,697,412 |
| 2024-02-21 | 11.26 | 12.17 | 11.1 | 11.75 | +4.35% | 27,816 | 32,658,751 |
| 2024-02-20 | 11.14 | 11.38 | 10.81 | 11.26 | +2.36% | 26,087 | 29,122,243 |
| 2024-02-19 | 10.89 | 11.24 | 10.75 | 11 | +4.96% | 38,385 | 42,073,870 |
| 2024-02-08 | 9.6 | 10.48 | 9.26 | 10.48 | +9.97% | 40,273 | 40,282,996 |
| 2024-02-07 | 10.59 | 10.66 | 9.5 | 9.53 | -8.98% | 52,611 | 51,845,022 |
| 2024-02-06 | 10.99 | 11.05 | 10.41 | 10.47 | -9.51% | 54,533 | 57,337,943 |
| 2024-02-05 | 12.82 | 12.82 | 11.57 | 11.57 | -10.03% | 14,626 | 17,182,970 |
| 2024-02-02 | 14.07 | 14.34 | 12.61 | 12.86 | -8.21% | 33,207 | 43,864,296 |
| 2024-02-01 | 14.67 | 14.69 | 13.48 | 14.01 | -3.71% | 22,160 | 30,932,003 |
| 2024-01-31 | 15.61 | 15.92 | 14.48 | 14.55 | -6.61% | 22,866 | 34,234,835 |
| 2024-01-30 | 16.45 | 16.52 | 15.53 | 15.58 | -5.46% | 16,869 | 26,842,313 |
| 2024-01-29 | 16.86 | 17.2 | 16.38 | 16.48 | -2.2% | 21,056 | 35,158,319 |
| 2024-01-26 | 16.59 | 17.09 | 16.5 | 16.85 | +2.43% | 23,561 | 39,720,740 |
| 2024-01-25 | 15.73 | 16.46 | 15.47 | 16.45 | +5.45% | 21,113 | 34,060,621 |
| 2024-01-24 | 15.4 | 15.7 | 14.86 | 15.6 | +1.83% | 22,757 | 34,867,784 |
| 2024-01-23 | 15.64 | 15.69 | 14.8 | 15.32 | -1.92% | 30,631 | 46,414,404 |
| 2024-01-22 | 17.13 | 17.18 | 15.6 | 15.62 | -8.81% | 26,666 | 43,400,141 |
| 2024-01-19 | 17.2 | 17.37 | 16.85 | 17.13 | -0.06% | 21,097 | 36,069,844 |
| 2024-01-18 | 17.57 | 17.6 | 16.7 | 17.14 | -2.67% | 20,143 | 34,360,977 |
| 2024-01-17 | 18.23 | 18.23 | 17.6 | 17.61 | -2.55% | 13,103 | 23,371,727 |
| 2024-01-16 | 18.42 | 18.44 | 17.74 | 18.07 | -1.63% | 19,183 | 34,549,993 |
| 2024-01-15 | 18.28 | 18.42 | 17.99 | 18.37 | +0.33% | 13,291 | 24,215,347 |
| 2024-01-12 | 18.49 | 18.69 | 18.29 | 18.31 | +0.05% | 14,400 | 26,616,821 |
| 2024-01-11 | 18.1 | 18.32 | 18.04 | 18.3 | +1.1% | 9,885 | 17,982,899 |
| 2024-01-10 | 18.38 | 18.43 | 18.01 | 18.1 | -1.09% | 11,121 | 20,245,520 |
| 2024-01-09 | 18.31 | 18.6 | 18.18 | 18.3 | +0.88% | 12,682 | 23,273,732 |
| 2024-01-08 | 18.48 | 18.48 | 18.11 | 18.14 | -0.77% | 13,192 | 24,103,260 |
| 2024-01-05 | 18.64 | 18.64 | 18.03 | 18.28 | -1.61% | 13,953 | 25,591,805 |
| 2024-01-04 | 18.51 | 18.68 | 18.41 | 18.58 | +0.43% | 11,182 | 20,736,683 |
| 2024-01-03 | 18.6 | 18.93 | 18.36 | 18.5 | -0.54% | 16,300 | 30,196,451 |
| 2024-01-02 | 18.1 | 18.69 | 18.08 | 18.6 | +2.93% | 23,742 | 43,899,166 |
| 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：