股票概览
14.52
+1.47%
+0.21
14.25
开盘价
14.56
最高价
14.19
最低价
62,526
成交量
数据更新至: 2024-05-20
技术指标
14.44
MA5 (5日均线)
14.59
MA10 (10日均线)
14.05
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 | 14.25 | 14.56 | 14.19 | 14.52 | +1.47% | 62,526 | 90,325,078 |
| 2024-05-17 | 14.23 | 14.43 | 14.15 | 14.31 | +0.49% | 66,449 | 94,737,454 |
| 2024-05-16 | 14.33 | 14.45 | 14.21 | 14.24 | -0.63% | 72,796 | 104,141,719 |
| 2024-05-15 | 14.57 | 14.73 | 14.28 | 14.33 | -3.04% | 112,258 | 161,967,981 |
| 2024-05-14 | 15 | 15.42 | 14.78 | 14.78 | -5.74% | 240,383 | 360,656,046 |
| 2024-05-13 | 16.48 | 16.48 | 15.63 | 15.68 | +4.67% | 331,075 | 536,111,441 |
| 2024-05-10 | 14.57 | 15.5 | 14.41 | 14.98 | +2.96% | 152,962 | 228,387,390 |
| 2024-05-09 | 14.2 | 14.99 | 14.09 | 14.55 | +1.89% | 75,894 | 110,650,006 |
| 2024-05-08 | 14.22 | 14.45 | 14.17 | 14.28 | +0.07% | 38,109 | 54,477,980 |
| 2024-05-07 | 14.58 | 14.6 | 14.27 | 14.27 | -2.46% | 54,081 | 77,706,172 |
| 2024-05-06 | 14.3 | 14.93 | 14.23 | 14.63 | +4.87% | 90,301 | 131,447,305 |
| 2024-04-30 | 13.79 | 14.12 | 13.73 | 13.95 | +1.16% | 45,686 | 63,490,653 |
| 2024-04-29 | 13.44 | 13.82 | 13.42 | 13.79 | +2.22% | 46,178 | 63,250,328 |
| 2024-04-26 | 13.78 | 13.78 | 13.26 | 13.49 | +0.6% | 42,027 | 56,566,439 |
| 2024-04-25 | 13.07 | 13.47 | 13.05 | 13.41 | +1.9% | 33,953 | 45,372,229 |
| 2024-04-24 | 13.19 | 13.28 | 13.03 | 13.16 | -1.05% | 29,910 | 39,301,475 |
| 2024-04-23 | 13 | 13.42 | 13 | 13.3 | +1.76% | 51,365 | 68,234,716 |
| 2024-04-22 | 13.38 | 13.78 | 13.01 | 13.07 | +0.85% | 50,655 | 67,003,635 |
| 2024-04-19 | 13.04 | 13.39 | 12.86 | 12.96 | -1.89% | 34,444 | 45,039,241 |
| 2024-04-18 | 13.53 | 13.66 | 13.21 | 13.21 | -2.37% | 40,551 | 54,123,869 |
| 2024-04-17 | 12.47 | 13.58 | 12.47 | 13.53 | +8.76% | 61,471 | 81,370,553 |
| 2024-04-16 | 12.97 | 13.1 | 12.36 | 12.44 | -5.9% | 67,881 | 85,851,237 |
| 2024-04-15 | 13.44 | 13.68 | 12.97 | 13.22 | -3.43% | 73,794 | 97,918,160 |
| 2024-04-12 | 14.12 | 14.18 | 13.61 | 13.69 | -3.59% | 93,458 | 129,236,163 |
| 2024-04-11 | 13.42 | 14.98 | 13.35 | 14.2 | +4.26% | 132,646 | 189,982,380 |
| 2024-04-10 | 13.37 | 13.87 | 13.37 | 13.62 | -2.23% | 56,886 | 77,608,966 |
| 2024-04-09 | 14.07 | 14.13 | 13.55 | 13.93 | +2.96% | 80,435 | 111,340,091 |
| 2024-04-08 | 14 | 14.05 | 13.43 | 13.53 | -0.44% | 41,430 | 56,424,157 |
| 2024-04-03 | 13.6 | 13.65 | 13.43 | 13.59 | -0.22% | 24,003 | 32,433,144 |
| 2024-04-02 | 13.53 | 13.65 | 13.49 | 13.62 | +0.96% | 30,381 | 41,266,583 |
| 2024-04-01 | 13.27 | 13.52 | 13.24 | 13.49 | +1.35% | 30,236 | 40,522,645 |
| 2024-03-29 | 12.83 | 13.32 | 12.72 | 13.31 | +2.86% | 30,580 | 40,190,656 |
| 2024-03-28 | 12.6 | 13.09 | 12.6 | 12.94 | +2.05% | 24,249 | 31,299,508 |
| 2024-03-27 | 13.08 | 13.15 | 12.68 | 12.68 | -2.54% | 25,245 | 32,636,023 |
| 2024-03-26 | 12.99 | 13.06 | 12.8 | 13.01 | +0.31% | 25,382 | 32,892,221 |
| 2024-03-25 | 13.24 | 13.29 | 12.95 | 12.97 | -2.26% | 23,806 | 31,276,642 |
| 2024-03-22 | 13.5 | 13.56 | 13.18 | 13.27 | -1.85% | 24,371 | 32,484,218 |
| 2024-03-21 | 13.54 | 13.61 | 13.38 | 13.52 | +0.07% | 26,944 | 36,375,225 |
| 2024-03-20 | 13.37 | 13.56 | 13.37 | 13.51 | +0.6% | 23,219 | 31,305,059 |
| 2024-03-19 | 13.62 | 13.63 | 13.43 | 13.43 | -0.96% | 26,770 | 36,171,522 |
| 2024-03-18 | 13.4 | 13.57 | 13.37 | 13.56 | +1.27% | 34,469 | 46,423,672 |
| 2024-03-15 | 13.2 | 13.42 | 13.18 | 13.39 | +1.59% | 34,948 | 46,570,948 |
| 2024-03-14 | 13.19 | 13.37 | 13.08 | 13.18 | +0.15% | 31,577 | 41,777,762 |
| 2024-03-13 | 13.25 | 13.28 | 13.1 | 13.16 | -0.15% | 22,676 | 29,882,370 |
| 2024-03-12 | 13.13 | 13.2 | 13.01 | 13.18 | +0.38% | 30,709 | 40,284,015 |
| 2024-03-11 | 12.95 | 13.15 | 12.95 | 13.13 | +1.47% | 31,544 | 41,284,061 |
| 2024-03-08 | 12.94 | 13.09 | 12.75 | 12.94 | +0.62% | 25,317 | 32,673,487 |
| 2024-03-07 | 13.04 | 13.14 | 12.85 | 12.86 | -0.92% | 26,124 | 33,969,998 |
| 2024-03-06 | 12.94 | 13.15 | 12.87 | 12.98 | +0.23% | 23,352 | 30,403,711 |
| 2024-03-05 | 13.09 | 13.1 | 12.91 | 12.95 | -1.52% | 26,196 | 34,029,286 |
| 2024-03-04 | 13.23 | 13.25 | 12.91 | 13.15 | -0.53% | 30,020 | 39,256,121 |
| 2024-03-01 | 13.15 | 13.31 | 13.05 | 13.22 | +0.53% | 33,051 | 43,458,707 |
| 2024-02-29 | 12.5 | 13.15 | 12.5 | 13.15 | +3.14% | 41,551 | 53,963,591 |
| 2024-02-28 | 13.65 | 13.75 | 12.74 | 12.75 | -4.64% | 63,415 | 84,321,348 |
| 2024-02-27 | 13.18 | 13.37 | 13.04 | 13.37 | +2.45% | 36,254 | 47,957,067 |
| 2024-02-26 | 13.11 | 13.38 | 12.91 | 13.05 | -0.31% | 39,349 | 51,546,197 |
| 2024-02-23 | 12.83 | 13.1 | 12.71 | 13.09 | +2.35% | 34,897 | 45,185,428 |
| 2024-02-22 | 12.8 | 12.97 | 12.58 | 12.79 | +1.19% | 28,712 | 36,727,293 |
| 2024-02-21 | 12.41 | 13.08 | 12.27 | 12.64 | +1.28% | 41,518 | 52,944,497 |
| 2024-02-20 | 12.49 | 12.56 | 12.22 | 12.48 | +0.16% | 27,953 | 34,712,556 |
| 2024-02-19 | 12.3 | 12.56 | 12.15 | 12.46 | +3.06% | 53,765 | 66,531,106 |
| 2024-02-08 | 11.74 | 12.19 | 11.58 | 12.09 | +3.16% | 74,647 | 89,102,982 |
| 2024-02-07 | 11.61 | 12.17 | 11.5 | 11.72 | +0.95% | 71,265 | 84,683,962 |
| 2024-02-06 | 10.12 | 11.87 | 10.12 | 11.61 | +5.45% | 63,061 | 70,217,238 |
| 2024-02-05 | 11.93 | 11.95 | 10.78 | 11.01 | -7.87% | 54,678 | 61,452,854 |
| 2024-02-02 | 12.61 | 12.81 | 11.61 | 11.95 | -5.31% | 37,781 | 46,066,335 |
| 2024-02-01 | 12.97 | 12.97 | 12.45 | 12.62 | -2.7% | 32,928 | 41,828,904 |
| 2024-01-31 | 13.46 | 13.55 | 12.92 | 12.97 | -3.78% | 30,611 | 40,356,586 |
| 2024-01-30 | 13.68 | 13.89 | 13.45 | 13.48 | -2.32% | 20,538 | 28,102,772 |
| 2024-01-29 | 14.11 | 14.21 | 13.77 | 13.8 | -2.2% | 23,504 | 32,643,214 |
| 2024-01-26 | 14 | 14.24 | 13.81 | 14.11 | +1.15% | 34,491 | 48,719,467 |
| 2024-01-25 | 13.31 | 13.98 | 13.3 | 13.95 | +4.42% | 40,616 | 55,778,305 |
| 2024-01-24 | 13.2 | 13.41 | 12.87 | 13.36 | +1.44% | 27,635 | 36,473,066 |
| 2024-01-23 | 12.91 | 13.23 | 12.8 | 13.17 | +1.46% | 28,105 | 36,596,844 |
| 2024-01-22 | 13.77 | 13.79 | 12.85 | 12.98 | -5.94% | 41,863 | 55,792,694 |
| 2024-01-19 | 13.89 | 14.06 | 13.72 | 13.8 | -1.29% | 21,244 | 29,510,346 |
| 2024-01-18 | 14.18 | 14.2 | 13.6 | 13.98 | -1.89% | 45,035 | 62,359,481 |
| 2024-01-17 | 14.69 | 14.7 | 14.25 | 14.25 | -3.26% | 26,825 | 38,776,940 |
| 2024-01-16 | 14.92 | 14.92 | 14.55 | 14.73 | -1.41% | 25,689 | 37,804,164 |
| 2024-01-15 | 14.84 | 15.08 | 14.81 | 14.94 | -1.06% | 22,704 | 33,912,479 |
| 2024-01-12 | 15.12 | 15.32 | 15.06 | 15.1 | +1% | 37,470 | 56,962,962 |
| 2024-01-11 | 14.7 | 14.99 | 14.62 | 14.95 | +1.56% | 23,780 | 35,343,418 |
| 2024-01-10 | 14.8 | 14.85 | 14.56 | 14.72 | -0.47% | 21,415 | 31,533,813 |
| 2024-01-09 | 14.96 | 14.99 | 14.68 | 14.79 | -0.14% | 22,410 | 33,231,477 |
| 2024-01-08 | 15.1 | 15.1 | 14.8 | 14.81 | -1.86% | 29,800 | 44,434,911 |
| 2024-01-05 | 15.15 | 15.33 | 15.02 | 15.09 | -0.85% | 34,067 | 51,743,406 |
| 2024-01-04 | 15.29 | 15.3 | 15.15 | 15.22 | -0.52% | 25,048 | 38,109,169 |
| 2024-01-03 | 15.12 | 15.3 | 15.12 | 15.3 | +0.53% | 36,974 | 56,241,426 |
| 2024-01-02 | 15.16 | 15.37 | 15.12 | 15.22 | +0.4% | 50,324 | 76,849,324 |
| 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：