股票概览
14.36
-0.62%
-0.09
14.57
开盘价
14.63
最高价
14.25
最低价
66,397
成交量
数据更新至: 2024-05-20
技术指标
14.33
MA5 (5日均线)
14.55
MA10 (10日均线)
14.52
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 | 14.57 | 14.63 | 14.25 | 14.36 | -0.62% | 66,397 | 95,842,205 |
| 2024-05-17 | 14.23 | 14.46 | 14.14 | 14.45 | +1.4% | 46,684 | 66,978,603 |
| 2024-05-16 | 14.28 | 14.47 | 14.2 | 14.25 | +0.21% | 45,522 | 65,319,450 |
| 2024-05-15 | 14.52 | 14.52 | 14.21 | 14.22 | -1.18% | 42,440 | 60,825,996 |
| 2024-05-14 | 14.39 | 14.69 | 14.37 | 14.39 | +0.84% | 51,430 | 74,488,070 |
| 2024-05-13 | 14.48 | 14.58 | 14.24 | 14.27 | -2.59% | 57,186 | 82,076,528 |
| 2024-05-10 | 15 | 15.04 | 14.63 | 14.65 | -2.4% | 57,937 | 85,439,307 |
| 2024-05-09 | 14.86 | 15.08 | 14.83 | 15.01 | +1.28% | 67,025 | 100,278,310 |
| 2024-05-08 | 15.1 | 15.1 | 14.73 | 14.82 | -1.98% | 65,452 | 97,189,544 |
| 2024-05-07 | 15.11 | 15.18 | 14.92 | 15.12 | +0.2% | 66,133 | 99,699,443 |
| 2024-05-06 | 15.31 | 15.36 | 15.04 | 15.09 | +0.07% | 80,653 | 122,325,903 |
| 2024-04-30 | 15.15 | 15.35 | 14.9 | 15.08 | -0.98% | 92,233 | 139,150,495 |
| 2024-04-29 | 14.9 | 15.33 | 14.9 | 15.23 | +3.96% | 116,059 | 175,823,875 |
| 2024-04-26 | 14.39 | 14.73 | 14.36 | 14.65 | +2.02% | 85,253 | 124,457,101 |
| 2024-04-25 | 14.38 | 14.59 | 14.3 | 14.36 | -0.97% | 74,120 | 106,984,061 |
| 2024-04-24 | 14.22 | 14.55 | 14.12 | 14.5 | +0.97% | 111,935 | 160,808,600 |
| 2024-04-23 | 13.98 | 14.47 | 13.88 | 14.36 | +3.24% | 104,096 | 147,599,734 |
| 2024-04-22 | 13.74 | 14.16 | 13.53 | 13.91 | +1.31% | 82,885 | 115,361,053 |
| 2024-04-19 | 13.9 | 13.97 | 13.6 | 13.73 | -1.93% | 69,351 | 95,443,453 |
| 2024-04-18 | 14.05 | 14.41 | 13.87 | 14 | -1.2% | 82,571 | 116,810,000 |
| 2024-04-17 | 13.27 | 14.18 | 13.27 | 14.17 | +8.17% | 92,701 | 128,076,632 |
| 2024-04-16 | 13.8 | 13.88 | 13.05 | 13.1 | -5.69% | 110,492 | 146,978,489 |
| 2024-04-15 | 14.42 | 14.68 | 13.66 | 13.89 | -4.01% | 110,827 | 155,462,517 |
| 2024-04-12 | 14.69 | 14.95 | 14.46 | 14.47 | -1.63% | 66,499 | 97,723,222 |
| 2024-04-11 | 14.63 | 14.95 | 14.55 | 14.71 | +1.1% | 67,749 | 100,064,748 |
| 2024-04-10 | 15.05 | 15.13 | 14.44 | 14.55 | -3.83% | 90,255 | 132,504,037 |
| 2024-04-09 | 14.88 | 15.3 | 14.88 | 15.13 | +1.75% | 59,499 | 89,836,734 |
| 2024-04-08 | 15.29 | 15.29 | 14.87 | 14.87 | -3.44% | 79,840 | 120,032,103 |
| 2024-04-03 | 15.66 | 15.75 | 15.17 | 15.4 | -2.04% | 75,871 | 116,715,789 |
| 2024-04-02 | 16.19 | 16.22 | 15.63 | 15.72 | -2.24% | 91,807 | 145,075,253 |
| 2024-04-01 | 15.84 | 16.22 | 15.84 | 16.08 | +1.58% | 98,035 | 157,329,766 |
| 2024-03-29 | 15.7 | 15.84 | 15.33 | 15.83 | +1.21% | 97,378 | 151,796,143 |
| 2024-03-28 | 15.14 | 15.87 | 15.11 | 15.64 | +3.1% | 107,542 | 167,883,899 |
| 2024-03-27 | 15.94 | 15.98 | 15.15 | 15.17 | -5.25% | 139,397 | 215,552,119 |
| 2024-03-26 | 16.35 | 16.5 | 15.7 | 16.01 | -2.14% | 147,297 | 236,534,898 |
| 2024-03-25 | 16.88 | 17.27 | 16.33 | 16.36 | -4.22% | 135,739 | 228,552,724 |
| 2024-03-22 | 17.48 | 17.49 | 16.85 | 17.08 | -2.9% | 154,392 | 264,170,469 |
| 2024-03-21 | 17.39 | 17.85 | 17.39 | 17.59 | +0.92% | 167,616 | 295,764,176 |
| 2024-03-20 | 17.3 | 17.47 | 17.15 | 17.43 | +0.17% | 132,865 | 230,237,946 |
| 2024-03-19 | 17.7 | 17.8 | 17.34 | 17.4 | -2.79% | 177,489 | 310,935,735 |
| 2024-03-18 | 17.75 | 17.94 | 17.4 | 17.9 | +1.13% | 229,526 | 405,320,573 |
| 2024-03-15 | 17.33 | 17.76 | 17.23 | 17.7 | +0.97% | 230,242 | 403,516,237 |
| 2024-03-14 | 17.99 | 18.35 | 17.1 | 17.53 | -1.02% | 262,909 | 462,561,207 |
| 2024-03-13 | 17.15 | 18.17 | 16.92 | 17.71 | +4.18% | 341,628 | 600,562,083 |
| 2024-03-12 | 16.77 | 17.33 | 16.63 | 17 | +1.74% | 223,300 | 379,224,234 |
| 2024-03-11 | 16.6 | 16.72 | 16.33 | 16.71 | +0.12% | 121,494 | 200,974,419 |
| 2024-03-08 | 16.24 | 16.76 | 16.12 | 16.69 | +1.95% | 141,829 | 233,661,964 |
| 2024-03-07 | 17.16 | 17.3 | 16.32 | 16.37 | -2.27% | 192,787 | 323,993,890 |
| 2024-03-06 | 16.12 | 17.11 | 16.09 | 16.75 | +3.08% | 163,295 | 271,101,815 |
| 2024-03-05 | 16.5 | 16.59 | 16.08 | 16.25 | -3.16% | 128,613 | 209,978,936 |
| 2024-03-04 | 16.47 | 16.9 | 16.23 | 16.78 | +1.88% | 153,744 | 255,228,888 |
| 2024-03-01 | 16.25 | 16.49 | 16.11 | 16.47 | +1.92% | 126,559 | 206,561,516 |
| 2024-02-29 | 15.2 | 16.18 | 15.2 | 16.16 | +5.14% | 140,655 | 224,083,282 |
| 2024-02-28 | 16.8 | 17.04 | 15.34 | 15.37 | -9.21% | 254,955 | 415,882,246 |
| 2024-02-27 | 16.36 | 17.21 | 16.16 | 16.93 | +2.67% | 202,729 | 339,975,822 |
| 2024-02-26 | 16.74 | 17 | 16.28 | 16.49 | +2.49% | 217,444 | 360,040,731 |
| 2024-02-23 | 15.41 | 16.15 | 15.3 | 16.09 | +4.48% | 187,075 | 296,265,129 |
| 2024-02-22 | 14.91 | 15.59 | 14.89 | 15.4 | +1.78% | 115,864 | 177,426,935 |
| 2024-02-21 | 15.1 | 15.72 | 15.06 | 15.13 | -2.13% | 162,005 | 249,282,539 |
| 2024-02-20 | 14.51 | 15.47 | 14.25 | 15.46 | +5.31% | 146,684 | 218,623,198 |
| 2024-02-19 | 14.42 | 15.05 | 14.36 | 14.68 | +2.87% | 137,705 | 202,324,808 |
| 2024-02-08 | 13.07 | 14.46 | 13.07 | 14.27 | +9.77% | 153,260 | 211,643,584 |
| 2024-02-07 | 12.85 | 13.59 | 12.7 | 13 | +0.54% | 139,646 | 184,341,936 |
| 2024-02-06 | 11.99 | 13.28 | 11.52 | 12.93 | +5.46% | 148,837 | 184,201,168 |
| 2024-02-05 | 13.3 | 13.35 | 11.86 | 12.26 | -9.12% | 159,358 | 199,969,833 |
| 2024-02-02 | 14.2 | 14.54 | 13.01 | 13.49 | -5% | 141,496 | 194,766,192 |
| 2024-02-01 | 13.85 | 14.82 | 13.7 | 14.2 | +1.5% | 131,037 | 187,545,593 |
| 2024-01-31 | 14.5 | 14.92 | 13.9 | 13.99 | -7.23% | 181,684 | 260,777,061 |
| 2024-01-30 | 15.22 | 15.98 | 15.05 | 15.08 | +0.67% | 171,367 | 264,804,224 |
| 2024-01-29 | 15.77 | 15.94 | 14.93 | 14.98 | -4.59% | 105,093 | 160,158,012 |
| 2024-01-26 | 16 | 16.14 | 15.64 | 15.7 | -2.61% | 111,446 | 177,162,637 |
| 2024-01-25 | 15.78 | 16.2 | 15.43 | 16.12 | +1.9% | 120,659 | 192,107,757 |
| 2024-01-24 | 15.53 | 16.08 | 14.87 | 15.82 | +2.39% | 137,770 | 213,294,980 |
| 2024-01-23 | 15.26 | 15.68 | 15.15 | 15.45 | +1.25% | 103,567 | 159,554,852 |
| 2024-01-22 | 16.17 | 16.35 | 15.17 | 15.26 | -5.92% | 113,248 | 178,066,562 |
| 2024-01-19 | 16.47 | 16.67 | 16.2 | 16.22 | -2.05% | 81,158 | 133,277,444 |
| 2024-01-18 | 16.31 | 16.67 | 15.88 | 16.56 | +0.67% | 132,549 | 214,784,154 |
| 2024-01-17 | 16.99 | 17.02 | 16.42 | 16.45 | -3.58% | 84,772 | 141,401,850 |
| 2024-01-16 | 17.22 | 17.39 | 16.76 | 17.06 | +0.12% | 103,417 | 176,063,640 |
| 2024-01-15 | 16.8 | 17.23 | 16.67 | 17.04 | +0.24% | 99,110 | 168,575,149 |
| 2024-01-12 | 17.25 | 17.48 | 16.94 | 17 | -2.19% | 116,594 | 200,809,124 |
| 2024-01-11 | 16.95 | 17.5 | 16.77 | 17.38 | +1.7% | 129,838 | 224,290,072 |
| 2024-01-10 | 18.55 | 18.59 | 16.95 | 17.09 | -7.47% | 214,192 | 374,796,797 |
| 2024-01-09 | 18.18 | 19 | 18.09 | 18.47 | +2.1% | 148,793 | 276,823,507 |
| 2024-01-08 | 18.65 | 18.79 | 17.99 | 18.09 | -3.26% | 108,501 | 197,768,512 |
| 2024-01-05 | 19.45 | 19.68 | 18.53 | 18.7 | -3.06% | 139,120 | 264,072,400 |
| 2024-01-04 | 19.7 | 19.79 | 19.21 | 19.29 | -2.67% | 117,113 | 227,134,876 |
| 2024-01-03 | 20.48 | 20.59 | 19.28 | 19.82 | -3.83% | 235,361 | 465,897,184 |
| 2024-01-02 | 20.91 | 21.15 | 20.42 | 20.61 | -0.82% | 180,693 | 375,408,807 |
| 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：