股票概览
14.32
-0.35%
-0.05
14.22
开盘价
14.55
最高价
14.02
最低价
131,070
成交量
数据更新至: 2024-05-20
技术指标
14.54
MA5 (5日均线)
14.36
MA10 (10日均线)
13.68
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 | 14.22 | 14.55 | 14.02 | 14.32 | -0.35% | 131,070 | 187,859,415 |
| 2024-05-17 | 14.3 | 14.49 | 14.13 | 14.37 | 0% | 151,663 | 216,885,887 |
| 2024-05-16 | 14.3 | 14.66 | 14.24 | 14.37 | -1.58% | 206,546 | 298,189,954 |
| 2024-05-15 | 15 | 15.4 | 14.55 | 14.6 | -3.05% | 351,394 | 521,840,983 |
| 2024-05-14 | 14.28 | 15.26 | 14.16 | 15.06 | +8.89% | 457,038 | 673,562,139 |
| 2024-05-13 | 14.02 | 14.12 | 13.71 | 13.83 | -2.33% | 103,920 | 144,412,772 |
| 2024-05-10 | 14.38 | 14.5 | 14.07 | 14.16 | -1.26% | 91,528 | 130,141,671 |
| 2024-05-09 | 14.09 | 14.38 | 14.07 | 14.34 | +2.06% | 101,046 | 143,931,612 |
| 2024-05-08 | 14.51 | 14.58 | 14 | 14.05 | -3.17% | 123,965 | 175,317,525 |
| 2024-05-07 | 14.45 | 14.8 | 14.37 | 14.51 | -0.21% | 152,612 | 221,928,523 |
| 2024-05-06 | 14.51 | 14.79 | 14.36 | 14.54 | +1.25% | 190,294 | 277,375,091 |
| 2024-04-30 | 14.42 | 14.63 | 14.13 | 14.36 | +1.27% | 243,488 | 349,933,339 |
| 2024-04-29 | 13.41 | 14.34 | 13.41 | 14.18 | +9.75% | 280,720 | 392,336,386 |
| 2024-04-26 | 12.5 | 12.95 | 12.5 | 12.92 | +2.62% | 121,728 | 155,900,489 |
| 2024-04-25 | 12.56 | 12.74 | 12.43 | 12.59 | -0.32% | 99,687 | 125,717,896 |
| 2024-04-24 | 12.24 | 12.64 | 12.19 | 12.63 | +2.85% | 122,060 | 152,388,662 |
| 2024-04-23 | 12.12 | 12.41 | 12.1 | 12.28 | +1.66% | 102,825 | 126,300,634 |
| 2024-04-22 | 11.82 | 12.23 | 11.69 | 12.08 | +0.42% | 108,622 | 130,540,496 |
| 2024-04-19 | 12.22 | 12.28 | 11.97 | 12.03 | -2.51% | 105,836 | 127,941,746 |
| 2024-04-18 | 12.27 | 12.59 | 12 | 12.34 | +0.65% | 146,474 | 180,255,726 |
| 2024-04-17 | 11.78 | 12.38 | 11.77 | 12.26 | +5.87% | 170,888 | 208,228,923 |
| 2024-04-16 | 12.3 | 12.47 | 11.58 | 11.58 | -6.23% | 159,079 | 187,985,307 |
| 2024-04-15 | 12.86 | 12.98 | 12.12 | 12.35 | -4.11% | 152,360 | 190,019,725 |
| 2024-04-12 | 13.18 | 13.27 | 12.85 | 12.88 | -2.2% | 100,748 | 131,207,689 |
| 2024-04-11 | 13.03 | 13.42 | 13 | 13.17 | +0.38% | 112,826 | 149,593,107 |
| 2024-04-10 | 13.57 | 13.7 | 12.99 | 13.12 | -4.23% | 142,862 | 188,867,083 |
| 2024-04-09 | 13.4 | 13.78 | 13.38 | 13.7 | +2.47% | 110,353 | 149,911,080 |
| 2024-04-08 | 13.9 | 13.9 | 13.36 | 13.37 | -4.5% | 136,860 | 186,251,588 |
| 2024-04-03 | 14.36 | 14.4 | 13.92 | 14 | -3.38% | 144,405 | 203,177,205 |
| 2024-04-02 | 14.9 | 14.9 | 14.35 | 14.49 | -3.01% | 147,008 | 213,399,479 |
| 2024-04-01 | 14.3 | 14.95 | 14.27 | 14.94 | +4.62% | 161,701 | 237,131,043 |
| 2024-03-29 | 14.4 | 14.45 | 13.95 | 14.28 | -1.11% | 127,367 | 180,250,950 |
| 2024-03-28 | 13.99 | 14.59 | 13.81 | 14.44 | +4.56% | 188,197 | 269,804,881 |
| 2024-03-27 | 14.64 | 14.74 | 13.75 | 13.81 | -6.56% | 196,998 | 279,393,371 |
| 2024-03-26 | 15.28 | 15.36 | 14.55 | 14.78 | -3.96% | 214,311 | 319,945,487 |
| 2024-03-25 | 16.15 | 16.32 | 15.37 | 15.39 | -4.71% | 223,219 | 353,920,654 |
| 2024-03-22 | 16.3 | 16.5 | 15.66 | 16.15 | -1.4% | 320,487 | 513,188,933 |
| 2024-03-21 | 16.6 | 16.87 | 16.33 | 16.38 | -0.12% | 314,479 | 521,628,397 |
| 2024-03-20 | 16.02 | 16.53 | 16.01 | 16.4 | +1.8% | 287,330 | 468,635,533 |
| 2024-03-19 | 16.1 | 16.42 | 16.03 | 16.11 | -0.56% | 239,468 | 388,291,130 |
| 2024-03-18 | 15.88 | 16.33 | 15.7 | 16.2 | +2.47% | 248,995 | 399,715,090 |
| 2024-03-15 | 15.76 | 15.88 | 15.45 | 15.81 | +0.32% | 155,969 | 243,818,153 |
| 2024-03-14 | 16.01 | 16.08 | 15.51 | 15.76 | -3.02% | 271,043 | 428,707,994 |
| 2024-03-13 | 15.68 | 16.5 | 15.58 | 16.25 | +4.77% | 449,367 | 724,234,809 |
| 2024-03-12 | 15.46 | 15.77 | 15.35 | 15.51 | +0.85% | 178,838 | 277,919,995 |
| 2024-03-11 | 14.84 | 15.39 | 14.75 | 15.38 | +2.47% | 139,602 | 210,759,102 |
| 2024-03-08 | 14.84 | 15.03 | 14.64 | 15.01 | +1.21% | 133,697 | 198,166,935 |
| 2024-03-07 | 15.43 | 15.55 | 14.82 | 14.83 | -3.76% | 180,839 | 274,017,634 |
| 2024-03-06 | 15.29 | 15.66 | 15.01 | 15.41 | -0.06% | 150,778 | 231,690,045 |
| 2024-03-05 | 15.57 | 15.83 | 15.33 | 15.42 | -2.53% | 191,398 | 297,913,565 |
| 2024-03-04 | 15.89 | 15.95 | 15.32 | 15.82 | -0.5% | 218,769 | 342,489,059 |
| 2024-03-01 | 15.95 | 16.23 | 15.54 | 15.9 | -0.38% | 268,168 | 424,962,347 |
| 2024-02-29 | 15.17 | 15.99 | 15.08 | 15.96 | +4.31% | 236,887 | 371,059,460 |
| 2024-02-28 | 16.35 | 17.12 | 15.26 | 15.3 | -5.79% | 445,643 | 729,330,903 |
| 2024-02-27 | 15.33 | 16.24 | 15.24 | 16.24 | +4.77% | 270,707 | 429,139,448 |
| 2024-02-26 | 15.03 | 15.86 | 14.83 | 15.5 | +2.72% | 298,728 | 460,511,654 |
| 2024-02-23 | 14.56 | 15.13 | 14.31 | 15.09 | +3.64% | 235,989 | 348,933,972 |
| 2024-02-22 | 14.26 | 14.62 | 14.18 | 14.56 | +2.68% | 217,726 | 314,698,033 |
| 2024-02-21 | 13.9 | 14.69 | 13.79 | 14.18 | +0.71% | 279,843 | 400,781,580 |
| 2024-02-20 | 13.99 | 14.43 | 13.67 | 14.08 | -1.12% | 225,684 | 316,242,152 |
| 2024-02-19 | 14.04 | 14.26 | 13.6 | 14.24 | +5.56% | 312,789 | 436,996,625 |
| 2024-02-08 | 12.56 | 13.62 | 12.5 | 13.49 | +8.79% | 253,615 | 332,792,058 |
| 2024-02-07 | 12.54 | 12.98 | 12.17 | 12.4 | -0.96% | 255,174 | 320,064,843 |
| 2024-02-06 | 11.73 | 12.83 | 11.37 | 12.52 | +4.59% | 255,770 | 309,641,128 |
| 2024-02-05 | 13.4 | 13.49 | 11.64 | 11.97 | -11.99% | 264,669 | 327,254,045 |
| 2024-02-02 | 13.96 | 14.48 | 13 | 13.6 | -2.02% | 244,711 | 338,881,279 |
| 2024-02-01 | 13.64 | 14.27 | 13.45 | 13.88 | +1.02% | 179,510 | 248,926,722 |
| 2024-01-31 | 14.4 | 14.89 | 13.7 | 13.74 | -5.63% | 224,069 | 319,021,863 |
| 2024-01-30 | 15.01 | 15.27 | 14.51 | 14.56 | -5.33% | 208,104 | 308,761,355 |
| 2024-01-29 | 16.68 | 16.79 | 15.35 | 15.38 | -9.26% | 390,247 | 614,558,414 |
| 2024-01-26 | 16.6 | 17.56 | 16.24 | 16.95 | +1.38% | 447,445 | 759,455,348 |
| 2024-01-25 | 16.18 | 16.88 | 15.64 | 16.72 | +1.89% | 326,672 | 532,906,392 |
| 2024-01-24 | 16.6 | 16.75 | 15.8 | 16.41 | -2.61% | 330,922 | 537,945,231 |
| 2024-01-23 | 15.7 | 17.2 | 15.58 | 16.85 | +5.18% | 388,729 | 644,435,462 |
| 2024-01-22 | 16.85 | 17.66 | 15.87 | 16.02 | -4.93% | 358,585 | 599,969,744 |
| 2024-01-19 | 17.61 | 18.2 | 16.84 | 16.85 | +2.12% | 411,500 | 710,383,945 |
| 2024-01-18 | 16.02 | 16.51 | 15.71 | 16.5 | +3.71% | 236,772 | 383,167,644 |
| 2024-01-17 | 16.35 | 16.65 | 15.91 | 15.91 | -3.11% | 121,435 | 197,579,570 |
| 2024-01-16 | 16.6 | 16.71 | 15.97 | 16.42 | -1.44% | 188,232 | 306,344,601 |
| 2024-01-15 | 16.49 | 16.87 | 16.41 | 16.66 | +0.12% | 112,645 | 188,170,571 |
| 2024-01-12 | 17 | 17.05 | 16.6 | 16.64 | -2.58% | 152,215 | 255,102,670 |
| 2024-01-11 | 16.4 | 17.15 | 16.31 | 17.08 | +3.77% | 211,171 | 356,892,826 |
| 2024-01-10 | 16.47 | 16.85 | 16.2 | 16.46 | -1.02% | 183,098 | 303,142,326 |
| 2024-01-09 | 16.57 | 16.85 | 16.4 | 16.63 | +0.73% | 179,947 | 299,466,555 |
| 2024-01-08 | 16.8 | 16.99 | 16.43 | 16.51 | -2.31% | 199,416 | 331,594,497 |
| 2024-01-05 | 17.7 | 17.77 | 16.68 | 16.9 | -5.38% | 307,482 | 525,551,522 |
| 2024-01-04 | 18.13 | 18.19 | 17.33 | 17.86 | -1.65% | 265,821 | 469,428,219 |
| 2024-01-03 | 18.17 | 18.95 | 17.8 | 18.16 | -0.33% | 377,160 | 689,183,142 |
| 2024-01-02 | 19.3 | 19.6 | 18.01 | 18.22 | -1.73% | 395,523 | 745,014,017 |
| 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：