股票概览
14.41
+0.21%
+0.03
14.3
开盘价
14.57
最高价
14.26
最低价
123,521
成交量
数据更新至: 2024-05-20
技术指标
14.18
MA5 (5日均线)
14.49
MA10 (10日均线)
14.43
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 | 14.3 | 14.57 | 14.26 | 14.41 | +0.21% | 123,521 | 178,028,374 |
| 2024-05-17 | 13.88 | 14.48 | 13.85 | 14.38 | +3.68% | 195,304 | 278,556,035 |
| 2024-05-16 | 14.06 | 14.11 | 13.84 | 13.87 | -0.86% | 114,749 | 159,729,007 |
| 2024-05-15 | 14.2 | 14.22 | 13.94 | 13.99 | -1.69% | 99,433 | 139,667,481 |
| 2024-05-14 | 14.15 | 14.55 | 14.13 | 14.23 | +0.57% | 98,372 | 140,835,504 |
| 2024-05-13 | 14.61 | 14.69 | 14.1 | 14.15 | -3.68% | 153,663 | 219,511,097 |
| 2024-05-10 | 15.16 | 15.21 | 14.65 | 14.69 | -2.97% | 154,357 | 228,195,899 |
| 2024-05-09 | 14.87 | 15.2 | 14.8 | 15.14 | +1.27% | 151,627 | 228,413,294 |
| 2024-05-08 | 15.11 | 15.36 | 14.76 | 14.95 | -1.06% | 203,967 | 305,337,460 |
| 2024-05-07 | 14.89 | 15.19 | 14.69 | 15.11 | +2.16% | 229,672 | 344,608,932 |
| 2024-05-06 | 14.25 | 14.8 | 14.25 | 14.79 | +4.89% | 284,422 | 415,968,165 |
| 2024-04-30 | 14.65 | 14.72 | 13.98 | 14.1 | -3.95% | 219,701 | 312,516,974 |
| 2024-04-29 | 13.98 | 14.73 | 13.73 | 14.68 | +3.89% | 245,077 | 353,401,129 |
| 2024-04-26 | 14.08 | 14.28 | 13.9 | 14.13 | -0.77% | 199,432 | 280,992,158 |
| 2024-04-25 | 14.1 | 14.48 | 14.02 | 14.24 | +0.64% | 120,724 | 172,038,853 |
| 2024-04-24 | 14.37 | 14.39 | 14.04 | 14.15 | -1.74% | 124,992 | 176,901,050 |
| 2024-04-23 | 14.31 | 14.5 | 14.16 | 14.4 | +0.56% | 127,135 | 182,183,272 |
| 2024-04-22 | 14.26 | 14.64 | 14.06 | 14.32 | -0.28% | 169,457 | 243,254,824 |
| 2024-04-19 | 14.4 | 14.51 | 14.21 | 14.36 | -0.83% | 110,512 | 158,703,520 |
| 2024-04-18 | 14.61 | 14.8 | 14.41 | 14.48 | -1.83% | 131,823 | 192,328,308 |
| 2024-04-17 | 14.64 | 14.99 | 14.53 | 14.75 | +1.44% | 141,289 | 208,173,313 |
| 2024-04-16 | 14.9 | 14.96 | 14.43 | 14.54 | -3% | 129,326 | 189,409,058 |
| 2024-04-15 | 14.86 | 15.27 | 14.66 | 14.99 | +0.33% | 154,424 | 231,721,529 |
| 2024-04-12 | 15.31 | 15.46 | 14.91 | 14.94 | -2.73% | 133,148 | 200,765,928 |
| 2024-04-11 | 15.65 | 15.7 | 15.31 | 15.36 | -2.29% | 132,920 | 205,874,842 |
| 2024-04-10 | 16.27 | 16.3 | 15.67 | 15.72 | -4.15% | 122,815 | 194,919,118 |
| 2024-04-09 | 16 | 16.41 | 15.8 | 16.4 | +2.69% | 135,781 | 218,953,648 |
| 2024-04-08 | 16.76 | 16.8 | 15.96 | 15.97 | -5.11% | 180,201 | 292,004,497 |
| 2024-04-03 | 17.25 | 17.43 | 16.81 | 16.83 | -2.6% | 130,286 | 221,595,456 |
| 2024-04-02 | 18.04 | 18.15 | 17.18 | 17.28 | -4.74% | 167,054 | 292,232,667 |
| 2024-04-01 | 17.48 | 18.14 | 17.48 | 18.14 | +3.78% | 113,323 | 202,706,599 |
| 2024-03-29 | 17.77 | 17.89 | 17.25 | 17.48 | -1.63% | 103,460 | 180,913,748 |
| 2024-03-28 | 17.62 | 18.15 | 17.5 | 17.77 | +0.68% | 115,464 | 206,279,494 |
| 2024-03-27 | 17.85 | 18.04 | 17.54 | 17.65 | -0.84% | 102,533 | 182,084,461 |
| 2024-03-26 | 17.84 | 18 | 17.49 | 17.8 | -0.56% | 122,072 | 216,163,757 |
| 2024-03-25 | 18.35 | 18.55 | 17.9 | 17.9 | -3.19% | 117,823 | 213,544,360 |
| 2024-03-22 | 18.9 | 19.03 | 18.1 | 18.49 | -2.07% | 195,256 | 359,965,502 |
| 2024-03-21 | 19.65 | 19.82 | 18.77 | 18.88 | -4.84% | 316,406 | 605,060,603 |
| 2024-03-20 | 19.44 | 20.6 | 18.97 | 19.84 | +2.43% | 340,585 | 675,928,167 |
| 2024-03-19 | 19.83 | 20.23 | 19.33 | 19.37 | -2.42% | 198,539 | 393,854,162 |
| 2024-03-18 | 19.9 | 20.51 | 19 | 19.85 | +4.64% | 239,483 | 473,047,061 |
| 2024-03-15 | 18.95 | 19.26 | 18.55 | 18.97 | -0.05% | 79,074 | 148,758,820 |
| 2024-03-14 | 19.32 | 19.78 | 18.86 | 18.98 | -0.84% | 90,565 | 173,910,276 |
| 2024-03-13 | 19.38 | 19.45 | 18.81 | 19.14 | -1.49% | 79,146 | 150,744,566 |
| 2024-03-12 | 19.16 | 19.55 | 19.15 | 19.43 | +1.67% | 67,361 | 130,401,484 |
| 2024-03-11 | 18.4 | 19.15 | 18.3 | 19.11 | +3.92% | 82,465 | 154,703,183 |
| 2024-03-08 | 18.34 | 18.56 | 18.1 | 18.39 | +0.27% | 63,041 | 115,343,295 |
| 2024-03-07 | 18.95 | 19.14 | 18.34 | 18.34 | -3.27% | 80,826 | 151,659,527 |
| 2024-03-06 | 19.25 | 19.38 | 18.69 | 18.96 | -1.4% | 72,971 | 138,277,058 |
| 2024-03-05 | 19.94 | 19.94 | 19.03 | 19.23 | -3.85% | 101,808 | 197,019,293 |
| 2024-03-04 | 19.25 | 20.16 | 19.21 | 20 | +3.9% | 119,341 | 234,507,848 |
| 2024-03-01 | 19.2 | 19.3 | 18.91 | 19.25 | +0.26% | 62,064 | 118,549,181 |
| 2024-02-29 | 18.64 | 19.31 | 18.54 | 19.2 | +2.29% | 85,983 | 163,563,127 |
| 2024-02-28 | 19.31 | 19.99 | 18.7 | 18.77 | -2.54% | 113,568 | 220,671,156 |
| 2024-02-27 | 18.88 | 19.28 | 18.77 | 19.26 | +1.26% | 72,843 | 138,790,711 |
| 2024-02-26 | 18.8 | 19.25 | 18.6 | 19.02 | +0.63% | 87,082 | 165,060,419 |
| 2024-02-23 | 18.95 | 19.02 | 18.43 | 18.9 | -0.26% | 98,346 | 184,105,066 |
| 2024-02-22 | 18.8 | 19.04 | 18.54 | 18.95 | 0% | 99,079 | 185,406,443 |
| 2024-02-21 | 18.87 | 19.45 | 18.53 | 18.95 | -0.05% | 94,285 | 179,726,056 |
| 2024-02-20 | 18.98 | 19.32 | 18.6 | 18.96 | -0.78% | 88,107 | 166,465,148 |
| 2024-02-19 | 20.09 | 20.09 | 18.81 | 19.11 | -3.48% | 126,886 | 244,684,634 |
| 2024-02-08 | 19.77 | 21.2 | 19.61 | 19.8 | +0.92% | 161,589 | 330,161,528 |
| 2024-02-07 | 18.28 | 19.73 | 18.02 | 19.62 | +8.46% | 182,550 | 353,383,321 |
| 2024-02-06 | 16.23 | 18.43 | 15.9 | 18.09 | +12.43% | 127,774 | 223,381,287 |
| 2024-02-05 | 16.5 | 17.23 | 15.28 | 16.09 | -2.31% | 115,738 | 186,625,379 |
| 2024-02-02 | 17.46 | 17.6 | 15.9 | 16.47 | -5.45% | 80,319 | 134,791,365 |
| 2024-02-01 | 17.2 | 17.97 | 17.2 | 17.42 | 0% | 86,497 | 152,191,956 |
| 2024-01-31 | 17.97 | 18 | 17.28 | 17.42 | -3.49% | 96,564 | 169,804,834 |
| 2024-01-30 | 18.35 | 18.74 | 18 | 18.05 | -1.96% | 69,609 | 127,882,120 |
| 2024-01-29 | 19.16 | 19.33 | 18.33 | 18.41 | -3.56% | 82,871 | 154,920,285 |
| 2024-01-26 | 19.46 | 19.69 | 19 | 19.09 | -2% | 67,602 | 131,108,489 |
| 2024-01-25 | 19.23 | 19.76 | 18.9 | 19.48 | +1.56% | 83,648 | 162,003,409 |
| 2024-01-24 | 19.58 | 19.76 | 18.65 | 19.18 | -0.83% | 59,456 | 113,621,308 |
| 2024-01-23 | 19.58 | 19.62 | 19.2 | 19.34 | -0.41% | 50,475 | 97,903,829 |
| 2024-01-22 | 20.71 | 20.72 | 19.41 | 19.42 | -6.72% | 101,383 | 201,518,254 |
| 2024-01-19 | 20.73 | 21.19 | 20.53 | 20.82 | +0.53% | 53,127 | 110,805,017 |
| 2024-01-18 | 20.98 | 21.06 | 20 | 20.71 | -1.85% | 59,412 | 121,506,357 |
| 2024-01-17 | 21.84 | 21.88 | 21.04 | 21.1 | -3.34% | 31,529 | 67,649,127 |
| 2024-01-16 | 22.17 | 22.23 | 21.57 | 21.83 | -1.53% | 30,463 | 66,515,834 |
| 2024-01-15 | 22.35 | 22.57 | 22.03 | 22.17 | -1.42% | 29,326 | 65,176,806 |
| 2024-01-12 | 22.94 | 23.12 | 22.44 | 22.49 | -2.09% | 30,899 | 70,293,340 |
| 2024-01-11 | 22.3 | 22.98 | 22.3 | 22.97 | +2.5% | 46,302 | 105,156,696 |
| 2024-01-10 | 22.3 | 22.69 | 22.03 | 22.41 | +1.4% | 36,420 | 81,495,962 |
| 2024-01-09 | 22.1 | 22.4 | 21.98 | 22.1 | -0.14% | 30,779 | 68,215,345 |
| 2024-01-08 | 22.5 | 22.54 | 22.11 | 22.13 | -1.78% | 37,311 | 83,137,023 |
| 2024-01-05 | 23 | 23.02 | 22.38 | 22.53 | -1.31% | 41,471 | 93,805,923 |
| 2024-01-04 | 23.03 | 23.03 | 22.53 | 22.83 | -1.08% | 34,989 | 79,566,677 |
| 2024-01-03 | 23.17 | 23.64 | 22.96 | 23.08 | -0.47% | 43,607 | 101,244,395 |
| 2024-01-02 | 23.82 | 23.88 | 23.13 | 23.19 | -2.6% | 42,704 | 100,056,608 |
| 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：