股票概览
14.17
+1.5%
+0.21
13.96
开盘价
14.25
最高价
13.93
最低价
59,283
成交量
数据更新至: 2024-05-20
技术指标
13.80
MA5 (5日均线)
13.90
MA10 (10日均线)
14.06
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 | 13.96 | 14.25 | 13.93 | 14.17 | +1.5% | 59,283 | 83,695,176 |
| 2024-05-17 | 13.59 | 13.97 | 13.56 | 13.96 | +2.12% | 41,382 | 57,108,327 |
| 2024-05-16 | 13.56 | 13.82 | 13.56 | 13.67 | +0.89% | 39,367 | 53,921,405 |
| 2024-05-15 | 13.59 | 13.76 | 13.42 | 13.55 | -0.66% | 32,659 | 44,465,716 |
| 2024-05-14 | 13.58 | 13.79 | 13.54 | 13.64 | +0.81% | 34,078 | 46,555,308 |
| 2024-05-13 | 13.9 | 13.91 | 13.45 | 13.53 | -2.87% | 52,999 | 72,157,909 |
| 2024-05-10 | 14.28 | 14.29 | 13.87 | 13.93 | -2.04% | 47,828 | 66,813,560 |
| 2024-05-09 | 13.98 | 14.32 | 13.98 | 14.22 | +1.79% | 43,070 | 61,082,566 |
| 2024-05-08 | 14.34 | 14.34 | 13.92 | 13.97 | -2.65% | 53,104 | 74,774,701 |
| 2024-05-07 | 14.35 | 14.58 | 14.24 | 14.35 | -0.21% | 62,538 | 89,898,337 |
| 2024-05-06 | 14.3 | 14.5 | 14.23 | 14.38 | +1.99% | 69,687 | 99,822,123 |
| 2024-04-30 | 14.55 | 14.6 | 14.05 | 14.1 | -3.09% | 66,952 | 95,221,220 |
| 2024-04-29 | 14.1 | 14.56 | 14.01 | 14.55 | +3.19% | 75,136 | 107,481,856 |
| 2024-04-26 | 14 | 14.25 | 13.7 | 14.1 | 0% | 69,576 | 97,507,646 |
| 2024-04-25 | 14.2 | 14.3 | 14.01 | 14.1 | -0.7% | 47,268 | 66,908,725 |
| 2024-04-24 | 13.85 | 14.2 | 13.75 | 14.2 | +3.35% | 46,964 | 65,944,901 |
| 2024-04-23 | 13.97 | 14.18 | 13.72 | 13.74 | -1.72% | 55,591 | 77,115,486 |
| 2024-04-22 | 14.36 | 14.36 | 13.8 | 13.98 | -3.59% | 76,745 | 107,449,150 |
| 2024-04-19 | 14.45 | 14.68 | 14.15 | 14.5 | +0.21% | 61,874 | 89,088,758 |
| 2024-04-18 | 14.46 | 14.77 | 14.1 | 14.47 | +0.07% | 58,981 | 85,537,419 |
| 2024-04-17 | 14.1 | 14.62 | 14.08 | 14.46 | +5.62% | 64,653 | 93,109,003 |
| 2024-04-16 | 14.69 | 14.86 | 13.63 | 13.69 | -6.62% | 76,007 | 106,650,095 |
| 2024-04-15 | 14.81 | 15.05 | 14.43 | 14.66 | +0.34% | 83,340 | 122,698,704 |
| 2024-04-12 | 14.69 | 14.91 | 14.44 | 14.61 | +0.27% | 53,108 | 78,132,377 |
| 2024-04-11 | 14.45 | 14.85 | 14.42 | 14.57 | +0.14% | 82,686 | 120,773,106 |
| 2024-04-10 | 14.99 | 15.01 | 14.33 | 14.55 | -4.15% | 125,691 | 182,864,001 |
| 2024-04-09 | 15.81 | 16 | 14.31 | 15.18 | -9.37% | 186,044 | 275,637,370 |
| 2024-04-08 | 17.16 | 17.29 | 16.67 | 16.75 | -3.12% | 38,090 | 64,563,865 |
| 2024-04-03 | 17.37 | 17.52 | 16.91 | 17.29 | -1.2% | 33,535 | 57,633,309 |
| 2024-04-02 | 17.6 | 17.89 | 17.34 | 17.5 | -0.51% | 44,203 | 77,635,567 |
| 2024-04-01 | 16.66 | 17.92 | 16.66 | 17.59 | +5.96% | 67,055 | 117,881,548 |
| 2024-03-29 | 16.4 | 16.68 | 16.14 | 16.6 | +0.85% | 37,975 | 62,181,962 |
| 2024-03-28 | 16.21 | 17 | 16.03 | 16.46 | +1.6% | 68,318 | 112,362,781 |
| 2024-03-27 | 16.91 | 16.99 | 16.13 | 16.2 | -4.14% | 42,550 | 69,955,646 |
| 2024-03-26 | 17.36 | 17.4 | 16.7 | 16.9 | -1.86% | 61,060 | 103,366,911 |
| 2024-03-25 | 17.7 | 18.09 | 17.18 | 17.22 | -2.93% | 56,583 | 99,841,856 |
| 2024-03-22 | 18.92 | 18.92 | 17.47 | 17.74 | -6.14% | 117,053 | 210,049,894 |
| 2024-03-21 | 18.33 | 19.1 | 18.11 | 18.9 | +3.85% | 60,545 | 113,053,181 |
| 2024-03-20 | 18.66 | 19.04 | 18.11 | 18.2 | -2.93% | 72,329 | 132,833,382 |
| 2024-03-19 | 19.18 | 19.72 | 15.3 | 18.75 | -0.95% | 67,996 | 130,748,557 |
| 2024-03-18 | 18.77 | 18.96 | 18.65 | 18.93 | +0.91% | 33,990 | 64,043,321 |
| 2024-03-15 | 18.4 | 18.77 | 18.2 | 18.76 | +1.96% | 34,370 | 63,583,015 |
| 2024-03-14 | 18.5 | 18.78 | 18.2 | 18.4 | -1.39% | 38,424 | 71,011,381 |
| 2024-03-13 | 18.72 | 18.98 | 18.49 | 18.66 | -0.43% | 42,298 | 79,221,771 |
| 2024-03-12 | 19.47 | 19.74 | 18.63 | 18.74 | -4.19% | 61,971 | 117,060,661 |
| 2024-03-11 | 19.09 | 19.95 | 18.61 | 19.56 | +4.21% | 78,982 | 151,214,321 |
| 2024-03-08 | 17.52 | 19.06 | 17.52 | 18.77 | +6.53% | 69,685 | 128,070,632 |
| 2024-03-07 | 17.87 | 18.18 | 17.61 | 17.62 | -0.9% | 51,663 | 92,563,968 |
| 2024-03-06 | 17.85 | 18.18 | 17.4 | 17.78 | -0.56% | 51,747 | 91,791,644 |
| 2024-03-05 | 17.55 | 18.1 | 17.27 | 17.88 | +0.9% | 58,628 | 104,212,946 |
| 2024-03-04 | 17.9 | 17.97 | 17 | 17.72 | +0.23% | 74,328 | 130,457,202 |
| 2024-03-01 | 16.87 | 17.77 | 16.65 | 17.68 | +5.36% | 84,741 | 146,605,550 |
| 2024-02-29 | 15.81 | 16.9 | 15.8 | 16.78 | +7.02% | 61,214 | 101,680,751 |
| 2024-02-28 | 16.93 | 17.07 | 15.67 | 15.68 | -7.87% | 70,420 | 116,108,567 |
| 2024-02-27 | 16.67 | 17.03 | 16.41 | 17.02 | +1.61% | 51,704 | 86,752,647 |
| 2024-02-26 | 16.73 | 17.11 | 16.54 | 16.75 | -0.12% | 54,632 | 91,707,715 |
| 2024-02-23 | 16.82 | 16.9 | 16.53 | 16.77 | -0.47% | 38,362 | 64,142,194 |
| 2024-02-22 | 16.48 | 16.96 | 16.32 | 16.85 | +2.12% | 43,070 | 72,030,385 |
| 2024-02-21 | 15.98 | 17.17 | 15.97 | 16.5 | +0.73% | 67,509 | 112,643,191 |
| 2024-02-20 | 16.21 | 16.57 | 15.97 | 16.38 | -0.85% | 46,554 | 75,603,872 |
| 2024-02-19 | 16.3 | 17.14 | 15.88 | 16.52 | -0.06% | 68,948 | 113,735,022 |
| 2024-02-08 | 14.78 | 17.2 | 14.51 | 16.53 | +8.61% | 117,047 | 183,261,237 |
| 2024-02-07 | 13.99 | 15.53 | 13.42 | 15.22 | +8.4% | 130,626 | 192,815,788 |
| 2024-02-06 | 11.02 | 14.04 | 11.02 | 14.04 | +20% | 127,415 | 163,606,175 |
| 2024-02-05 | 12.99 | 13.07 | 11.33 | 11.7 | -10.89% | 76,509 | 92,108,042 |
| 2024-02-02 | 13.08 | 13.5 | 12.5 | 13.13 | +0.84% | 78,866 | 103,609,070 |
| 2024-02-01 | 13.1 | 13.3 | 12.63 | 13.02 | -0.46% | 56,952 | 74,196,440 |
| 2024-01-31 | 13.94 | 13.96 | 13 | 13.08 | -6.5% | 58,371 | 78,152,987 |
| 2024-01-30 | 14.63 | 14.76 | 13.98 | 13.99 | -5.02% | 42,691 | 61,232,466 |
| 2024-01-29 | 15.7 | 15.75 | 14.7 | 14.73 | -6.12% | 39,743 | 59,884,818 |
| 2024-01-26 | 15.95 | 16.05 | 15.51 | 15.69 | -1.57% | 54,324 | 85,347,593 |
| 2024-01-25 | 15.37 | 16.02 | 15.03 | 15.94 | +3.71% | 54,542 | 85,107,496 |
| 2024-01-24 | 15.51 | 15.79 | 14.8 | 15.37 | -0.77% | 46,046 | 70,359,312 |
| 2024-01-23 | 15.39 | 15.61 | 15.01 | 15.49 | +0.19% | 52,138 | 80,134,190 |
| 2024-01-22 | 16.48 | 16.67 | 15.3 | 15.46 | -7.04% | 56,472 | 90,281,778 |
| 2024-01-19 | 17 | 17.11 | 16.5 | 16.63 | -2.81% | 37,262 | 62,282,741 |
| 2024-01-18 | 17 | 17.17 | 16.48 | 17.11 | +0.12% | 53,610 | 89,947,126 |
| 2024-01-17 | 17.14 | 17.33 | 17 | 17.09 | -0.64% | 45,485 | 78,180,062 |
| 2024-01-16 | 17.28 | 17.33 | 16.91 | 17.2 | +0.64% | 45,158 | 77,258,034 |
| 2024-01-15 | 17.04 | 17.55 | 16.98 | 17.09 | -0.47% | 58,306 | 100,772,320 |
| 2024-01-12 | 17.4 | 17.41 | 16.94 | 17.17 | -0.58% | 50,640 | 87,019,015 |
| 2024-01-11 | 16.55 | 17.5 | 16.53 | 17.27 | +4.41% | 78,006 | 133,185,436 |
| 2024-01-10 | 16.86 | 17 | 16.48 | 16.54 | -2.53% | 70,876 | 117,891,380 |
| 2024-01-09 | 17.6 | 17.8 | 16.73 | 16.97 | +1.25% | 121,402 | 207,607,644 |
| 2024-01-08 | 16.76 | 17.66 | 16.62 | 16.76 | 0% | 77,742 | 132,177,066 |
| 2024-01-05 | 16.88 | 17 | 16.54 | 16.76 | -1.3% | 58,709 | 98,526,489 |
| 2024-01-04 | 17.05 | 17.27 | 16.73 | 16.98 | -0.41% | 73,092 | 123,877,354 |
| 2024-01-03 | 17.31 | 17.5 | 16.68 | 17.05 | -1.84% | 92,919 | 157,585,933 |
| 2024-01-02 | 17.27 | 17.73 | 16.81 | 17.37 | +0.17% | 141,352 | 244,246,881 |
| 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：