股票概览
14.03
-0.5%
-0.07
14.08
开盘价
14.2
最高价
13.9
最低价
86,009
成交量
数据更新至: 2024-05-20
技术指标
13.98
MA5 (5日均线)
14.06
MA10 (10日均线)
13.95
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 | 14.08 | 14.2 | 13.9 | 14.03 | -0.5% | 86,009 | 120,876,565 |
| 2024-05-17 | 13.7 | 14.1 | 13.55 | 14.1 | +3.22% | 121,824 | 169,925,881 |
| 2024-05-16 | 13.88 | 14.04 | 13.62 | 13.66 | -1.59% | 98,514 | 136,592,218 |
| 2024-05-15 | 14.19 | 14.19 | 13.85 | 13.88 | -2.53% | 99,913 | 139,403,760 |
| 2024-05-14 | 14.18 | 14.38 | 14 | 14.24 | +0.42% | 136,869 | 194,240,515 |
| 2024-05-13 | 13.9 | 14.28 | 13.58 | 14.18 | +1.36% | 152,753 | 214,174,625 |
| 2024-05-10 | 14.3 | 14.44 | 13.94 | 13.99 | -2.3% | 129,977 | 183,184,776 |
| 2024-05-09 | 14.06 | 14.36 | 13.9 | 14.32 | +2.95% | 161,410 | 228,839,232 |
| 2024-05-08 | 14.2 | 14.56 | 13.88 | 13.91 | -2.66% | 211,444 | 301,191,619 |
| 2024-05-07 | 13.82 | 14.35 | 13.71 | 14.29 | +3.1% | 188,127 | 265,350,881 |
| 2024-05-06 | 14.09 | 14.15 | 13.82 | 13.86 | -0.29% | 165,702 | 231,393,640 |
| 2024-04-30 | 14.12 | 14.27 | 13.78 | 13.9 | -2.8% | 128,833 | 179,511,003 |
| 2024-04-29 | 14.23 | 14.39 | 13.96 | 14.3 | +0.49% | 227,605 | 323,229,822 |
| 2024-04-26 | 13.64 | 14.51 | 13.6 | 14.23 | +3.79% | 211,792 | 297,647,898 |
| 2024-04-25 | 13.85 | 14.02 | 13.59 | 13.71 | -2.77% | 177,176 | 244,019,480 |
| 2024-04-24 | 13.75 | 14.2 | 13.56 | 14.1 | +2.55% | 166,973 | 232,880,248 |
| 2024-04-23 | 13.37 | 14.07 | 13.37 | 13.75 | +1.93% | 165,870 | 229,331,716 |
| 2024-04-22 | 13.2 | 13.67 | 12.81 | 13.49 | +0.97% | 164,610 | 219,699,956 |
| 2024-04-19 | 13.28 | 13.53 | 13.17 | 13.36 | -2.2% | 190,351 | 253,766,871 |
| 2024-04-18 | 13.36 | 14.05 | 13.16 | 13.66 | +1.94% | 283,859 | 386,622,994 |
| 2024-04-17 | 12.43 | 13.4 | 12.43 | 13.4 | +11.02% | 220,564 | 284,965,045 |
| 2024-04-16 | 12.6 | 12.79 | 12.01 | 12.07 | -5.48% | 140,718 | 172,927,006 |
| 2024-04-15 | 12.95 | 13.28 | 12.5 | 12.77 | -1.01% | 151,885 | 196,492,984 |
| 2024-04-12 | 13.02 | 13.19 | 12.83 | 12.9 | -1.38% | 97,029 | 126,160,564 |
| 2024-04-11 | 13.2 | 13.44 | 13.07 | 13.08 | -1.36% | 109,814 | 145,200,828 |
| 2024-04-10 | 13.73 | 13.75 | 13.08 | 13.26 | -4.12% | 140,975 | 187,410,465 |
| 2024-04-09 | 13.76 | 14.08 | 13.56 | 13.83 | +0.51% | 117,399 | 161,845,887 |
| 2024-04-08 | 14.57 | 14.64 | 13.72 | 13.76 | -7.03% | 202,451 | 285,060,775 |
| 2024-04-03 | 14.85 | 15.48 | 14.26 | 14.8 | -1.33% | 253,864 | 375,580,226 |
| 2024-04-02 | 15.04 | 15.33 | 14.71 | 15 | +0.47% | 235,764 | 354,914,211 |
| 2024-04-01 | 14.62 | 15.15 | 14.37 | 14.93 | +2.97% | 278,912 | 412,565,380 |
| 2024-03-29 | 14.5 | 15.37 | 14.3 | 14.5 | +2.84% | 248,974 | 366,637,261 |
| 2024-03-28 | 13.37 | 14.38 | 13.36 | 14.1 | +5.15% | 185,337 | 259,543,896 |
| 2024-03-27 | 14.74 | 14.77 | 13.29 | 13.41 | -10.18% | 244,365 | 339,427,944 |
| 2024-03-26 | 14.93 | 15.21 | 14.51 | 14.93 | -1.78% | 229,434 | 340,041,264 |
| 2024-03-25 | 14.51 | 15.39 | 14.41 | 15.2 | +4.32% | 290,785 | 437,034,689 |
| 2024-03-22 | 14.44 | 14.8 | 14.36 | 14.57 | +0.28% | 190,530 | 278,024,177 |
| 2024-03-21 | 14.51 | 14.66 | 14.25 | 14.53 | +0.55% | 122,468 | 177,065,381 |
| 2024-03-20 | 14.21 | 14.49 | 14.17 | 14.45 | +1.26% | 73,904 | 106,067,537 |
| 2024-03-19 | 14.5 | 14.57 | 14.26 | 14.27 | -1.52% | 67,940 | 97,744,068 |
| 2024-03-18 | 14.24 | 14.52 | 14 | 14.49 | +2.91% | 93,841 | 133,651,867 |
| 2024-03-15 | 14.14 | 14.14 | 13.75 | 14.08 | -0.42% | 93,100 | 129,465,998 |
| 2024-03-14 | 14.5 | 14.53 | 13.99 | 14.14 | -2.42% | 91,735 | 130,320,694 |
| 2024-03-13 | 14.29 | 14.68 | 14.28 | 14.49 | +1.76% | 104,944 | 151,890,730 |
| 2024-03-12 | 14.09 | 14.27 | 13.83 | 14.24 | +1.21% | 90,294 | 127,398,670 |
| 2024-03-11 | 13.83 | 14.09 | 13.61 | 14.07 | +1.74% | 62,185 | 86,523,325 |
| 2024-03-08 | 13.7 | 13.88 | 13.54 | 13.83 | +0.95% | 54,446 | 74,826,369 |
| 2024-03-07 | 13.98 | 14.53 | 13.7 | 13.7 | -1.93% | 92,238 | 129,910,449 |
| 2024-03-06 | 13.99 | 14.14 | 13.69 | 13.97 | -0.14% | 56,775 | 79,091,099 |
| 2024-03-05 | 14 | 14.14 | 13.81 | 13.99 | -0.99% | 50,450 | 70,592,588 |
| 2024-03-04 | 14.13 | 14.43 | 14.01 | 14.13 | -0.49% | 77,805 | 110,070,633 |
| 2024-03-01 | 13.94 | 14.3 | 13.84 | 14.2 | +1.21% | 68,998 | 97,101,489 |
| 2024-02-29 | 13.4 | 14.06 | 13.36 | 14.03 | +4.39% | 72,000 | 99,640,834 |
| 2024-02-28 | 14.72 | 14.77 | 13.43 | 13.44 | -8.38% | 113,151 | 159,578,631 |
| 2024-02-27 | 14.03 | 14.68 | 13.84 | 14.67 | +4.34% | 97,440 | 140,237,612 |
| 2024-02-26 | 13.8 | 14.4 | 13.76 | 14.06 | +1.81% | 100,117 | 141,145,052 |
| 2024-02-23 | 13.26 | 13.92 | 13.15 | 13.81 | +4.15% | 109,883 | 149,127,310 |
| 2024-02-22 | 13.17 | 13.3 | 13.08 | 13.26 | +0.45% | 58,777 | 77,525,042 |
| 2024-02-21 | 12.9 | 13.54 | 12.81 | 13.2 | +1.15% | 91,962 | 121,685,215 |
| 2024-02-20 | 12.9 | 13.15 | 12.81 | 13.05 | -0.23% | 81,029 | 105,226,915 |
| 2024-02-19 | 13.29 | 13.44 | 12.8 | 13.08 | +0.08% | 102,124 | 133,370,638 |
| 2024-02-08 | 12.71 | 13.44 | 12.53 | 13.07 | +4.64% | 134,356 | 176,661,744 |
| 2024-02-07 | 12.18 | 13.05 | 12.01 | 12.49 | +3.48% | 159,662 | 201,636,032 |
| 2024-02-06 | 10.99 | 12.18 | 10.61 | 12.07 | +10.73% | 134,711 | 154,540,247 |
| 2024-02-05 | 11.36 | 11.39 | 10.28 | 10.9 | -4.55% | 157,312 | 171,083,711 |
| 2024-02-02 | 11.95 | 12.12 | 10.98 | 11.42 | -4.52% | 97,117 | 112,341,583 |
| 2024-02-01 | 11.95 | 12.33 | 11.61 | 11.96 | 0% | 90,566 | 108,510,741 |
| 2024-01-31 | 12.52 | 12.64 | 11.89 | 11.96 | -4.7% | 86,495 | 105,426,899 |
| 2024-01-30 | 12.89 | 13.12 | 12.47 | 12.55 | -3.91% | 70,232 | 89,688,130 |
| 2024-01-29 | 13.59 | 13.71 | 12.9 | 13.06 | -3.83% | 102,763 | 135,655,623 |
| 2024-01-26 | 13.99 | 14.07 | 13.5 | 13.58 | -3.28% | 82,745 | 113,243,201 |
| 2024-01-25 | 13.81 | 14.18 | 13.5 | 14.04 | +1.67% | 148,454 | 205,696,081 |
| 2024-01-24 | 13.87 | 13.95 | 13.26 | 13.81 | +0.29% | 82,811 | 113,472,309 |
| 2024-01-23 | 13.55 | 13.84 | 13.14 | 13.77 | +2.15% | 115,877 | 156,472,511 |
| 2024-01-22 | 14.56 | 14.61 | 13.39 | 13.48 | -6.26% | 82,057 | 114,255,713 |
| 2024-01-19 | 14.4 | 14.49 | 14.16 | 14.38 | +0.14% | 92,896 | 133,288,927 |
| 2024-01-18 | 14.5 | 14.57 | 13.84 | 14.36 | -0.69% | 108,466 | 153,057,320 |
| 2024-01-17 | 15.29 | 15.29 | 14.45 | 14.46 | -5.43% | 101,990 | 150,441,710 |
| 2024-01-16 | 16 | 16 | 14.95 | 15.29 | -4.02% | 131,480 | 201,313,165 |
| 2024-01-15 | 16.13 | 16.27 | 15.78 | 15.93 | -0.93% | 73,571 | 117,703,358 |
| 2024-01-12 | 16.18 | 16.41 | 16.01 | 16.08 | -0.74% | 35,714 | 57,870,853 |
| 2024-01-11 | 16.4 | 16.69 | 16.12 | 16.2 | -1.16% | 61,511 | 100,758,278 |
| 2024-01-10 | 16.18 | 16.61 | 15.92 | 16.39 | +1.3% | 42,401 | 69,277,902 |
| 2024-01-09 | 16.18 | 16.44 | 16.02 | 16.18 | -0.12% | 33,430 | 54,224,983 |
| 2024-01-08 | 16.49 | 16.75 | 16.19 | 16.2 | -2.47% | 52,607 | 86,162,762 |
| 2024-01-05 | 16.89 | 17.09 | 16.5 | 16.61 | -1.83% | 45,748 | 76,364,171 |
| 2024-01-04 | 17.2 | 17.33 | 16.85 | 16.92 | -2.31% | 50,373 | 85,547,880 |
| 2024-01-03 | 17.6 | 17.7 | 17.16 | 17.32 | -2.15% | 47,417 | 82,156,204 |
| 2024-01-02 | 18.25 | 18.32 | 17.51 | 17.7 | -3.65% | 70,887 | 126,111,133 |
| 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：