股票概览
14.66
+3.97%
+0.56
14
开盘价
14.66
最高价
13.85
最低价
163,736
成交量
数据更新至: 2024-05-20
技术指标
14.13
MA5 (5日均线)
14.04
MA10 (10日均线)
13.17
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 | 14.66 | 13.85 | 14.66 | +3.97% | 163,736 | 235,037,338 |
| 2024-05-17 | 13.81 | 14.18 | 13.47 | 14.1 | +1.08% | 144,150 | 199,907,150 |
| 2024-05-16 | 13.97 | 14.32 | 13.66 | 13.95 | +0.29% | 123,872 | 172,741,556 |
| 2024-05-15 | 13.8 | 14.6 | 13.71 | 13.91 | -0.93% | 173,880 | 247,090,500 |
| 2024-05-14 | 13.64 | 14.05 | 13.34 | 14.04 | +2.26% | 163,351 | 223,017,936 |
| 2024-05-13 | 14.28 | 14.67 | 13.47 | 13.73 | -6.02% | 211,100 | 293,506,371 |
| 2024-05-10 | 14.29 | 16.33 | 14.28 | 14.61 | +6.49% | 340,113 | 514,335,346 |
| 2024-05-09 | 13.53 | 13.79 | 13.31 | 13.72 | +1.4% | 150,740 | 204,528,719 |
| 2024-05-08 | 13.61 | 14 | 13.41 | 13.53 | -4.04% | 214,026 | 292,190,381 |
| 2024-05-07 | 12.55 | 14.67 | 12.51 | 14.1 | +11.9% | 309,342 | 428,580,750 |
| 2024-05-06 | 12.52 | 12.63 | 12.36 | 12.6 | +1.78% | 68,176 | 85,255,032 |
| 2024-04-30 | 12.74 | 12.78 | 12.36 | 12.38 | -3.58% | 78,041 | 97,612,010 |
| 2024-04-29 | 12.66 | 12.95 | 12.48 | 12.84 | +1.1% | 119,430 | 151,789,532 |
| 2024-04-26 | 12.13 | 12.82 | 12.13 | 12.7 | +3.25% | 123,884 | 156,410,102 |
| 2024-04-25 | 12.47 | 12.79 | 12.21 | 12.3 | -2.07% | 98,531 | 122,170,894 |
| 2024-04-24 | 12.15 | 12.7 | 12.06 | 12.56 | +1.78% | 138,416 | 172,874,017 |
| 2024-04-23 | 12.03 | 12.49 | 11.95 | 12.34 | -4.78% | 163,581 | 199,965,226 |
| 2024-04-22 | 11.64 | 12.98 | 11.44 | 12.96 | +15% | 165,897 | 206,047,663 |
| 2024-04-19 | 11.06 | 11.39 | 10.95 | 11.27 | +1.35% | 38,543 | 43,242,509 |
| 2024-04-18 | 10.88 | 11.43 | 10.86 | 11.12 | +1.28% | 35,541 | 39,581,656 |
| 2024-04-17 | 10.3 | 10.98 | 10.3 | 10.98 | +9.47% | 45,285 | 48,699,154 |
| 2024-04-16 | 10.97 | 10.99 | 10.01 | 10.03 | -9.48% | 52,648 | 54,229,422 |
| 2024-04-15 | 11.62 | 11.75 | 10.8 | 11.08 | -3.99% | 47,055 | 52,777,214 |
| 2024-04-12 | 11.64 | 11.84 | 11.5 | 11.54 | -0.6% | 24,227 | 28,285,103 |
| 2024-04-11 | 11.77 | 11.89 | 11.59 | 11.61 | -1.44% | 23,517 | 27,628,858 |
| 2024-04-10 | 12.06 | 12.1 | 11.54 | 11.78 | -2.32% | 33,319 | 39,309,107 |
| 2024-04-09 | 12.06 | 12.26 | 12 | 12.06 | -0.08% | 30,633 | 37,091,955 |
| 2024-04-08 | 12.5 | 12.55 | 12.01 | 12.07 | -3.29% | 37,440 | 45,675,219 |
| 2024-04-03 | 12.75 | 12.75 | 12.32 | 12.48 | -2.12% | 35,897 | 44,863,096 |
| 2024-04-02 | 12.99 | 12.99 | 12.61 | 12.75 | -1.77% | 46,804 | 59,742,365 |
| 2024-04-01 | 12.8 | 13.08 | 12.62 | 12.98 | +1.88% | 60,815 | 78,227,117 |
| 2024-03-29 | 12.51 | 12.76 | 12.31 | 12.74 | +1.92% | 48,507 | 60,799,837 |
| 2024-03-28 | 11.63 | 12.69 | 11.61 | 12.5 | +7.2% | 72,912 | 89,761,839 |
| 2024-03-27 | 12.17 | 12.27 | 11.65 | 11.66 | -4.97% | 53,443 | 63,382,584 |
| 2024-03-26 | 12.18 | 12.5 | 12.14 | 12.27 | +0.99% | 52,346 | 64,530,962 |
| 2024-03-25 | 12.61 | 12.72 | 12.14 | 12.15 | -4.03% | 53,787 | 67,298,073 |
| 2024-03-22 | 12.91 | 12.92 | 12.48 | 12.66 | -2.47% | 79,674 | 100,833,392 |
| 2024-03-21 | 13.1 | 13.14 | 12.78 | 12.98 | -2.26% | 101,179 | 131,027,716 |
| 2024-03-20 | 12.88 | 13.5 | 12.67 | 13.28 | +3.19% | 114,873 | 149,998,825 |
| 2024-03-19 | 12.59 | 12.98 | 12.41 | 12.87 | +2.22% | 72,125 | 91,829,083 |
| 2024-03-18 | 12.27 | 12.6 | 12.26 | 12.59 | +2.52% | 56,290 | 70,348,076 |
| 2024-03-15 | 12.03 | 12.28 | 11.9 | 12.28 | +2.25% | 41,886 | 50,479,216 |
| 2024-03-14 | 12.23 | 12.28 | 11.78 | 12.01 | -2.36% | 51,788 | 62,288,788 |
| 2024-03-13 | 12.2 | 12.59 | 11.95 | 12.3 | +1.32% | 73,821 | 90,793,876 |
| 2024-03-12 | 11.94 | 12.2 | 11.86 | 12.14 | +1.68% | 44,755 | 53,906,371 |
| 2024-03-11 | 11.69 | 11.95 | 11.59 | 11.94 | +1.96% | 39,882 | 47,212,528 |
| 2024-03-08 | 11.43 | 11.74 | 11.43 | 11.71 | +2.18% | 37,426 | 43,479,307 |
| 2024-03-07 | 11.78 | 11.86 | 11.4 | 11.46 | -2.8% | 54,872 | 63,881,420 |
| 2024-03-06 | 11.78 | 11.88 | 11.49 | 11.79 | -0.76% | 62,455 | 72,921,788 |
| 2024-03-05 | 11.59 | 12.26 | 11.57 | 11.88 | +1.45% | 81,437 | 97,985,247 |
| 2024-03-04 | 11.72 | 11.78 | 11.46 | 11.71 | -0.43% | 42,799 | 49,765,773 |
| 2024-03-01 | 11.47 | 11.76 | 11.42 | 11.76 | +2.71% | 51,284 | 59,630,954 |
| 2024-02-29 | 10.75 | 11.45 | 10.68 | 11.45 | +5.05% | 60,338 | 67,651,643 |
| 2024-02-28 | 11.97 | 12.2 | 10.9 | 10.9 | -8.25% | 89,703 | 104,182,236 |
| 2024-02-27 | 11.29 | 11.88 | 11.29 | 11.88 | +4.03% | 55,227 | 64,080,852 |
| 2024-02-26 | 11.33 | 11.59 | 11.11 | 11.42 | +1.51% | 64,795 | 73,615,456 |
| 2024-02-23 | 10.8 | 11.26 | 10.78 | 11.25 | +4.94% | 55,969 | 61,768,982 |
| 2024-02-22 | 10.48 | 10.81 | 10.38 | 10.72 | +3.68% | 48,366 | 51,407,456 |
| 2024-02-21 | 10.09 | 10.68 | 10.09 | 10.34 | +1.17% | 54,543 | 56,937,831 |
| 2024-02-20 | 10.21 | 10.27 | 9.91 | 10.22 | -0.58% | 45,239 | 45,692,449 |
| 2024-02-19 | 9.81 | 10.45 | 9.8 | 10.28 | +3.42% | 84,159 | 85,517,488 |
| 2024-02-08 | 8.6 | 9.95 | 8.47 | 9.94 | +15.72% | 88,480 | 82,338,275 |
| 2024-02-07 | 8.82 | 9.19 | 8.47 | 8.59 | -2.83% | 66,181 | 58,498,282 |
| 2024-02-06 | 8.26 | 9.28 | 8.01 | 8.84 | +4.25% | 73,609 | 62,627,214 |
| 2024-02-05 | 9.48 | 9.61 | 8.23 | 8.48 | -12.76% | 77,197 | 67,303,935 |
| 2024-02-02 | 10.6 | 10.77 | 9.35 | 9.72 | -8.04% | 52,131 | 52,017,576 |
| 2024-02-01 | 10.71 | 10.85 | 10.3 | 10.57 | -1.49% | 29,705 | 31,435,885 |
| 2024-01-31 | 11.4 | 11.45 | 10.67 | 10.73 | -6.37% | 39,823 | 43,687,998 |
| 2024-01-30 | 11.86 | 11.95 | 11.46 | 11.46 | -3.37% | 22,528 | 26,385,057 |
| 2024-01-29 | 12.26 | 12.42 | 11.79 | 11.86 | -3.1% | 24,128 | 28,919,549 |
| 2024-01-26 | 12.3 | 12.44 | 12.21 | 12.24 | -0.73% | 23,674 | 29,163,682 |
| 2024-01-25 | 12.01 | 12.38 | 11.81 | 12.33 | +3.79% | 27,917 | 33,991,319 |
| 2024-01-24 | 11.81 | 11.9 | 11.29 | 11.88 | +1.02% | 34,012 | 39,520,276 |
| 2024-01-23 | 11.71 | 11.89 | 11.48 | 11.76 | +0.43% | 29,268 | 34,126,362 |
| 2024-01-22 | 12.51 | 12.59 | 11.56 | 11.71 | -6.39% | 42,458 | 51,319,412 |
| 2024-01-19 | 12.76 | 12.85 | 12.51 | 12.51 | -1.96% | 22,963 | 29,043,115 |
| 2024-01-18 | 13 | 13.11 | 12.41 | 12.76 | -1.69% | 34,980 | 44,309,808 |
| 2024-01-17 | 13.36 | 13.36 | 12.98 | 12.98 | -2.77% | 18,802 | 24,774,366 |
| 2024-01-16 | 13.42 | 13.55 | 13.13 | 13.35 | -0.52% | 27,551 | 36,618,492 |
| 2024-01-15 | 13.68 | 13.8 | 13.4 | 13.42 | -2.12% | 25,969 | 35,239,162 |
| 2024-01-12 | 13.87 | 13.87 | 13.63 | 13.71 | -0.65% | 19,237 | 26,445,121 |
| 2024-01-11 | 13.38 | 13.8 | 13.38 | 13.8 | +3.22% | 22,229 | 30,349,266 |
| 2024-01-10 | 13.54 | 13.73 | 13.27 | 13.37 | -1.84% | 24,258 | 32,689,982 |
| 2024-01-09 | 13.58 | 13.9 | 13.53 | 13.62 | +0.67% | 24,879 | 33,952,425 |
| 2024-01-08 | 14 | 14.05 | 13.51 | 13.53 | -3.63% | 29,203 | 40,012,748 |
| 2024-01-05 | 14.37 | 14.46 | 13.96 | 14.04 | -2.43% | 21,724 | 30,793,615 |
| 2024-01-04 | 14.4 | 14.44 | 14.27 | 14.39 | -0.28% | 15,969 | 22,919,285 |
| 2024-01-03 | 14.52 | 14.64 | 14.23 | 14.43 | -1.1% | 23,961 | 34,539,843 |
| 2024-01-02 | 14.49 | 14.71 | 14.42 | 14.59 | +0.62% | 25,076 | 36,610,825 |
| 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：