股票概览
13.87
-3.88%
-0.56
14.03
开盘价
14.04
最高价
13.69
最低价
195,701
成交量
数据更新至: 2024-05-20
技术指标
14.08
MA5 (5日均线)
14.26
MA10 (10日均线)
13.90
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 | 14.03 | 14.04 | 13.69 | 13.87 | -3.88% | 195,701 | 271,631,203 |
| 2024-05-17 | 13.8 | 14.48 | 13.73 | 14.43 | +3.44% | 162,276 | 231,255,965 |
| 2024-05-16 | 13.91 | 14.17 | 13.91 | 13.95 | +0.29% | 91,392 | 128,126,439 |
| 2024-05-15 | 14 | 14.5 | 13.9 | 13.91 | -2.25% | 110,359 | 154,931,684 |
| 2024-05-14 | 14.05 | 14.55 | 14 | 14.23 | +4.02% | 171,804 | 244,608,277 |
| 2024-05-13 | 13.93 | 13.93 | 13.56 | 13.68 | -2.84% | 97,482 | 133,760,450 |
| 2024-05-10 | 14.45 | 14.65 | 14.03 | 14.08 | -2.9% | 128,805 | 183,334,374 |
| 2024-05-09 | 14.54 | 14.65 | 14.43 | 14.5 | -0.14% | 121,337 | 176,246,258 |
| 2024-05-08 | 14.9 | 15.08 | 14.43 | 14.52 | -6.02% | 238,685 | 350,569,735 |
| 2024-05-07 | 15.03 | 15.66 | 14.82 | 15.45 | +3.55% | 298,380 | 455,579,445 |
| 2024-05-06 | 14.96 | 15.18 | 14.8 | 14.92 | +0.74% | 182,441 | 273,209,670 |
| 2024-04-30 | 14.9 | 15.45 | 14.78 | 14.81 | -3.64% | 305,332 | 458,032,229 |
| 2024-04-29 | 14.92 | 16.03 | 14.91 | 15.37 | +15.04% | 441,460 | 690,711,770 |
| 2024-04-26 | 13.01 | 13.54 | 13.01 | 13.36 | +1.6% | 114,820 | 153,462,394 |
| 2024-04-25 | 13.04 | 13.44 | 13.02 | 13.15 | -0.68% | 96,538 | 127,935,199 |
| 2024-04-24 | 13.19 | 13.41 | 12.93 | 13.24 | +0.38% | 157,676 | 207,644,035 |
| 2024-04-23 | 12.34 | 13.79 | 12.27 | 13.19 | +7.76% | 199,335 | 259,062,059 |
| 2024-04-22 | 12.2 | 12.48 | 11.91 | 12.24 | -1.05% | 66,372 | 81,189,233 |
| 2024-04-19 | 12.88 | 12.88 | 12.26 | 12.37 | -3.13% | 88,624 | 110,509,290 |
| 2024-04-18 | 12.76 | 13.12 | 12.43 | 12.77 | +0.08% | 105,320 | 134,807,380 |
| 2024-04-17 | 12 | 12.77 | 12 | 12.76 | +8.14% | 116,461 | 146,519,363 |
| 2024-04-16 | 13.15 | 13.15 | 11.78 | 11.8 | -9.92% | 140,524 | 171,072,621 |
| 2024-04-15 | 13.5 | 13.72 | 12.86 | 13.1 | -3.82% | 119,358 | 157,984,439 |
| 2024-04-12 | 13.94 | 14.16 | 13.58 | 13.62 | -3.81% | 104,254 | 144,255,778 |
| 2024-04-11 | 13.78 | 14.59 | 13.68 | 14.16 | +0.35% | 126,831 | 179,703,486 |
| 2024-04-10 | 14.28 | 14.65 | 13.79 | 14.11 | -0.14% | 156,170 | 223,686,149 |
| 2024-04-09 | 13.86 | 14.24 | 13.86 | 14.13 | +1.65% | 75,500 | 106,462,725 |
| 2024-04-08 | 14.28 | 14.35 | 13.87 | 13.9 | -2.93% | 90,467 | 127,390,213 |
| 2024-04-03 | 14.82 | 14.9 | 14.24 | 14.32 | -4.21% | 117,819 | 170,542,525 |
| 2024-04-02 | 15.56 | 15.56 | 14.89 | 14.95 | -4.29% | 144,464 | 217,924,775 |
| 2024-04-01 | 15.55 | 15.66 | 15.35 | 15.62 | +0.97% | 133,167 | 206,700,660 |
| 2024-03-29 | 15.34 | 15.47 | 14.92 | 15.47 | +1.24% | 110,445 | 168,443,966 |
| 2024-03-28 | 14.86 | 15.57 | 14.86 | 15.28 | +2.48% | 156,501 | 239,927,141 |
| 2024-03-27 | 15.65 | 15.8 | 14.81 | 14.91 | -5.93% | 143,073 | 218,094,342 |
| 2024-03-26 | 15.81 | 16.09 | 15.39 | 15.85 | +0.7% | 147,802 | 233,261,074 |
| 2024-03-25 | 15.93 | 16.49 | 15.68 | 15.74 | -1.93% | 171,240 | 276,182,657 |
| 2024-03-22 | 16.55 | 16.62 | 15.9 | 16.05 | -3.43% | 192,758 | 311,801,909 |
| 2024-03-21 | 16.76 | 16.76 | 16.36 | 16.62 | -0.42% | 158,666 | 262,535,540 |
| 2024-03-20 | 16.65 | 16.87 | 16.39 | 16.69 | -0.77% | 189,211 | 314,601,895 |
| 2024-03-19 | 16.98 | 17.48 | 16.78 | 16.82 | -2.32% | 256,946 | 438,778,065 |
| 2024-03-18 | 17.23 | 17.24 | 16.78 | 17.22 | 0% | 283,640 | 483,377,801 |
| 2024-03-15 | 16.89 | 17.44 | 16.5 | 17.22 | +2.5% | 355,357 | 606,968,261 |
| 2024-03-14 | 16.87 | 17.22 | 16.11 | 16.8 | +1.08% | 297,289 | 497,744,053 |
| 2024-03-13 | 16.3 | 16.7 | 16.02 | 16.62 | +1.34% | 246,497 | 405,751,060 |
| 2024-03-12 | 16.18 | 16.76 | 16.11 | 16.4 | +1.67% | 252,201 | 413,808,235 |
| 2024-03-11 | 15.85 | 16.24 | 15.78 | 16.13 | -0.31% | 185,452 | 296,390,550 |
| 2024-03-08 | 15.81 | 16.55 | 15.8 | 16.18 | -0.68% | 260,709 | 420,001,015 |
| 2024-03-07 | 17.7 | 17.95 | 16.2 | 16.29 | -2.04% | 460,083 | 786,863,984 |
| 2024-03-06 | 15.51 | 17.09 | 15.44 | 16.63 | +6.19% | 379,077 | 622,659,476 |
| 2024-03-05 | 15.8 | 16.05 | 15.55 | 15.66 | -3.81% | 215,985 | 341,145,750 |
| 2024-03-04 | 15.9 | 16.48 | 15.38 | 16.28 | +4.29% | 313,563 | 501,647,313 |
| 2024-03-01 | 15.42 | 15.8 | 15.36 | 15.61 | +2.16% | 229,784 | 357,859,157 |
| 2024-02-29 | 14.04 | 15.3 | 14.04 | 15.28 | +7% | 248,983 | 372,403,163 |
| 2024-02-28 | 15.91 | 16.23 | 14.25 | 14.28 | -11.36% | 381,459 | 590,546,376 |
| 2024-02-27 | 15.58 | 16.27 | 15.5 | 16.11 | +2.03% | 333,782 | 530,862,258 |
| 2024-02-26 | 16.51 | 17.51 | 15.76 | 15.79 | +2.13% | 476,368 | 787,112,015 |
| 2024-02-23 | 14.3 | 15.96 | 14.03 | 15.46 | +8.11% | 385,346 | 577,827,940 |
| 2024-02-22 | 13.61 | 14.34 | 13.59 | 14.3 | +2.88% | 267,667 | 374,560,285 |
| 2024-02-21 | 13.19 | 14.98 | 13.03 | 13.9 | +3.27% | 318,077 | 451,142,006 |
| 2024-02-20 | 13.14 | 13.98 | 13.13 | 13.46 | +4.34% | 257,699 | 347,338,928 |
| 2024-02-19 | 12.64 | 12.96 | 12.4 | 12.9 | +4.2% | 187,505 | 238,680,246 |
| 2024-02-08 | 11.21 | 12.49 | 11.05 | 12.38 | +9.95% | 209,279 | 248,154,515 |
| 2024-02-07 | 11.41 | 12.11 | 11 | 11.26 | -0.79% | 179,567 | 207,856,553 |
| 2024-02-06 | 10.67 | 11.76 | 10.22 | 11.35 | +4.9% | 183,914 | 201,205,277 |
| 2024-02-05 | 12.28 | 12.5 | 10.54 | 10.82 | -11.46% | 174,418 | 196,089,689 |
| 2024-02-02 | 12.83 | 12.96 | 11.76 | 12.22 | -3.32% | 159,443 | 197,359,946 |
| 2024-02-01 | 12.4 | 12.98 | 12.28 | 12.64 | +1.53% | 152,722 | 193,031,631 |
| 2024-01-31 | 13.01 | 13.46 | 12.33 | 12.45 | -9.65% | 212,138 | 271,177,806 |
| 2024-01-30 | 13.68 | 14.39 | 13.48 | 13.78 | -0.79% | 132,805 | 186,080,163 |
| 2024-01-29 | 14.83 | 15.1 | 13.86 | 13.89 | -6.09% | 144,871 | 206,409,189 |
| 2024-01-26 | 15.08 | 15.26 | 14.71 | 14.79 | -2.44% | 120,509 | 180,831,919 |
| 2024-01-25 | 14.88 | 15.29 | 14.54 | 15.16 | +2.64% | 147,747 | 221,696,906 |
| 2024-01-24 | 14.7 | 14.85 | 14 | 14.77 | +0.82% | 131,852 | 190,534,129 |
| 2024-01-23 | 14.34 | 14.84 | 14.28 | 14.65 | +2.09% | 124,868 | 182,163,775 |
| 2024-01-22 | 15.1 | 15.27 | 14.2 | 14.35 | -6.15% | 140,776 | 207,902,301 |
| 2024-01-19 | 15.85 | 16.07 | 15.29 | 15.29 | -4.79% | 125,173 | 196,007,316 |
| 2024-01-18 | 15.3 | 16.09 | 15.26 | 16.06 | +3.01% | 141,925 | 222,494,613 |
| 2024-01-17 | 16.13 | 16.15 | 15.53 | 15.59 | -3.77% | 117,914 | 186,517,002 |
| 2024-01-16 | 16.36 | 16.44 | 15.95 | 16.2 | +1.31% | 139,888 | 226,129,134 |
| 2024-01-15 | 16.08 | 16.16 | 15.69 | 15.99 | -0.93% | 93,143 | 148,250,731 |
| 2024-01-12 | 16.51 | 16.66 | 16.1 | 16.14 | -2.77% | 124,249 | 202,509,966 |
| 2024-01-11 | 16.15 | 16.63 | 16 | 16.6 | +2.47% | 158,826 | 260,261,202 |
| 2024-01-10 | 16.9 | 17.04 | 16.2 | 16.2 | -4.14% | 216,049 | 357,827,046 |
| 2024-01-09 | 15.77 | 18.14 | 15.75 | 16.9 | +8.06% | 353,998 | 607,220,343 |
| 2024-01-08 | 16.2 | 16.22 | 15.61 | 15.64 | -5.04% | 160,028 | 253,526,486 |
| 2024-01-05 | 17.59 | 17.75 | 16.41 | 16.47 | -4.96% | 199,122 | 339,446,381 |
| 2024-01-04 | 17.2 | 17.68 | 16.92 | 17.33 | -0.97% | 131,329 | 227,419,275 |
| 2024-01-03 | 18.05 | 18.2 | 16.89 | 17.5 | -3.85% | 300,694 | 521,406,957 |
| 2024-01-02 | 18.45 | 18.82 | 18.14 | 18.2 | -1.99% | 216,007 | 399,793,879 |
| 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：