股票概览
14.3
+1.2%
+0.17
14.07
开盘价
14.6
最高价
14.04
最低价
48,491
成交量
数据更新至: 2024-05-20
技术指标
13.79
MA5 (5日均线)
13.95
MA10 (10日均线)
13.72
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 | 14.07 | 14.6 | 14.04 | 14.3 | +1.2% | 48,491 | 69,435,422 |
| 2024-05-17 | 13.62 | 14.13 | 13.4 | 14.13 | +3.67% | 46,911 | 65,074,086 |
| 2024-05-16 | 13.61 | 13.86 | 13.43 | 13.63 | +1.49% | 29,993 | 41,049,365 |
| 2024-05-15 | 13.45 | 13.68 | 13.2 | 13.43 | -0.07% | 29,163 | 39,389,193 |
| 2024-05-14 | 13.46 | 13.65 | 13.3 | 13.44 | +0.6% | 26,058 | 35,046,447 |
| 2024-05-13 | 13.85 | 13.85 | 13.28 | 13.36 | -4.09% | 37,572 | 50,463,326 |
| 2024-05-10 | 14.44 | 14.45 | 13.86 | 13.93 | -2.59% | 45,055 | 63,068,348 |
| 2024-05-09 | 14.19 | 14.63 | 14.19 | 14.3 | +0.28% | 51,441 | 74,275,558 |
| 2024-05-08 | 14.5 | 14.8 | 14.2 | 14.26 | -2.99% | 78,122 | 112,927,121 |
| 2024-05-07 | 14.7 | 15.41 | 14.5 | 14.7 | +2.15% | 113,275 | 168,493,119 |
| 2024-05-06 | 14.24 | 14.63 | 13.99 | 14.39 | +3.08% | 56,673 | 80,918,576 |
| 2024-04-30 | 14.03 | 14.47 | 13.86 | 13.96 | -0.5% | 51,668 | 72,599,719 |
| 2024-04-29 | 13.8 | 14.14 | 13.74 | 14.03 | +0.5% | 65,690 | 91,574,210 |
| 2024-04-26 | 13.53 | 13.98 | 13.34 | 13.96 | +2.35% | 58,870 | 81,234,273 |
| 2024-04-25 | 13.3 | 13.96 | 13.23 | 13.64 | +2.4% | 64,386 | 88,343,187 |
| 2024-04-24 | 13.05 | 13.35 | 12.92 | 13.32 | +3.1% | 52,374 | 68,986,176 |
| 2024-04-23 | 12.78 | 13.08 | 12.76 | 12.92 | +1.57% | 40,080 | 51,889,964 |
| 2024-04-22 | 12.74 | 13 | 12.38 | 12.72 | -2.15% | 40,428 | 51,424,819 |
| 2024-04-19 | 12.97 | 13.16 | 12.66 | 13 | +0.23% | 48,642 | 62,842,576 |
| 2024-04-18 | 12.93 | 13.3 | 12.76 | 12.97 | -2.04% | 67,966 | 88,895,071 |
| 2024-04-17 | 11.89 | 13.26 | 11.89 | 13.24 | +14.14% | 79,568 | 101,882,694 |
| 2024-04-16 | 12.81 | 12.81 | 11.55 | 11.6 | -9.94% | 75,070 | 89,019,931 |
| 2024-04-15 | 14 | 14.1 | 12.61 | 12.88 | -8.33% | 81,207 | 106,870,521 |
| 2024-04-12 | 14.11 | 14.45 | 14.02 | 14.05 | -0.5% | 35,665 | 50,672,173 |
| 2024-04-11 | 14.12 | 14.62 | 14.1 | 14.12 | -2.35% | 40,680 | 58,394,591 |
| 2024-04-10 | 15.21 | 15.32 | 14.24 | 14.46 | -5.18% | 52,779 | 76,906,295 |
| 2024-04-09 | 14.85 | 15.39 | 14.81 | 15.25 | +2.69% | 41,137 | 62,515,934 |
| 2024-04-08 | 15.65 | 15.67 | 14.85 | 14.85 | -6.01% | 65,052 | 98,766,508 |
| 2024-04-03 | 15.95 | 16.29 | 15.45 | 15.8 | -0.57% | 72,641 | 114,960,619 |
| 2024-04-02 | 15.72 | 16.1 | 15.6 | 15.89 | +0.63% | 83,759 | 132,971,276 |
| 2024-04-01 | 15.63 | 15.93 | 15.5 | 15.79 | +1.09% | 66,117 | 103,761,341 |
| 2024-03-29 | 15.16 | 15.77 | 15 | 15.62 | +3.17% | 85,258 | 131,949,505 |
| 2024-03-28 | 14.45 | 15.43 | 14.45 | 15.14 | +5.07% | 78,180 | 117,893,232 |
| 2024-03-27 | 15.48 | 15.53 | 14.4 | 14.41 | -6.91% | 74,321 | 110,108,468 |
| 2024-03-26 | 15.52 | 15.85 | 15.08 | 15.48 | -0.26% | 75,058 | 116,005,257 |
| 2024-03-25 | 15.71 | 16.28 | 15.44 | 15.52 | -1.9% | 85,620 | 136,286,419 |
| 2024-03-22 | 16.12 | 16.4 | 15.73 | 15.82 | -2.53% | 93,450 | 150,021,088 |
| 2024-03-21 | 16.2 | 16.42 | 15.98 | 16.23 | -1.58% | 107,188 | 173,694,137 |
| 2024-03-20 | 15.91 | 16.81 | 15.71 | 16.49 | +2.55% | 164,280 | 266,379,403 |
| 2024-03-19 | 15.52 | 16.27 | 15.51 | 16.08 | +2.94% | 125,428 | 199,794,884 |
| 2024-03-18 | 15.28 | 15.68 | 15.23 | 15.62 | +2.23% | 82,393 | 127,839,877 |
| 2024-03-15 | 15.02 | 15.36 | 14.83 | 15.28 | +1.8% | 72,887 | 110,578,220 |
| 2024-03-14 | 15.13 | 15.38 | 14.75 | 15.01 | -0.86% | 62,839 | 94,450,588 |
| 2024-03-13 | 15.28 | 15.31 | 14.99 | 15.14 | -0.79% | 80,534 | 121,866,181 |
| 2024-03-12 | 14.92 | 15.46 | 14.86 | 15.26 | +2.28% | 99,108 | 150,330,287 |
| 2024-03-11 | 14.67 | 14.92 | 14.52 | 14.92 | +0.4% | 62,726 | 92,634,235 |
| 2024-03-08 | 14.57 | 15 | 14.4 | 14.86 | +1.16% | 78,401 | 115,365,743 |
| 2024-03-07 | 15.03 | 15.48 | 14.61 | 14.69 | -3.55% | 100,815 | 151,753,730 |
| 2024-03-06 | 15.15 | 15.49 | 15.03 | 15.23 | +2.77% | 123,868 | 188,982,724 |
| 2024-03-05 | 14.84 | 15.32 | 14.63 | 14.82 | -2.5% | 109,169 | 162,649,838 |
| 2024-03-04 | 15.38 | 15.38 | 14.71 | 15.2 | -2.12% | 135,744 | 204,878,388 |
| 2024-03-01 | 14.83 | 16.08 | 14.72 | 15.53 | +8% | 240,076 | 372,246,695 |
| 2024-02-29 | 13 | 14.42 | 13 | 14.38 | +7.07% | 134,038 | 189,327,342 |
| 2024-02-28 | 15.06 | 15.33 | 13.36 | 13.43 | -12.16% | 184,957 | 269,250,721 |
| 2024-02-27 | 13.93 | 15.45 | 13.7 | 15.29 | +9.37% | 154,928 | 229,440,905 |
| 2024-02-26 | 13.68 | 14.44 | 13.54 | 13.98 | +2.19% | 105,266 | 147,033,637 |
| 2024-02-23 | 13.17 | 13.68 | 13.1 | 13.68 | +3.32% | 110,598 | 147,967,488 |
| 2024-02-22 | 12.5 | 13.66 | 12.47 | 13.24 | +5.58% | 127,448 | 166,140,491 |
| 2024-02-21 | 12.18 | 13.19 | 11.98 | 12.54 | +1.79% | 110,476 | 139,323,400 |
| 2024-02-20 | 11.64 | 12.63 | 11.35 | 12.32 | +5.75% | 99,197 | 121,128,502 |
| 2024-02-19 | 11.06 | 11.95 | 11.06 | 11.65 | +5.33% | 99,540 | 114,742,721 |
| 2024-02-08 | 9.9 | 11.12 | 9.51 | 11.06 | +14.02% | 119,847 | 124,578,017 |
| 2024-02-07 | 10.65 | 10.68 | 9.67 | 9.7 | -9.18% | 109,140 | 110,673,606 |
| 2024-02-06 | 10.56 | 11.1 | 9.42 | 10.68 | +1.52% | 88,088 | 89,733,204 |
| 2024-02-05 | 12.31 | 12.31 | 10.36 | 10.52 | -15.09% | 87,723 | 95,971,730 |
| 2024-02-02 | 13.23 | 13.57 | 11.92 | 12.39 | -5.13% | 55,664 | 70,776,810 |
| 2024-02-01 | 13.03 | 13.49 | 12.76 | 13.06 | -0.84% | 54,818 | 71,887,260 |
| 2024-01-31 | 14.04 | 14.19 | 13.13 | 13.17 | -6.06% | 60,789 | 82,479,104 |
| 2024-01-30 | 14.78 | 14.84 | 13.99 | 14.02 | -4.43% | 47,098 | 67,719,608 |
| 2024-01-29 | 15.31 | 15.41 | 14.62 | 14.67 | -5.35% | 70,168 | 104,490,335 |
| 2024-01-26 | 15.03 | 15.88 | 15.03 | 15.5 | +2.65% | 110,597 | 172,187,834 |
| 2024-01-25 | 14.6 | 15.11 | 14.43 | 15.1 | +3.42% | 60,908 | 90,963,416 |
| 2024-01-24 | 14.78 | 15.08 | 14.3 | 14.6 | -0.75% | 52,902 | 77,395,828 |
| 2024-01-23 | 15.08 | 15.08 | 14.54 | 14.71 | -0.74% | 35,715 | 52,584,828 |
| 2024-01-22 | 15.95 | 15.95 | 14.54 | 14.82 | -6.32% | 52,581 | 80,030,899 |
| 2024-01-19 | 16.14 | 16.35 | 15.8 | 15.82 | -2.16% | 30,724 | 49,152,540 |
| 2024-01-18 | 16.03 | 16.26 | 15.68 | 16.17 | 0% | 44,310 | 70,686,459 |
| 2024-01-17 | 16.61 | 16.62 | 16.13 | 16.17 | -2.71% | 26,536 | 43,414,721 |
| 2024-01-16 | 16.8 | 16.8 | 16.28 | 16.62 | -0.95% | 41,388 | 68,230,633 |
| 2024-01-15 | 16.71 | 17 | 16.57 | 16.78 | -0.06% | 33,384 | 55,936,368 |
| 2024-01-12 | 17.18 | 17.18 | 16.75 | 16.79 | -2.16% | 40,479 | 68,439,411 |
| 2024-01-11 | 16.48 | 17.26 | 16.48 | 17.16 | +3.56% | 50,735 | 85,999,494 |
| 2024-01-10 | 17.01 | 17.01 | 16.51 | 16.57 | -2.7% | 42,365 | 70,768,933 |
| 2024-01-09 | 16.8 | 17.3 | 16.76 | 17.03 | +2.34% | 55,363 | 94,385,641 |
| 2024-01-08 | 16.99 | 17.1 | 16.63 | 16.64 | -2.23% | 51,672 | 87,088,672 |
| 2024-01-05 | 18.2 | 18.26 | 16.86 | 17.02 | -6.48% | 109,236 | 190,155,774 |
| 2024-01-04 | 19.12 | 19.12 | 18.16 | 18.2 | -4.86% | 87,424 | 161,033,278 |
| 2024-01-03 | 19.4 | 19.95 | 18.9 | 19.13 | -2.15% | 90,663 | 175,030,768 |
| 2024-01-02 | 19.98 | 20.45 | 19.4 | 19.55 | -2.2% | 117,895 | 233,584,949 |
| 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：