股票概览
14.85
0%
0
14.89
开盘价
15.14
最高价
14.74
最低价
52,045
成交量
数据更新至: 2024-05-20
技术指标
14.45
MA5 (5日均线)
14.54
MA10 (10日均线)
14.20
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 | 14.89 | 15.14 | 14.74 | 14.85 | 0% | 52,045 | 77,573,147 |
| 2024-05-17 | 14.17 | 14.87 | 14.15 | 14.85 | +4.5% | 65,822 | 96,354,273 |
| 2024-05-16 | 14.2 | 14.44 | 14.17 | 14.21 | +0.42% | 32,938 | 47,121,430 |
| 2024-05-15 | 14.28 | 14.34 | 14.1 | 14.15 | -0.42% | 33,359 | 47,339,385 |
| 2024-05-14 | 14.33 | 14.56 | 14.15 | 14.21 | -0.07% | 59,851 | 85,494,903 |
| 2024-05-13 | 14.49 | 14.49 | 14.07 | 14.22 | -2.47% | 41,733 | 59,468,524 |
| 2024-05-10 | 14.75 | 14.83 | 14.55 | 14.58 | -1.22% | 41,937 | 61,445,944 |
| 2024-05-09 | 14.58 | 14.95 | 14.58 | 14.76 | +1.23% | 46,871 | 69,511,648 |
| 2024-05-08 | 14.99 | 15.02 | 14.52 | 14.58 | -2.67% | 46,045 | 67,696,099 |
| 2024-05-07 | 14.7 | 15.09 | 14.67 | 14.98 | +1.56% | 64,770 | 96,438,427 |
| 2024-05-06 | 14.67 | 14.8 | 14.6 | 14.75 | +1.86% | 51,616 | 75,912,708 |
| 2024-04-30 | 14.62 | 14.67 | 14.35 | 14.48 | -1.03% | 52,379 | 76,019,341 |
| 2024-04-29 | 14.01 | 14.67 | 14 | 14.63 | +3.17% | 73,908 | 106,713,564 |
| 2024-04-26 | 13.99 | 14.37 | 13.91 | 14.18 | +0.85% | 74,706 | 106,091,786 |
| 2024-04-25 | 14.01 | 14.32 | 13.97 | 14.06 | -0.71% | 72,681 | 102,851,906 |
| 2024-04-24 | 13.8 | 14.18 | 13.71 | 14.16 | +3.58% | 82,961 | 116,200,989 |
| 2024-04-23 | 13.64 | 13.93 | 13.57 | 13.67 | +0.22% | 110,858 | 152,109,341 |
| 2024-04-22 | 13.01 | 13.97 | 12.91 | 13.64 | +9.56% | 148,763 | 200,046,843 |
| 2024-04-19 | 12.5 | 12.52 | 12.18 | 12.45 | -1.43% | 42,325 | 52,172,113 |
| 2024-04-18 | 12.47 | 12.84 | 12.18 | 12.63 | +2.18% | 47,941 | 60,204,074 |
| 2024-04-17 | 11.63 | 12.38 | 11.63 | 12.36 | +7.95% | 54,469 | 66,015,549 |
| 2024-04-16 | 12.3 | 12.5 | 11.39 | 11.45 | -8.4% | 69,226 | 81,195,041 |
| 2024-04-15 | 13.11 | 13.3 | 12.25 | 12.5 | -4.94% | 62,430 | 79,008,097 |
| 2024-04-12 | 13.41 | 13.6 | 13.14 | 13.15 | -1.65% | 30,481 | 40,640,141 |
| 2024-04-11 | 13.36 | 13.58 | 13.23 | 13.37 | +0.07% | 27,470 | 36,903,890 |
| 2024-04-10 | 13.7 | 13.7 | 13.21 | 13.36 | -2.62% | 32,056 | 42,873,133 |
| 2024-04-09 | 13.45 | 13.76 | 13.43 | 13.72 | +2.24% | 27,320 | 37,225,805 |
| 2024-04-08 | 14.01 | 14.01 | 13.41 | 13.42 | -4.28% | 35,629 | 48,558,882 |
| 2024-04-03 | 14.13 | 14.24 | 13.82 | 14.02 | -1.41% | 38,478 | 53,882,932 |
| 2024-04-02 | 14.4 | 14.4 | 13.95 | 14.22 | -0.42% | 45,725 | 64,714,289 |
| 2024-04-01 | 13.82 | 14.36 | 13.82 | 14.28 | +3.48% | 48,273 | 68,110,910 |
| 2024-03-29 | 13.56 | 13.81 | 13.35 | 13.8 | +2.37% | 41,096 | 55,833,627 |
| 2024-03-28 | 13.09 | 13.66 | 13.01 | 13.48 | +2.98% | 47,123 | 62,982,399 |
| 2024-03-27 | 13.79 | 13.83 | 13.06 | 13.09 | -4.8% | 43,224 | 57,990,649 |
| 2024-03-26 | 13.81 | 14.05 | 13.45 | 13.75 | -0.72% | 48,386 | 66,599,202 |
| 2024-03-25 | 14.45 | 14.49 | 13.84 | 13.85 | -4.15% | 43,311 | 61,564,246 |
| 2024-03-22 | 14.61 | 14.74 | 14.27 | 14.45 | -1.5% | 54,839 | 79,317,015 |
| 2024-03-21 | 14.84 | 14.96 | 14.46 | 14.67 | -1.21% | 57,334 | 84,169,091 |
| 2024-03-20 | 14.62 | 14.86 | 14.52 | 14.85 | +1.57% | 45,230 | 66,702,887 |
| 2024-03-19 | 14.5 | 14.79 | 14.45 | 14.62 | +0.34% | 50,885 | 74,613,302 |
| 2024-03-18 | 14.25 | 14.58 | 14.25 | 14.57 | +2.32% | 48,430 | 69,914,523 |
| 2024-03-15 | 14.09 | 14.25 | 13.94 | 14.24 | +0.99% | 31,561 | 44,450,970 |
| 2024-03-14 | 14.34 | 14.38 | 13.88 | 14.1 | -1.4% | 42,305 | 59,859,462 |
| 2024-03-13 | 14.26 | 14.45 | 14.2 | 14.3 | +0.49% | 52,957 | 75,775,875 |
| 2024-03-12 | 14.22 | 14.29 | 13.96 | 14.23 | +0.07% | 52,727 | 74,590,684 |
| 2024-03-11 | 13.8 | 14.22 | 13.71 | 14.22 | +2.6% | 58,911 | 82,807,456 |
| 2024-03-08 | 13.66 | 13.88 | 13.6 | 13.86 | +2.36% | 43,823 | 60,410,944 |
| 2024-03-07 | 13.88 | 13.99 | 13.54 | 13.54 | -2.38% | 47,441 | 65,294,319 |
| 2024-03-06 | 13.57 | 14.05 | 13.45 | 13.87 | +1.17% | 53,253 | 73,410,807 |
| 2024-03-05 | 14 | 14 | 13.61 | 13.71 | -2.63% | 60,637 | 83,469,453 |
| 2024-03-04 | 13.97 | 14.25 | 13.74 | 14.08 | +1% | 67,385 | 94,454,303 |
| 2024-03-01 | 13.48 | 13.94 | 13.36 | 13.94 | +3.41% | 78,254 | 107,641,015 |
| 2024-02-29 | 12.85 | 13.48 | 12.8 | 13.48 | +3.85% | 67,057 | 88,891,939 |
| 2024-02-28 | 14.24 | 14.45 | 12.94 | 12.98 | -7.94% | 109,516 | 150,756,740 |
| 2024-02-27 | 13.56 | 14.1 | 13.45 | 14.1 | +3.22% | 59,089 | 81,810,861 |
| 2024-02-26 | 13.65 | 14.03 | 13.42 | 13.66 | +0.07% | 85,606 | 117,163,050 |
| 2024-02-23 | 12.99 | 13.65 | 12.96 | 13.65 | +5.24% | 74,427 | 99,796,847 |
| 2024-02-22 | 12.64 | 13.05 | 12.58 | 12.97 | +2.61% | 48,138 | 61,940,224 |
| 2024-02-21 | 12.38 | 13.11 | 12.33 | 12.64 | +1.12% | 65,406 | 83,913,683 |
| 2024-02-20 | 12.49 | 12.55 | 12.25 | 12.5 | -0.71% | 52,102 | 64,554,076 |
| 2024-02-19 | 12.21 | 12.72 | 12.19 | 12.59 | +5.36% | 95,189 | 118,663,538 |
| 2024-02-08 | 10.83 | 11.99 | 10.62 | 11.95 | +10.85% | 106,272 | 121,141,890 |
| 2024-02-07 | 11.01 | 11.23 | 10.47 | 10.78 | -1.28% | 92,071 | 100,413,693 |
| 2024-02-06 | 10.19 | 11.2 | 9.63 | 10.92 | +6.74% | 103,625 | 107,264,977 |
| 2024-02-05 | 11.62 | 11.76 | 10.08 | 10.23 | -13.08% | 105,697 | 113,119,166 |
| 2024-02-02 | 12.53 | 12.69 | 11.23 | 11.77 | -5.69% | 71,577 | 85,633,557 |
| 2024-02-01 | 12.77 | 12.83 | 12.2 | 12.48 | -2.12% | 59,603 | 74,484,757 |
| 2024-01-31 | 13.32 | 13.59 | 12.69 | 12.75 | -5.27% | 56,050 | 73,363,826 |
| 2024-01-30 | 13.98 | 13.98 | 13.43 | 13.46 | -3.65% | 50,053 | 68,436,264 |
| 2024-01-29 | 14.57 | 14.68 | 13.94 | 13.97 | -4.12% | 54,654 | 77,536,716 |
| 2024-01-26 | 15.09 | 15.11 | 14.57 | 14.57 | -3.45% | 63,303 | 93,853,479 |
| 2024-01-25 | 14.85 | 15.13 | 14.54 | 15.09 | +1.48% | 74,758 | 111,387,977 |
| 2024-01-24 | 14.71 | 15.19 | 14.23 | 14.87 | +2.98% | 78,676 | 115,886,320 |
| 2024-01-23 | 14.53 | 14.79 | 14.26 | 14.44 | -1.84% | 66,963 | 96,917,241 |
| 2024-01-22 | 15.62 | 15.75 | 14.59 | 14.71 | -6.01% | 64,598 | 97,653,647 |
| 2024-01-19 | 15.86 | 16.02 | 15.53 | 15.65 | -0.95% | 50,489 | 79,323,958 |
| 2024-01-18 | 15.99 | 16.17 | 15.37 | 15.8 | -1.68% | 72,984 | 114,516,235 |
| 2024-01-17 | 16.71 | 16.74 | 16.07 | 16.07 | -4.06% | 47,516 | 77,664,373 |
| 2024-01-16 | 16.78 | 17.01 | 16.39 | 16.75 | -0.3% | 47,477 | 79,003,940 |
| 2024-01-15 | 17.02 | 17.1 | 16.6 | 16.8 | -1.18% | 55,083 | 92,678,475 |
| 2024-01-12 | 17.01 | 17.6 | 16.81 | 17 | -0.82% | 95,597 | 164,965,782 |
| 2024-01-11 | 16.66 | 17.23 | 16.46 | 17.14 | +3.07% | 68,994 | 116,706,570 |
| 2024-01-10 | 16.67 | 16.94 | 16.3 | 16.63 | -1.13% | 49,713 | 82,671,747 |
| 2024-01-09 | 16.96 | 17.21 | 16.58 | 16.82 | -0.47% | 57,882 | 97,693,598 |
| 2024-01-08 | 17.36 | 17.45 | 16.9 | 16.9 | -2.2% | 58,003 | 99,030,332 |
| 2024-01-05 | 17.7 | 18.01 | 17.14 | 17.28 | -3.25% | 77,160 | 135,081,434 |
| 2024-01-04 | 18.2 | 18.28 | 17.71 | 17.86 | -1.81% | 71,306 | 128,011,129 |
| 2024-01-03 | 18.44 | 18.58 | 17.96 | 18.19 | -1.14% | 117,970 | 214,275,114 |
| 2024-01-02 | 19.12 | 19.42 | 18.32 | 18.4 | -1.5% | 194,439 | 362,423,629 |
| 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：