股票概览
14.21
-0.35%
-0.05
14.23
开盘价
14.27
最高价
14.02
最低价
56,101
成交量
数据更新至: 2024-05-20
技术指标
14.45
MA5 (5日均线)
15.28
MA10 (10日均线)
14.44
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 | 14.23 | 14.27 | 14.02 | 14.21 | -0.35% | 56,101 | 79,394,430 |
| 2024-05-17 | 14.44 | 14.58 | 13.99 | 14.26 | -1.25% | 63,530 | 90,363,394 |
| 2024-05-16 | 14.67 | 14.76 | 14.4 | 14.44 | -1.23% | 48,982 | 71,337,888 |
| 2024-05-15 | 14.52 | 14.77 | 14.26 | 14.62 | -0.68% | 53,796 | 78,214,980 |
| 2024-05-14 | 14.87 | 15.39 | 14.66 | 14.72 | -0.94% | 77,711 | 116,006,607 |
| 2024-05-13 | 15.3 | 15.86 | 14.68 | 14.86 | -4.68% | 103,316 | 157,283,788 |
| 2024-05-10 | 16.62 | 17.13 | 15.47 | 15.59 | -6.65% | 176,907 | 286,090,768 |
| 2024-05-09 | 17.23 | 18.98 | 16.66 | 16.7 | -2.57% | 215,480 | 383,339,874 |
| 2024-05-08 | 15.84 | 17.7 | 15.52 | 17.14 | +5.41% | 155,051 | 256,248,813 |
| 2024-05-07 | 15.89 | 16.55 | 15.5 | 16.26 | +5.11% | 128,146 | 206,559,429 |
| 2024-05-06 | 15.25 | 15.69 | 14.78 | 15.47 | +5.17% | 86,267 | 131,612,613 |
| 2024-04-30 | 14 | 15.7 | 13.9 | 14.71 | +2.8% | 73,381 | 109,162,181 |
| 2024-04-29 | 13.3 | 14.46 | 13.2 | 14.31 | +4.45% | 35,573 | 49,402,082 |
| 2024-04-26 | 13.65 | 13.85 | 13.33 | 13.7 | +1.86% | 22,927 | 31,300,627 |
| 2024-04-25 | 13.28 | 13.51 | 13.17 | 13.45 | +1.28% | 20,597 | 27,550,110 |
| 2024-04-24 | 13.05 | 13.68 | 12.97 | 13.28 | +1.76% | 21,696 | 28,880,414 |
| 2024-04-23 | 12.62 | 13.17 | 12.61 | 13.05 | +3.41% | 18,120 | 23,460,403 |
| 2024-04-22 | 12.7 | 12.88 | 12.27 | 12.62 | -0.24% | 13,602 | 17,183,817 |
| 2024-04-19 | 12.78 | 12.83 | 12.51 | 12.65 | -0.78% | 13,926 | 17,636,198 |
| 2024-04-18 | 13.06 | 13.18 | 12.66 | 12.75 | -2.3% | 21,591 | 27,859,912 |
| 2024-04-17 | 11.94 | 13.06 | 11.94 | 13.05 | +8.75% | 29,224 | 37,150,984 |
| 2024-04-16 | 13.28 | 13.28 | 11.98 | 12 | -10.18% | 41,324 | 50,806,442 |
| 2024-04-15 | 14.3 | 14.42 | 13.01 | 13.36 | -4.57% | 30,782 | 41,306,686 |
| 2024-04-12 | 14.3 | 14.45 | 13.95 | 14 | -1.69% | 17,248 | 24,391,587 |
| 2024-04-11 | 14.75 | 14.8 | 14.18 | 14.24 | -2.33% | 23,444 | 33,829,781 |
| 2024-04-10 | 15.09 | 15.09 | 14.3 | 14.58 | -3.38% | 23,982 | 35,016,736 |
| 2024-04-09 | 14.75 | 15.11 | 14.41 | 15.09 | +3.36% | 21,992 | 32,510,778 |
| 2024-04-08 | 15.29 | 15.29 | 14.42 | 14.6 | -4.51% | 26,724 | 39,333,463 |
| 2024-04-03 | 15.51 | 15.57 | 15.14 | 15.29 | -1.61% | 17,666 | 27,063,132 |
| 2024-04-02 | 15.87 | 15.9 | 15.39 | 15.54 | -1.46% | 14,196 | 22,050,617 |
| 2024-04-01 | 15.64 | 15.9 | 15.51 | 15.77 | +1.81% | 18,889 | 29,685,558 |
| 2024-03-29 | 15.25 | 15.54 | 14.89 | 15.49 | +3.06% | 22,398 | 34,083,690 |
| 2024-03-28 | 15 | 15.34 | 14.81 | 15.03 | +0.8% | 17,266 | 26,052,622 |
| 2024-03-27 | 15.45 | 15.6 | 14.86 | 14.91 | -2.93% | 20,328 | 30,996,659 |
| 2024-03-26 | 15.68 | 15.89 | 15.18 | 15.36 | -2.23% | 23,932 | 37,180,311 |
| 2024-03-25 | 16.52 | 16.71 | 15.7 | 15.71 | -4.96% | 26,268 | 42,396,790 |
| 2024-03-22 | 16.9 | 17.07 | 16.51 | 16.53 | -2.88% | 19,702 | 32,906,156 |
| 2024-03-21 | 17.24 | 17.3 | 16.97 | 17.02 | -1.28% | 17,560 | 30,001,097 |
| 2024-03-20 | 17.1 | 17.25 | 16.98 | 17.24 | +0.7% | 17,337 | 29,724,899 |
| 2024-03-19 | 17.28 | 17.34 | 17.1 | 17.12 | -1.27% | 18,610 | 32,027,818 |
| 2024-03-18 | 17.11 | 17.37 | 16.96 | 17.34 | +1.23% | 33,240 | 57,169,321 |
| 2024-03-15 | 16.87 | 17.18 | 16.7 | 17.13 | +1.36% | 20,374 | 34,692,486 |
| 2024-03-14 | 17.5 | 17.62 | 16.51 | 16.9 | -0.88% | 27,547 | 47,042,120 |
| 2024-03-13 | 17.32 | 17.4 | 16.88 | 17.05 | -1.22% | 24,623 | 41,971,634 |
| 2024-03-12 | 17.04 | 17.49 | 16.83 | 17.26 | +1.65% | 30,405 | 52,237,116 |
| 2024-03-11 | 16.3 | 16.99 | 16.04 | 16.98 | +5.14% | 32,011 | 53,203,620 |
| 2024-03-08 | 16.03 | 16.29 | 15.9 | 16.15 | +0.25% | 10,778 | 17,347,700 |
| 2024-03-07 | 16.34 | 16.55 | 16.06 | 16.11 | -0.98% | 13,998 | 22,781,841 |
| 2024-03-06 | 16.11 | 16.45 | 16 | 16.27 | -0.79% | 16,507 | 26,796,687 |
| 2024-03-05 | 17 | 17.07 | 16.15 | 16.4 | -4.15% | 39,275 | 64,474,902 |
| 2024-03-04 | 17.58 | 17.72 | 16.66 | 17.11 | -3.33% | 61,151 | 104,270,446 |
| 2024-03-01 | 16.7 | 17.71 | 16.7 | 17.7 | +5.67% | 39,977 | 69,318,152 |
| 2024-02-29 | 16.02 | 16.85 | 15.99 | 16.75 | +4.82% | 32,784 | 54,072,400 |
| 2024-02-28 | 17.62 | 17.96 | 15.97 | 15.98 | -9.72% | 42,806 | 73,054,438 |
| 2024-02-27 | 16.85 | 17.7 | 16.68 | 17.7 | +5.04% | 27,163 | 47,156,098 |
| 2024-02-26 | 17.02 | 17.08 | 16.52 | 16.85 | -1.35% | 24,940 | 41,916,691 |
| 2024-02-23 | 16.84 | 17.39 | 16.65 | 17.08 | +0.83% | 33,752 | 57,323,053 |
| 2024-02-22 | 15.96 | 17.25 | 15.94 | 16.94 | +4.63% | 35,322 | 58,603,401 |
| 2024-02-21 | 15.99 | 17 | 15.71 | 16.19 | +0.37% | 35,911 | 59,335,797 |
| 2024-02-20 | 15.15 | 16.33 | 14.7 | 16.13 | +6.54% | 33,014 | 52,241,872 |
| 2024-02-19 | 15.4 | 15.4 | 14.74 | 15.14 | +1% | 28,165 | 42,537,948 |
| 2024-02-08 | 13.49 | 15 | 13.21 | 14.99 | +7.07% | 55,118 | 78,311,826 |
| 2024-02-07 | 15.06 | 15.31 | 12.39 | 14 | -8.2% | 85,415 | 117,110,424 |
| 2024-02-06 | 14.95 | 16.07 | 13.7 | 15.25 | +1.94% | 35,809 | 52,366,010 |
| 2024-02-05 | 16.17 | 16.55 | 14.38 | 14.96 | -9.17% | 28,383 | 42,999,332 |
| 2024-02-02 | 17.2 | 17.65 | 16.1 | 16.47 | -4.69% | 25,297 | 42,267,112 |
| 2024-02-01 | 17.17 | 18.22 | 17.05 | 17.28 | -4% | 24,398 | 42,552,516 |
| 2024-01-31 | 17.63 | 18.85 | 17.53 | 18 | +2.1% | 40,596 | 74,160,756 |
| 2024-01-30 | 17.93 | 17.93 | 17.34 | 17.63 | -0.68% | 17,311 | 30,375,704 |
| 2024-01-29 | 17.85 | 18.25 | 17.3 | 17.75 | -0.06% | 26,130 | 46,388,276 |
| 2024-01-26 | 17.58 | 18.3 | 17.2 | 17.76 | +0.91% | 34,784 | 62,392,031 |
| 2024-01-25 | 16.18 | 17.61 | 16.08 | 17.6 | +8.78% | 27,708 | 47,089,594 |
| 2024-01-24 | 16.2 | 16.4 | 15.4 | 16.18 | +0.87% | 17,852 | 28,384,483 |
| 2024-01-23 | 16.21 | 16.21 | 15.7 | 16.04 | -0.37% | 24,119 | 38,399,778 |
| 2024-01-22 | 17.41 | 17.41 | 15.92 | 16.1 | -6.23% | 19,602 | 32,396,527 |
| 2024-01-19 | 17.51 | 17.65 | 17.1 | 17.17 | -1.49% | 9,395 | 16,303,028 |
| 2024-01-18 | 17.44 | 17.72 | 16.95 | 17.43 | -1.13% | 24,343 | 41,868,276 |
| 2024-01-17 | 18.17 | 18.28 | 17.44 | 17.63 | -3.56% | 18,562 | 33,074,112 |
| 2024-01-16 | 18.37 | 18.41 | 17.86 | 18.28 | -0.54% | 18,924 | 34,222,320 |
| 2024-01-15 | 17.82 | 18.5 | 17.61 | 18.38 | +3.14% | 28,436 | 51,747,106 |
| 2024-01-12 | 18.84 | 18.86 | 17.5 | 17.82 | -5.51% | 49,981 | 89,963,684 |
| 2024-01-11 | 19.1 | 19.3 | 18.78 | 18.86 | -0.37% | 21,976 | 41,649,165 |
| 2024-01-10 | 19.4 | 19.54 | 18.93 | 18.93 | -2.52% | 14,970 | 28,668,766 |
| 2024-01-09 | 19.33 | 19.75 | 19.18 | 19.42 | +1.15% | 11,934 | 23,258,154 |
| 2024-01-08 | 19.28 | 19.53 | 19 | 19.2 | -1.23% | 19,062 | 36,720,955 |
| 2024-01-05 | 20.3 | 20.45 | 19.39 | 19.44 | -4.24% | 20,693 | 41,117,413 |
| 2024-01-04 | 20.44 | 20.46 | 19.93 | 20.3 | -0.25% | 16,661 | 33,586,394 |
| 2024-01-03 | 20.49 | 20.7 | 20.09 | 20.35 | -0.78% | 21,144 | 42,988,647 |
| 2024-01-02 | 19.76 | 20.9 | 19.76 | 20.51 | +3.69% | 36,616 | 75,013,995 |
| 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：