股票概览
14.48
-0.21%
-0.03
14.6
开盘价
14.65
最高价
14.34
最低价
64,591
成交量
数据更新至: 2024-05-20
技术指标
14.32
MA5 (5日均线)
14.48
MA10 (10日均线)
14.61
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 | 14.6 | 14.65 | 14.34 | 14.48 | -0.21% | 64,591 | 93,514,801 |
| 2024-05-17 | 14.05 | 14.54 | 13.96 | 14.51 | +3.27% | 81,474 | 116,611,561 |
| 2024-05-16 | 14.18 | 14.4 | 14 | 14.05 | -1.75% | 80,048 | 113,199,865 |
| 2024-05-15 | 14.38 | 14.66 | 14.24 | 14.3 | +0.28% | 80,305 | 115,936,263 |
| 2024-05-14 | 14.24 | 14.61 | 14.22 | 14.26 | +0.78% | 61,883 | 88,919,921 |
| 2024-05-13 | 14.14 | 14.63 | 13.91 | 14.15 | -1.6% | 76,763 | 109,461,522 |
| 2024-05-10 | 14.9 | 14.93 | 14.36 | 14.38 | -3.16% | 89,010 | 128,937,786 |
| 2024-05-09 | 14.74 | 15.02 | 14.68 | 14.85 | +1.23% | 70,241 | 104,587,860 |
| 2024-05-08 | 15.14 | 15.15 | 14.62 | 14.67 | -2.91% | 79,802 | 118,131,499 |
| 2024-05-07 | 15.34 | 15.43 | 15 | 15.11 | -1.18% | 80,509 | 122,247,238 |
| 2024-05-06 | 15.49 | 15.66 | 15.22 | 15.29 | +1.19% | 98,867 | 151,794,191 |
| 2024-04-30 | 15.34 | 15.47 | 14.94 | 15.11 | -1.88% | 110,521 | 167,543,939 |
| 2024-04-29 | 15.19 | 15.57 | 15.16 | 15.4 | +1.65% | 126,002 | 193,452,075 |
| 2024-04-26 | 14.66 | 15.3 | 14.56 | 15.15 | +4.41% | 152,481 | 229,563,892 |
| 2024-04-25 | 14.64 | 14.92 | 14.47 | 14.51 | -0.89% | 91,251 | 133,975,067 |
| 2024-04-24 | 14.13 | 14.64 | 14.12 | 14.64 | +3.9% | 94,930 | 136,982,643 |
| 2024-04-23 | 14.02 | 14.35 | 13.86 | 14.09 | +0.64% | 68,887 | 96,988,536 |
| 2024-04-22 | 13.9 | 14.3 | 13.61 | 14 | -2.23% | 97,746 | 136,567,000 |
| 2024-04-19 | 14.69 | 14.9 | 14.22 | 14.32 | -4.15% | 127,079 | 184,001,839 |
| 2024-04-18 | 15 | 15.35 | 14.56 | 14.94 | -0.33% | 149,380 | 223,823,951 |
| 2024-04-17 | 14.2 | 15 | 14.2 | 14.99 | +7.46% | 178,909 | 264,241,459 |
| 2024-04-16 | 14.52 | 14.7 | 13.69 | 13.95 | +0.07% | 172,011 | 243,888,193 |
| 2024-04-15 | 14.5 | 14.9 | 13.66 | 13.94 | -5.23% | 151,323 | 213,955,479 |
| 2024-04-12 | 14.69 | 15.06 | 14.68 | 14.71 | +0.34% | 83,090 | 123,262,068 |
| 2024-04-11 | 14.61 | 15.05 | 14.61 | 14.66 | -0.74% | 81,589 | 121,080,608 |
| 2024-04-10 | 15.44 | 15.44 | 14.51 | 14.77 | -4.09% | 116,136 | 171,881,461 |
| 2024-04-09 | 15.51 | 15.73 | 15.13 | 15.4 | -0.52% | 96,200 | 147,968,558 |
| 2024-04-08 | 15.88 | 15.98 | 15.46 | 15.48 | -3.25% | 95,229 | 149,381,286 |
| 2024-04-03 | 16.51 | 16.51 | 15.7 | 16 | -3.56% | 142,831 | 228,586,312 |
| 2024-04-02 | 17 | 17.03 | 16.42 | 16.59 | -3.55% | 184,271 | 307,321,785 |
| 2024-04-01 | 17.41 | 17.92 | 16.99 | 17.2 | -0.12% | 283,021 | 490,123,595 |
| 2024-03-29 | 16.25 | 17.25 | 15.7 | 17.22 | +6.56% | 246,492 | 411,052,867 |
| 2024-03-28 | 15.17 | 16.31 | 15.16 | 16.16 | +6.04% | 136,366 | 217,182,547 |
| 2024-03-27 | 16.2 | 16.2 | 15.2 | 15.24 | -5.93% | 135,881 | 211,514,992 |
| 2024-03-26 | 16.11 | 16.66 | 16.03 | 16.2 | -1.04% | 128,419 | 209,605,109 |
| 2024-03-25 | 17 | 17.38 | 16.37 | 16.37 | -3.71% | 151,715 | 257,458,374 |
| 2024-03-22 | 17.02 | 17.3 | 16.78 | 17 | -0.12% | 142,610 | 243,079,719 |
| 2024-03-21 | 17.39 | 17.41 | 16.93 | 17.02 | -2.18% | 158,934 | 271,717,057 |
| 2024-03-20 | 17.35 | 17.57 | 17.1 | 17.4 | +0.4% | 139,687 | 241,844,999 |
| 2024-03-19 | 17.35 | 17.59 | 17.21 | 17.33 | -0.97% | 159,303 | 277,116,967 |
| 2024-03-18 | 17.18 | 17.52 | 16.94 | 17.5 | +3.55% | 229,681 | 396,695,325 |
| 2024-03-15 | 16.66 | 16.97 | 16.49 | 16.9 | +1.93% | 161,717 | 271,361,339 |
| 2024-03-14 | 16.52 | 16.8 | 16.27 | 16.58 | -1.43% | 163,443 | 269,652,631 |
| 2024-03-13 | 17.25 | 17.25 | 16.74 | 16.82 | -1.06% | 213,012 | 361,994,023 |
| 2024-03-12 | 17.6 | 17.6 | 16.7 | 17 | -3.13% | 300,047 | 512,357,300 |
| 2024-03-11 | 16.3 | 18 | 15.99 | 17.55 | +6.43% | 392,141 | 665,954,011 |
| 2024-03-08 | 15.88 | 16.8 | 15.82 | 16.49 | +3.39% | 248,648 | 407,811,921 |
| 2024-03-07 | 16.54 | 17 | 15.93 | 15.95 | -1.18% | 260,492 | 428,333,289 |
| 2024-03-06 | 16.09 | 16.65 | 15.74 | 16.14 | -1.53% | 263,057 | 423,564,234 |
| 2024-03-05 | 16.13 | 17.14 | 15.98 | 16.39 | -2.5% | 356,669 | 587,825,168 |
| 2024-03-04 | 16.28 | 17.5 | 15.75 | 16.81 | +9.16% | 472,786 | 777,909,120 |
| 2024-03-01 | 14.47 | 15.42 | 14.41 | 15.4 | +6.87% | 249,187 | 375,846,035 |
| 2024-02-29 | 13.12 | 14.69 | 13.06 | 14.41 | +7.78% | 195,316 | 273,444,251 |
| 2024-02-28 | 14.9 | 15.08 | 13.3 | 13.37 | -11.34% | 290,598 | 415,090,677 |
| 2024-02-27 | 13.91 | 15.2 | 13.75 | 15.08 | +8.26% | 223,756 | 323,032,436 |
| 2024-02-26 | 13.61 | 14.3 | 13.45 | 13.93 | +1.6% | 173,917 | 241,898,100 |
| 2024-02-23 | 13.45 | 13.8 | 13.08 | 13.71 | +4.98% | 188,796 | 255,040,526 |
| 2024-02-22 | 12.3 | 13.15 | 12.28 | 13.06 | +7.05% | 183,212 | 235,405,400 |
| 2024-02-21 | 11.9 | 12.66 | 11.81 | 12.2 | +0.99% | 128,563 | 157,625,523 |
| 2024-02-20 | 11.95 | 12.13 | 11.66 | 12.08 | +1.09% | 123,901 | 147,917,353 |
| 2024-02-19 | 11.86 | 12.27 | 11.57 | 11.95 | +1.7% | 182,219 | 217,108,928 |
| 2024-02-08 | 10.63 | 11.86 | 10.56 | 11.75 | +11.37% | 170,745 | 194,438,006 |
| 2024-02-07 | 9.97 | 10.9 | 9.93 | 10.55 | +5.5% | 177,831 | 187,275,134 |
| 2024-02-06 | 9.25 | 10.24 | 9.05 | 10 | +5.04% | 162,993 | 156,746,535 |
| 2024-02-05 | 10.68 | 10.76 | 9.23 | 9.52 | -11.03% | 177,520 | 174,156,267 |
| 2024-02-02 | 11.54 | 11.7 | 10.22 | 10.7 | -7.04% | 133,594 | 145,963,543 |
| 2024-02-01 | 11.45 | 11.79 | 11.15 | 11.51 | +0.44% | 101,087 | 115,782,855 |
| 2024-01-31 | 12.34 | 12.46 | 11.4 | 11.46 | -6.22% | 105,382 | 124,210,835 |
| 2024-01-30 | 12.78 | 12.89 | 12.18 | 12.22 | -3.63% | 96,065 | 120,631,261 |
| 2024-01-29 | 13.32 | 13.43 | 12.6 | 12.68 | -4.52% | 85,015 | 109,473,981 |
| 2024-01-26 | 13.65 | 13.68 | 13.21 | 13.28 | -3.07% | 71,386 | 95,811,591 |
| 2024-01-25 | 13.45 | 13.81 | 13.12 | 13.7 | +3.09% | 97,643 | 132,352,997 |
| 2024-01-24 | 13.42 | 13.56 | 12.65 | 13.29 | +0.23% | 101,341 | 132,234,779 |
| 2024-01-23 | 13.31 | 13.56 | 13.06 | 13.26 | +0.3% | 96,616 | 128,532,555 |
| 2024-01-22 | 14.38 | 14.56 | 13.06 | 13.22 | -7.49% | 90,992 | 124,649,700 |
| 2024-01-19 | 14.43 | 14.65 | 14.25 | 14.29 | -1.04% | 55,272 | 79,723,055 |
| 2024-01-18 | 14.3 | 14.47 | 13.93 | 14.44 | +0.77% | 87,054 | 123,547,531 |
| 2024-01-17 | 15.03 | 15.04 | 14.26 | 14.33 | -4.59% | 93,837 | 137,159,088 |
| 2024-01-16 | 15.18 | 15.33 | 14.66 | 15.02 | -0.99% | 85,797 | 128,561,059 |
| 2024-01-15 | 15.16 | 15.42 | 15.08 | 15.17 | -0.2% | 54,420 | 82,882,238 |
| 2024-01-12 | 15.84 | 15.88 | 15.11 | 15.2 | -4.04% | 118,179 | 181,851,748 |
| 2024-01-11 | 15.55 | 15.91 | 15.39 | 15.84 | +1.34% | 123,581 | 193,445,644 |
| 2024-01-10 | 16.23 | 16.41 | 15.47 | 15.63 | -4.46% | 107,708 | 169,878,347 |
| 2024-01-09 | 16.46 | 16.95 | 16.07 | 16.36 | -0.61% | 66,779 | 110,098,302 |
| 2024-01-08 | 16.54 | 16.9 | 16.45 | 16.46 | -1.2% | 65,251 | 108,942,813 |
| 2024-01-05 | 17.03 | 17.15 | 16.51 | 16.66 | -1.88% | 64,888 | 108,859,364 |
| 2024-01-04 | 16.8 | 17.14 | 16.63 | 16.98 | +0.41% | 65,586 | 110,771,865 |
| 2024-01-03 | 17.29 | 17.42 | 16.66 | 16.91 | -2.65% | 110,112 | 186,823,334 |
| 2024-01-02 | 18.02 | 18.1 | 17.37 | 17.37 | -3.87% | 112,982 | 199,858,992 |
| 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：