股票概览
14.28
-0.14%
-0.02
14.39
开盘价
14.48
最高价
14.1
最低价
25,961
成交量
数据更新至: 2024-05-20
技术指标
14.25
MA5 (5日均线)
14.36
MA10 (10日均线)
14.10
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 | 14.39 | 14.48 | 14.1 | 14.28 | -0.14% | 25,961 | 37,085,216 |
| 2024-05-17 | 14 | 14.3 | 13.87 | 14.3 | +0.85% | 25,269 | 35,676,638 |
| 2024-05-16 | 14.14 | 14.37 | 14.06 | 14.18 | +0.57% | 26,588 | 37,858,997 |
| 2024-05-15 | 14.59 | 14.59 | 14.08 | 14.1 | -2.02% | 31,260 | 44,640,939 |
| 2024-05-14 | 14.25 | 14.51 | 14.1 | 14.39 | +2.86% | 39,870 | 57,109,279 |
| 2024-05-13 | 14.11 | 14.17 | 13.67 | 13.99 | -2.17% | 33,341 | 46,613,222 |
| 2024-05-10 | 14.76 | 14.9 | 14.19 | 14.3 | -1.85% | 33,838 | 48,750,352 |
| 2024-05-09 | 14.6 | 14.74 | 14.51 | 14.57 | +0.55% | 25,975 | 37,980,465 |
| 2024-05-08 | 14.97 | 14.99 | 14.48 | 14.49 | -3.46% | 40,938 | 59,767,976 |
| 2024-05-07 | 15.06 | 15.46 | 14.92 | 15.01 | -0.46% | 46,680 | 70,828,656 |
| 2024-05-06 | 15.17 | 15.24 | 14.87 | 15.08 | +1.34% | 51,428 | 77,153,047 |
| 2024-04-30 | 15.01 | 15.08 | 14.61 | 14.88 | +0.13% | 60,346 | 89,783,883 |
| 2024-04-29 | 14.17 | 15.07 | 14.11 | 14.86 | +6.37% | 71,002 | 104,176,740 |
| 2024-04-26 | 13.42 | 14.24 | 13.4 | 13.97 | +2.42% | 56,953 | 79,102,054 |
| 2024-04-25 | 13.48 | 13.77 | 13.4 | 13.64 | +0.15% | 44,671 | 60,849,032 |
| 2024-04-24 | 13.12 | 13.62 | 13.07 | 13.62 | +3.34% | 61,088 | 82,082,207 |
| 2024-04-23 | 13.38 | 13.96 | 13.11 | 13.18 | +3.7% | 64,444 | 86,563,754 |
| 2024-04-22 | 12.98 | 13.09 | 12.39 | 12.71 | -2.16% | 36,374 | 46,228,485 |
| 2024-04-19 | 13.03 | 13.37 | 12.6 | 12.99 | -3.13% | 49,297 | 64,239,111 |
| 2024-04-18 | 14 | 14.02 | 13.31 | 13.41 | -2.12% | 50,773 | 68,726,654 |
| 2024-04-17 | 12.93 | 13.8 | 12.93 | 13.7 | +8.73% | 58,190 | 78,786,517 |
| 2024-04-16 | 14.02 | 14.08 | 12.5 | 12.6 | -10.7% | 61,291 | 79,885,740 |
| 2024-04-15 | 15 | 15 | 13.8 | 14.11 | -4.98% | 55,025 | 78,358,498 |
| 2024-04-12 | 15.23 | 15.34 | 14.85 | 14.85 | -2.43% | 35,884 | 53,990,371 |
| 2024-04-11 | 14.8 | 15.78 | 14.7 | 15.22 | +2.84% | 60,081 | 92,042,299 |
| 2024-04-10 | 15.2 | 15.23 | 14.56 | 14.8 | -2.5% | 40,186 | 59,547,307 |
| 2024-04-09 | 15.08 | 15.3 | 14.95 | 15.18 | +1.67% | 32,474 | 49,164,980 |
| 2024-04-08 | 15.31 | 15.35 | 14.83 | 14.93 | -2.93% | 41,642 | 62,543,666 |
| 2024-04-03 | 15.86 | 15.93 | 15.3 | 15.38 | -3.88% | 53,152 | 82,403,574 |
| 2024-04-02 | 16.8 | 16.8 | 15.82 | 16 | -2.02% | 63,117 | 102,401,047 |
| 2024-04-01 | 16.2 | 16.47 | 16.02 | 16.33 | +2.06% | 47,595 | 77,566,574 |
| 2024-03-29 | 16.2 | 16.31 | 15.73 | 16 | -1.05% | 60,010 | 95,828,457 |
| 2024-03-28 | 15.43 | 16.53 | 15.4 | 16.17 | +4.86% | 82,560 | 132,693,254 |
| 2024-03-27 | 16.27 | 16.59 | 15.37 | 15.42 | -5.63% | 85,589 | 135,408,316 |
| 2024-03-26 | 16.85 | 17.02 | 16.03 | 16.34 | -3.48% | 91,065 | 150,362,860 |
| 2024-03-25 | 18.23 | 18.28 | 16.9 | 16.93 | -7.54% | 130,704 | 229,542,941 |
| 2024-03-22 | 17.9 | 18.7 | 17.27 | 18.31 | +0.6% | 196,062 | 353,509,639 |
| 2024-03-21 | 18.3 | 18.72 | 17.93 | 18.2 | +1.22% | 170,681 | 311,951,330 |
| 2024-03-20 | 17.76 | 18.1 | 17.66 | 17.98 | +2.63% | 154,428 | 276,850,045 |
| 2024-03-19 | 17.77 | 18.1 | 17.5 | 17.52 | -1.41% | 123,572 | 219,360,537 |
| 2024-03-18 | 17 | 17.98 | 17 | 17.77 | +4.41% | 152,440 | 268,432,234 |
| 2024-03-15 | 16.8 | 17.1 | 16.51 | 17.02 | +1.13% | 68,810 | 115,591,647 |
| 2024-03-14 | 17.2 | 17.36 | 16.53 | 16.83 | -4.43% | 111,693 | 189,477,466 |
| 2024-03-13 | 17.25 | 18 | 17 | 17.61 | +3.22% | 167,817 | 294,103,792 |
| 2024-03-12 | 17.25 | 17.41 | 16.8 | 17.06 | +0.89% | 87,190 | 149,012,711 |
| 2024-03-11 | 16.36 | 17.1 | 16.31 | 16.91 | +1.62% | 88,895 | 149,398,150 |
| 2024-03-08 | 16.49 | 16.7 | 16.09 | 16.64 | +2.02% | 85,295 | 140,064,581 |
| 2024-03-07 | 17.01 | 17.3 | 16.11 | 16.31 | -3.38% | 122,650 | 204,582,797 |
| 2024-03-06 | 17.28 | 17.54 | 16.57 | 16.88 | -4.09% | 148,595 | 252,435,305 |
| 2024-03-05 | 17.35 | 18.18 | 17.25 | 17.6 | -0.79% | 161,704 | 287,426,541 |
| 2024-03-04 | 17.9 | 17.99 | 16.85 | 17.74 | -0.56% | 149,156 | 260,998,360 |
| 2024-03-01 | 17.52 | 18.03 | 17.32 | 17.84 | -1.71% | 195,573 | 346,499,858 |
| 2024-02-29 | 16.46 | 18.53 | 16.46 | 18.15 | +5.34% | 237,357 | 421,785,591 |
| 2024-02-28 | 17.56 | 20.5 | 17.1 | 17.23 | -3.64% | 329,525 | 619,872,057 |
| 2024-02-27 | 17.05 | 18 | 16.58 | 17.88 | -0.22% | 230,665 | 402,637,927 |
| 2024-02-26 | 17.91 | 18.81 | 16.58 | 17.92 | +3.11% | 345,018 | 608,366,135 |
| 2024-02-23 | 14.77 | 17.38 | 14.47 | 17.38 | +20.03% | 196,387 | 319,292,107 |
| 2024-02-22 | 13.68 | 14.78 | 13.68 | 14.48 | +4.78% | 141,085 | 203,169,452 |
| 2024-02-21 | 13.82 | 14.5 | 13.34 | 13.82 | -1.99% | 156,615 | 218,455,034 |
| 2024-02-20 | 13.53 | 15.62 | 13.53 | 14.1 | +4.99% | 235,538 | 338,857,055 |
| 2024-02-19 | 12.39 | 13.43 | 11.8 | 13.43 | +20.02% | 114,825 | 147,022,535 |
| 2024-02-08 | 10.15 | 11.2 | 9.9 | 11.19 | +11.01% | 106,642 | 112,885,160 |
| 2024-02-07 | 11.01 | 11.18 | 9.85 | 10.08 | -7.69% | 100,832 | 105,832,165 |
| 2024-02-06 | 10.32 | 11.37 | 9.62 | 10.92 | -0.36% | 109,966 | 114,463,140 |
| 2024-02-05 | 13 | 13.01 | 10.7 | 10.96 | -15.76% | 102,193 | 116,127,891 |
| 2024-02-02 | 13.67 | 14.2 | 12.4 | 13.01 | -4.76% | 65,519 | 87,530,297 |
| 2024-02-01 | 13.57 | 13.98 | 13.14 | 13.66 | -3.53% | 65,903 | 89,294,557 |
| 2024-01-31 | 15.05 | 15.37 | 14.14 | 14.16 | -6.35% | 56,517 | 83,039,212 |
| 2024-01-30 | 15.86 | 15.87 | 15.05 | 15.12 | -3.39% | 35,130 | 54,156,420 |
| 2024-01-29 | 16.43 | 16.59 | 15.63 | 15.65 | -4.92% | 49,536 | 78,846,836 |
| 2024-01-26 | 16.38 | 16.97 | 16.3 | 16.46 | +0.8% | 59,855 | 99,593,708 |
| 2024-01-25 | 15.68 | 16.37 | 15.45 | 16.33 | +4.15% | 52,668 | 84,468,045 |
| 2024-01-24 | 15.5 | 15.77 | 15 | 15.68 | +0.97% | 51,240 | 78,990,513 |
| 2024-01-23 | 15.36 | 15.62 | 15.01 | 15.53 | +1.17% | 53,217 | 81,377,038 |
| 2024-01-22 | 16.61 | 16.65 | 15.07 | 15.35 | -7.59% | 56,345 | 89,637,761 |
| 2024-01-19 | 16.72 | 17.12 | 16.61 | 16.61 | 0% | 44,708 | 75,393,255 |
| 2024-01-18 | 16.8 | 16.97 | 16.18 | 16.61 | -1.19% | 52,607 | 86,771,096 |
| 2024-01-17 | 17.2 | 17.3 | 16.81 | 16.81 | -2.27% | 25,286 | 43,002,267 |
| 2024-01-16 | 17.57 | 17.57 | 16.97 | 17.2 | -1.43% | 34,596 | 59,309,316 |
| 2024-01-15 | 17.47 | 17.78 | 17.36 | 17.45 | -0.4% | 24,464 | 42,940,986 |
| 2024-01-12 | 17.95 | 18.08 | 17.49 | 17.52 | -2.29% | 33,318 | 58,845,127 |
| 2024-01-11 | 17.25 | 17.98 | 17.25 | 17.93 | +3.64% | 44,299 | 78,440,174 |
| 2024-01-10 | 17.74 | 17.85 | 17.27 | 17.3 | -3.08% | 44,086 | 76,982,782 |
| 2024-01-09 | 17.9 | 18.19 | 17.67 | 17.85 | +0.56% | 39,017 | 69,777,868 |
| 2024-01-08 | 17.92 | 18.08 | 17.72 | 17.75 | -0.89% | 34,348 | 61,438,986 |
| 2024-01-05 | 18.38 | 18.47 | 17.76 | 17.91 | -2.5% | 50,374 | 91,061,808 |
| 2024-01-04 | 18.6 | 18.62 | 18.19 | 18.37 | -1.4% | 39,730 | 73,036,052 |
| 2024-01-03 | 18.71 | 18.89 | 18.45 | 18.63 | -0.64% | 55,385 | 103,314,979 |
| 2024-01-02 | 19.21 | 19.54 | 18.72 | 18.75 | -2.09% | 63,129 | 119,541,345 |
| 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：