股票概览
14.03
-0.14%
-0.02
14.05
开盘价
14.24
最高价
14
最低价
13,900
成交量
数据更新至: 2024-05-20
技术指标
14.01
MA5 (5日均线)
14.25
MA10 (10日均线)
13.87
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 | 14.05 | 14.24 | 14 | 14.03 | -0.14% | 13,900 | 19,567,424 |
| 2024-05-17 | 13.98 | 14.1 | 13.85 | 14.05 | +0.5% | 12,402 | 17,309,890 |
| 2024-05-16 | 13.96 | 14.19 | 13.83 | 13.98 | +0.87% | 12,168 | 17,075,168 |
| 2024-05-15 | 14.12 | 14.13 | 13.83 | 13.86 | -1.84% | 13,111 | 18,294,626 |
| 2024-05-14 | 14.05 | 14.29 | 13.98 | 14.12 | +1% | 10,978 | 15,562,181 |
| 2024-05-13 | 14.42 | 14.42 | 13.89 | 13.98 | -3.12% | 18,248 | 25,655,110 |
| 2024-05-10 | 14.99 | 14.99 | 14.36 | 14.43 | -2.7% | 17,398 | 25,417,038 |
| 2024-05-09 | 14.68 | 15 | 14.56 | 14.83 | +0.75% | 19,730 | 29,264,062 |
| 2024-05-08 | 14.44 | 14.98 | 14.36 | 14.72 | +1.52% | 24,853 | 36,695,397 |
| 2024-05-07 | 14.5 | 14.59 | 14.34 | 14.5 | +0.9% | 14,474 | 20,924,093 |
| 2024-05-06 | 14.73 | 14.73 | 14.33 | 14.37 | -0.14% | 16,446 | 23,827,684 |
| 2024-04-30 | 14.38 | 14.55 | 14.25 | 14.39 | +0.21% | 15,092 | 21,751,270 |
| 2024-04-29 | 13.86 | 14.5 | 13.75 | 14.36 | +4.59% | 23,073 | 32,748,165 |
| 2024-04-26 | 13.5 | 13.82 | 13.48 | 13.73 | +0.88% | 19,070 | 26,045,576 |
| 2024-04-25 | 13.25 | 13.66 | 13.14 | 13.61 | +2.64% | 12,654 | 17,121,443 |
| 2024-04-24 | 12.8 | 13.27 | 12.7 | 13.26 | +2.95% | 13,624 | 17,886,704 |
| 2024-04-23 | 12.65 | 12.97 | 12.23 | 12.88 | -0.62% | 21,196 | 26,810,478 |
| 2024-04-22 | 12.49 | 13.04 | 12.23 | 12.96 | +3.27% | 16,248 | 20,674,715 |
| 2024-04-19 | 12.59 | 12.85 | 12.46 | 12.55 | -1.41% | 9,736 | 12,269,062 |
| 2024-04-18 | 12.85 | 12.92 | 12.42 | 12.73 | -0.86% | 16,457 | 20,920,596 |
| 2024-04-17 | 12.01 | 13 | 12.01 | 12.84 | +8.26% | 23,552 | 29,850,844 |
| 2024-04-16 | 12.74 | 12.79 | 11.86 | 11.86 | -7.92% | 21,572 | 26,130,963 |
| 2024-04-15 | 13.5 | 13.98 | 12.62 | 12.88 | -5.78% | 25,626 | 33,658,363 |
| 2024-04-12 | 13.8 | 14.08 | 13.63 | 13.67 | -1.51% | 11,711 | 16,122,132 |
| 2024-04-11 | 13.85 | 14.08 | 13.74 | 13.88 | -0.57% | 14,494 | 20,224,210 |
| 2024-04-10 | 14.27 | 14.48 | 13.84 | 13.96 | -2.65% | 19,680 | 27,637,116 |
| 2024-04-09 | 13.5 | 14.5 | 13.48 | 14.34 | +5.91% | 33,145 | 46,959,374 |
| 2024-04-08 | 14.17 | 14.19 | 13.53 | 13.54 | -5.12% | 23,738 | 32,880,361 |
| 2024-04-03 | 14.14 | 14.42 | 14.03 | 14.27 | +0.71% | 20,641 | 29,361,127 |
| 2024-04-02 | 14.38 | 14.38 | 14.06 | 14.17 | -1.12% | 18,677 | 26,441,262 |
| 2024-04-01 | 14.14 | 14.4 | 13.91 | 14.33 | +2.21% | 28,546 | 40,369,305 |
| 2024-03-29 | 13.92 | 14.07 | 13.65 | 14.02 | +0.65% | 26,160 | 36,257,315 |
| 2024-03-28 | 13.5 | 14.2 | 13.41 | 13.93 | -0.71% | 47,125 | 65,156,245 |
| 2024-03-27 | 13.58 | 15.6 | 13.48 | 14.03 | +3.24% | 62,996 | 92,512,502 |
| 2024-03-26 | 13.65 | 13.81 | 13.38 | 13.59 | -0.59% | 14,581 | 19,804,649 |
| 2024-03-25 | 14.01 | 14.23 | 13.63 | 13.67 | -3.53% | 18,306 | 25,551,604 |
| 2024-03-22 | 14.63 | 14.65 | 13.96 | 14.17 | -3.61% | 20,450 | 29,044,286 |
| 2024-03-21 | 14.8 | 14.88 | 14.61 | 14.7 | -1.14% | 20,700 | 30,454,480 |
| 2024-03-20 | 14.22 | 14.99 | 14.1 | 14.87 | +4.72% | 32,446 | 47,528,344 |
| 2024-03-19 | 14.18 | 14.35 | 14.11 | 14.2 | -0.07% | 17,295 | 24,609,380 |
| 2024-03-18 | 13.93 | 14.24 | 13.7 | 14.21 | +2.75% | 22,209 | 31,141,034 |
| 2024-03-15 | 13.8 | 14.03 | 13.62 | 13.83 | -0.93% | 22,158 | 30,512,480 |
| 2024-03-14 | 13.82 | 14.14 | 13.71 | 13.96 | +1.01% | 21,905 | 30,601,549 |
| 2024-03-13 | 13.83 | 13.92 | 13.6 | 13.82 | +0.14% | 13,150 | 18,102,247 |
| 2024-03-12 | 13.68 | 13.99 | 13.6 | 13.8 | +0.8% | 20,276 | 27,907,066 |
| 2024-03-11 | 13.29 | 13.87 | 13.16 | 13.69 | +4.19% | 27,131 | 36,759,471 |
| 2024-03-08 | 13.04 | 13.15 | 12.87 | 13.14 | +1.39% | 11,766 | 15,340,026 |
| 2024-03-07 | 13.13 | 13.28 | 12.96 | 12.96 | -1.07% | 15,019 | 19,683,848 |
| 2024-03-06 | 12.93 | 13.28 | 12.88 | 13.1 | +0.61% | 13,761 | 17,991,532 |
| 2024-03-05 | 13.28 | 13.28 | 12.93 | 13.02 | -2.11% | 16,492 | 21,576,483 |
| 2024-03-04 | 13.27 | 13.53 | 13.03 | 13.3 | +0.83% | 20,658 | 27,387,033 |
| 2024-03-01 | 13.25 | 13.33 | 13.04 | 13.19 | -0.3% | 20,405 | 26,937,524 |
| 2024-02-29 | 12.75 | 13.26 | 12.66 | 13.23 | +2.48% | 29,244 | 38,150,127 |
| 2024-02-28 | 14.06 | 14.38 | 12.89 | 12.91 | -8.18% | 43,618 | 59,290,135 |
| 2024-02-27 | 13.9 | 14.19 | 13.75 | 14.06 | +1.22% | 16,837 | 23,468,614 |
| 2024-02-26 | 13.65 | 14.29 | 13.49 | 13.89 | +2.06% | 24,567 | 34,236,429 |
| 2024-02-23 | 13.15 | 13.74 | 13 | 13.61 | +3.58% | 23,510 | 31,268,547 |
| 2024-02-22 | 12.89 | 13.26 | 12.82 | 13.14 | +1.08% | 18,435 | 24,110,819 |
| 2024-02-21 | 12.65 | 13.31 | 12.52 | 13 | +2.44% | 26,090 | 33,819,932 |
| 2024-02-20 | 12.23 | 12.73 | 12.18 | 12.69 | +1.93% | 21,276 | 26,705,596 |
| 2024-02-19 | 12.03 | 12.66 | 12 | 12.45 | +3.49% | 37,961 | 46,783,301 |
| 2024-02-08 | 10.79 | 12.2 | 10.4 | 12.03 | +13.49% | 50,295 | 56,586,958 |
| 2024-02-07 | 11.13 | 11.38 | 10.42 | 10.6 | -4.76% | 42,632 | 46,755,044 |
| 2024-02-06 | 10.55 | 11.48 | 9.94 | 11.13 | +3.06% | 38,680 | 41,204,385 |
| 2024-02-05 | 12.06 | 12.16 | 10.42 | 10.8 | -12.05% | 41,155 | 45,396,615 |
| 2024-02-02 | 12.92 | 13.32 | 11.84 | 12.28 | -5.47% | 28,696 | 35,785,726 |
| 2024-02-01 | 13.21 | 13.33 | 12.71 | 12.99 | -1.81% | 21,670 | 28,140,544 |
| 2024-01-31 | 14.26 | 14.26 | 13.11 | 13.23 | -7.09% | 22,845 | 30,948,747 |
| 2024-01-30 | 14.74 | 14.79 | 14.22 | 14.24 | -2.67% | 16,502 | 24,009,007 |
| 2024-01-29 | 15.24 | 15.42 | 14.63 | 14.63 | -4% | 16,863 | 25,165,181 |
| 2024-01-26 | 15.55 | 15.7 | 15.04 | 15.24 | -1.49% | 20,300 | 31,331,085 |
| 2024-01-25 | 14.78 | 15.56 | 14.67 | 15.47 | +5.38% | 21,095 | 31,916,262 |
| 2024-01-24 | 14.67 | 14.86 | 14.08 | 14.68 | +0.55% | 17,893 | 25,871,273 |
| 2024-01-23 | 14.78 | 14.96 | 14.32 | 14.6 | -1.28% | 18,446 | 26,870,008 |
| 2024-01-22 | 15.75 | 15.87 | 14.69 | 14.79 | -6.21% | 18,693 | 28,557,689 |
| 2024-01-19 | 15.96 | 16.1 | 15.73 | 15.77 | -1.13% | 10,597 | 16,848,358 |
| 2024-01-18 | 16.37 | 16.39 | 15.53 | 15.95 | -2.68% | 21,328 | 33,829,070 |
| 2024-01-17 | 16.71 | 16.95 | 16.38 | 16.39 | -2.32% | 10,161 | 16,910,825 |
| 2024-01-16 | 16.84 | 16.98 | 16.6 | 16.78 | -0.53% | 10,797 | 18,078,041 |
| 2024-01-15 | 16.94 | 17.05 | 16.7 | 16.87 | -0.47% | 9,382 | 15,816,599 |
| 2024-01-12 | 17.15 | 17.29 | 16.93 | 16.95 | -1.22% | 9,122 | 15,599,676 |
| 2024-01-11 | 16.91 | 17.19 | 16.76 | 17.16 | +1.78% | 8,932 | 15,167,975 |
| 2024-01-10 | 16.94 | 17.16 | 16.64 | 16.86 | -0.35% | 9,645 | 16,339,870 |
| 2024-01-09 | 16.79 | 17.16 | 16.79 | 16.92 | +0.83% | 10,232 | 17,370,330 |
| 2024-01-08 | 17.15 | 17.21 | 16.78 | 16.78 | -2.56% | 11,981 | 20,322,344 |
| 2024-01-05 | 17.64 | 17.7 | 17.15 | 17.22 | -2.6% | 11,503 | 20,061,566 |
| 2024-01-04 | 17.69 | 17.71 | 17.52 | 17.68 | +0.17% | 6,428 | 11,322,707 |
| 2024-01-03 | 17.93 | 18.02 | 17.54 | 17.65 | -0.79% | 10,005 | 17,749,192 |
| 2024-01-02 | 17.74 | 17.92 | 17.56 | 17.79 | +0.79% | 13,062 | 23,157,140 |
| 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：