股票概览
14.62
-0.54%
-0.08
14.77
开盘价
14.98
最高价
14.55
最低价
32,085
成交量
数据更新至: 2024-05-20
技术指标
14.68
MA5 (5日均线)
14.98
MA10 (10日均线)
14.89
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 | 14.77 | 14.98 | 14.55 | 14.62 | -0.54% | 32,085 | 47,293,746 |
| 2024-05-17 | 14.73 | 14.76 | 14.45 | 14.7 | +0.62% | 25,039 | 36,604,930 |
| 2024-05-16 | 14.52 | 14.79 | 14.52 | 14.61 | +0.48% | 23,702 | 34,765,142 |
| 2024-05-15 | 14.91 | 15.06 | 14.47 | 14.54 | -2.55% | 32,081 | 47,167,165 |
| 2024-05-14 | 14.98 | 15.08 | 14.75 | 14.92 | +0.47% | 28,744 | 42,818,585 |
| 2024-05-13 | 15.2 | 15.2 | 14.63 | 14.85 | -2.69% | 44,389 | 66,094,939 |
| 2024-05-10 | 15.55 | 15.6 | 15.07 | 15.26 | -1.36% | 46,402 | 70,780,490 |
| 2024-05-09 | 15.21 | 15.7 | 15.21 | 15.47 | +1.84% | 52,952 | 82,080,337 |
| 2024-05-08 | 15.63 | 15.63 | 15.07 | 15.19 | -3% | 56,997 | 87,195,428 |
| 2024-05-07 | 15.57 | 15.71 | 15.26 | 15.66 | +0.58% | 67,377 | 104,380,473 |
| 2024-05-06 | 15.28 | 15.79 | 15.28 | 15.57 | +2.91% | 50,946 | 79,273,640 |
| 2024-04-30 | 15.25 | 15.67 | 14.96 | 15.13 | -1.63% | 52,666 | 80,297,613 |
| 2024-04-29 | 15.02 | 15.47 | 14.97 | 15.38 | +2.74% | 55,977 | 85,436,425 |
| 2024-04-26 | 14.71 | 15.25 | 14.54 | 14.97 | +1.42% | 68,224 | 102,150,492 |
| 2024-04-25 | 15.3 | 15.47 | 14.7 | 14.76 | -3.97% | 71,410 | 107,257,004 |
| 2024-04-24 | 14.45 | 15.77 | 14.4 | 15.37 | +7.11% | 76,280 | 115,813,869 |
| 2024-04-23 | 13.95 | 14.55 | 13.95 | 14.35 | +2.5% | 47,589 | 68,328,914 |
| 2024-04-22 | 13.91 | 14.15 | 13.43 | 14 | -0.78% | 41,558 | 57,476,660 |
| 2024-04-19 | 14.17 | 14.4 | 13.97 | 14.11 | -1.05% | 41,539 | 58,623,435 |
| 2024-04-18 | 14.38 | 14.68 | 14 | 14.26 | -1.11% | 52,362 | 75,179,652 |
| 2024-04-17 | 13.04 | 14.45 | 13.04 | 14.42 | +11.61% | 76,829 | 107,333,233 |
| 2024-04-16 | 14.1 | 14.2 | 12.88 | 12.92 | -9.4% | 84,269 | 111,483,579 |
| 2024-04-15 | 15.35 | 15.5 | 14 | 14.26 | -7.1% | 74,453 | 108,424,837 |
| 2024-04-12 | 15.74 | 15.95 | 15.29 | 15.35 | -2.29% | 36,847 | 57,282,763 |
| 2024-04-11 | 15.82 | 16.11 | 15.62 | 15.71 | -1.81% | 37,740 | 59,663,750 |
| 2024-04-10 | 16.38 | 16.68 | 15.73 | 16 | -2.85% | 50,311 | 80,708,439 |
| 2024-04-09 | 16.65 | 16.94 | 16.35 | 16.47 | -2.14% | 55,646 | 92,005,028 |
| 2024-04-08 | 16.38 | 17.39 | 16 | 16.83 | +2.68% | 87,585 | 146,090,727 |
| 2024-04-03 | 16.79 | 16.84 | 16.25 | 16.39 | -2.85% | 44,198 | 72,806,524 |
| 2024-04-02 | 17.3 | 17.4 | 16.69 | 16.87 | -1.69% | 59,564 | 101,236,880 |
| 2024-04-01 | 17.38 | 17.6 | 17.11 | 17.16 | -1.27% | 69,089 | 119,584,101 |
| 2024-03-29 | 17.29 | 17.62 | 17.06 | 17.38 | -0.17% | 70,816 | 122,701,599 |
| 2024-03-28 | 16.06 | 17.65 | 16.06 | 17.41 | +8.95% | 103,981 | 177,436,177 |
| 2024-03-27 | 16.62 | 16.85 | 15.97 | 15.98 | -4.88% | 66,700 | 108,698,271 |
| 2024-03-26 | 16.75 | 17.15 | 16.22 | 16.8 | -0.47% | 91,853 | 153,169,835 |
| 2024-03-25 | 17.82 | 18.25 | 16.85 | 16.88 | -4.58% | 116,267 | 203,428,836 |
| 2024-03-22 | 18.94 | 19 | 17.62 | 17.69 | -8.1% | 153,213 | 279,251,943 |
| 2024-03-21 | 19.17 | 19.6 | 18.51 | 19.25 | +0.16% | 189,819 | 360,835,578 |
| 2024-03-20 | 17.08 | 19.9 | 16.82 | 19.22 | +12.14% | 245,032 | 446,951,739 |
| 2024-03-19 | 17.5 | 17.79 | 16.8 | 17.14 | -4.25% | 162,111 | 280,675,622 |
| 2024-03-18 | 16.31 | 18.87 | 15.92 | 17.9 | +8.09% | 228,587 | 389,650,777 |
| 2024-03-15 | 14.74 | 16.57 | 14.58 | 16.56 | +12.2% | 128,132 | 201,045,389 |
| 2024-03-14 | 14.99 | 15.17 | 14.51 | 14.76 | -2.25% | 40,829 | 60,490,190 |
| 2024-03-13 | 14.95 | 15.29 | 14.87 | 15.1 | +0.67% | 48,816 | 73,607,015 |
| 2024-03-12 | 14.88 | 15.1 | 14.6 | 15 | +4.02% | 63,405 | 94,440,402 |
| 2024-03-11 | 13.95 | 14.45 | 13.95 | 14.42 | +3.3% | 43,437 | 62,005,903 |
| 2024-03-08 | 13.77 | 14.03 | 13.52 | 13.96 | +1.45% | 33,272 | 45,937,866 |
| 2024-03-07 | 14 | 14.21 | 13.73 | 13.76 | -1.22% | 36,516 | 51,068,626 |
| 2024-03-06 | 13.74 | 14.13 | 13.6 | 13.93 | +0.58% | 34,202 | 47,284,173 |
| 2024-03-05 | 14 | 14.13 | 13.8 | 13.85 | -2.05% | 34,091 | 47,450,966 |
| 2024-03-04 | 14.39 | 14.48 | 13.81 | 14.14 | -2.15% | 47,731 | 67,274,495 |
| 2024-03-01 | 14.28 | 14.62 | 14.05 | 14.45 | +3.81% | 68,775 | 98,283,232 |
| 2024-02-29 | 13.18 | 13.94 | 13.1 | 13.92 | +3.96% | 52,195 | 71,222,720 |
| 2024-02-28 | 14.82 | 15.15 | 13.35 | 13.39 | -8.41% | 102,259 | 145,965,022 |
| 2024-02-27 | 13.77 | 14.62 | 13.75 | 14.62 | +5.87% | 54,396 | 77,695,904 |
| 2024-02-26 | 13.5 | 14.1 | 13.5 | 13.81 | +2.3% | 64,552 | 89,553,107 |
| 2024-02-23 | 12.98 | 13.55 | 12.88 | 13.5 | +3.93% | 57,369 | 75,907,789 |
| 2024-02-22 | 12.79 | 13.04 | 12.61 | 12.99 | +0.85% | 50,087 | 64,315,839 |
| 2024-02-21 | 12.1 | 13.25 | 12 | 12.88 | +6.01% | 86,255 | 110,496,756 |
| 2024-02-20 | 12.25 | 12.25 | 11.91 | 12.15 | -1.38% | 49,875 | 60,061,440 |
| 2024-02-19 | 12.19 | 12.72 | 11.99 | 12.32 | +3.36% | 90,907 | 111,732,898 |
| 2024-02-08 | 10.66 | 11.95 | 10.03 | 11.92 | +11.92% | 116,183 | 127,910,045 |
| 2024-02-07 | 10.78 | 11.19 | 10.3 | 10.65 | -0.28% | 94,670 | 101,510,746 |
| 2024-02-06 | 10.01 | 10.92 | 9.69 | 10.68 | +2.01% | 104,424 | 106,743,755 |
| 2024-02-05 | 12.03 | 12.13 | 10.29 | 10.47 | -14.18% | 94,877 | 103,499,436 |
| 2024-02-02 | 13.2 | 13.3 | 11.68 | 12.2 | -6.23% | 62,815 | 77,893,977 |
| 2024-02-01 | 13.19 | 13.36 | 12.81 | 13.01 | -1.89% | 58,845 | 76,926,908 |
| 2024-01-31 | 14.36 | 14.56 | 13.18 | 13.26 | -7.66% | 70,099 | 95,587,423 |
| 2024-01-30 | 14.8 | 14.93 | 14.34 | 14.36 | -2.97% | 28,737 | 41,987,496 |
| 2024-01-29 | 15.37 | 15.47 | 14.66 | 14.8 | -3.27% | 36,741 | 54,941,814 |
| 2024-01-26 | 15.8 | 15.85 | 15.2 | 15.3 | -3.16% | 37,510 | 58,131,448 |
| 2024-01-25 | 15.52 | 15.89 | 15.12 | 15.8 | +1.61% | 41,236 | 64,176,254 |
| 2024-01-24 | 15.91 | 16.15 | 14.92 | 15.55 | -1.64% | 53,660 | 82,664,493 |
| 2024-01-23 | 15.49 | 16.05 | 15.36 | 15.81 | -0.88% | 55,985 | 88,303,671 |
| 2024-01-22 | 16.9 | 16.91 | 15.78 | 15.95 | -5.4% | 45,071 | 73,790,939 |
| 2024-01-19 | 17.3 | 17.38 | 16.85 | 16.86 | -1.98% | 24,326 | 41,392,920 |
| 2024-01-18 | 17.45 | 17.47 | 16.73 | 17.2 | -0.69% | 32,406 | 55,220,371 |
| 2024-01-17 | 17.94 | 18.08 | 17.31 | 17.32 | -2.37% | 22,737 | 40,108,490 |
| 2024-01-16 | 17.7 | 17.99 | 17.5 | 17.74 | +0.51% | 34,406 | 60,967,338 |
| 2024-01-15 | 17.89 | 18.01 | 17.5 | 17.65 | -2.22% | 28,721 | 50,806,191 |
| 2024-01-12 | 18.23 | 18.47 | 17.98 | 18.05 | -1.04% | 28,562 | 52,086,402 |
| 2024-01-11 | 17.8 | 18.32 | 17.66 | 18.24 | +2.53% | 28,045 | 50,728,908 |
| 2024-01-10 | 18.11 | 18.15 | 17.66 | 17.79 | -1.44% | 20,570 | 36,826,790 |
| 2024-01-09 | 18 | 18.54 | 17.9 | 18.05 | +0.39% | 24,007 | 43,687,694 |
| 2024-01-08 | 18.27 | 18.36 | 17.96 | 17.98 | -1.59% | 22,003 | 39,910,868 |
| 2024-01-05 | 18.58 | 18.79 | 18.18 | 18.27 | -1.19% | 23,676 | 43,705,050 |
| 2024-01-04 | 18.62 | 18.68 | 18.42 | 18.49 | -0.7% | 18,679 | 34,635,806 |
| 2024-01-03 | 19.09 | 19.09 | 18.34 | 18.62 | -2.46% | 26,581 | 49,651,496 |
| 2024-01-02 | 19.27 | 19.33 | 18.93 | 19.09 | -0.93% | 22,691 | 43,420,196 |
| 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：