股票概览
14.41
-1.5%
-0.22
14.53
开盘价
14.99
最高价
14.15
最低价
30,711
成交量
数据更新至: 2024-05-20
技术指标
14.30
MA5 (5日均线)
14.21
MA10 (10日均线)
13.73
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 | 14.53 | 14.99 | 14.15 | 14.41 | -1.5% | 30,711 | 44,275,318 |
| 2024-05-17 | 14.93 | 15.4 | 14.41 | 14.63 | -2.47% | 48,933 | 72,324,401 |
| 2024-05-16 | 13.97 | 16.3 | 13.88 | 15 | +8.46% | 51,878 | 79,867,192 |
| 2024-05-15 | 13.63 | 14.31 | 13.39 | 13.83 | +1.32% | 13,814 | 19,359,813 |
| 2024-05-14 | 13.54 | 13.8 | 13.43 | 13.65 | +2.71% | 12,728 | 17,357,936 |
| 2024-05-13 | 13.86 | 13.9 | 13.11 | 13.29 | -5.48% | 17,742 | 23,854,746 |
| 2024-05-10 | 14.25 | 14.96 | 13.8 | 14.06 | -1.4% | 18,465 | 26,223,745 |
| 2024-05-09 | 14.23 | 14.47 | 14.18 | 14.26 | -0.21% | 7,458 | 10,680,698 |
| 2024-05-08 | 14.69 | 14.69 | 14.2 | 14.29 | -2.52% | 10,660 | 15,318,280 |
| 2024-05-07 | 14.66 | 14.83 | 14.16 | 14.66 | +0.34% | 19,499 | 28,240,193 |
| 2024-05-06 | 14.3 | 14.73 | 14.19 | 14.61 | +2.17% | 18,497 | 26,889,615 |
| 2024-04-30 | 14.27 | 14.48 | 14.05 | 14.3 | +0.21% | 11,302 | 16,103,307 |
| 2024-04-29 | 13.77 | 14.35 | 13.63 | 14.27 | +3.56% | 13,288 | 18,717,168 |
| 2024-04-26 | 13.45 | 13.95 | 13.37 | 13.78 | +3.07% | 14,952 | 20,503,254 |
| 2024-04-25 | 13.14 | 13.51 | 12.94 | 13.37 | +1.75% | 12,564 | 16,757,905 |
| 2024-04-24 | 12.61 | 13.27 | 12.5 | 13.14 | +3.96% | 14,578 | 18,939,508 |
| 2024-04-23 | 12.1 | 12.7 | 12.02 | 12.64 | +5.16% | 20,403 | 25,337,768 |
| 2024-04-22 | 12.23 | 12.28 | 11.49 | 12.02 | -1.72% | 12,421 | 14,845,157 |
| 2024-04-19 | 12.29 | 12.35 | 11.76 | 12.23 | +0.33% | 14,834 | 17,873,688 |
| 2024-04-18 | 12.34 | 12.62 | 12.03 | 12.19 | -2.71% | 18,408 | 22,596,814 |
| 2024-04-17 | 11.22 | 12.55 | 11.22 | 12.53 | +14.53% | 22,356 | 26,983,705 |
| 2024-04-16 | 12.61 | 12.99 | 10.63 | 10.94 | -13.04% | 29,136 | 32,426,803 |
| 2024-04-15 | 13.81 | 14.29 | 12.52 | 12.58 | -10.01% | 22,796 | 29,570,896 |
| 2024-04-12 | 13.88 | 14.35 | 13.88 | 13.98 | +0.43% | 8,409 | 11,870,590 |
| 2024-04-11 | 13.81 | 14.34 | 13.78 | 13.92 | +0.58% | 8,844 | 12,455,212 |
| 2024-04-10 | 14.41 | 14.51 | 13.7 | 13.84 | -4.35% | 12,041 | 16,803,199 |
| 2024-04-09 | 14.36 | 14.73 | 14.25 | 14.47 | +0.77% | 13,482 | 19,473,344 |
| 2024-04-08 | 15.17 | 15.18 | 14.3 | 14.36 | -6.08% | 18,390 | 26,869,819 |
| 2024-04-03 | 15.61 | 15.63 | 14.95 | 15.29 | -1.99% | 16,252 | 24,763,073 |
| 2024-04-02 | 15.42 | 15.78 | 15.27 | 15.6 | +1.17% | 18,348 | 28,483,446 |
| 2024-04-01 | 15.39 | 15.62 | 15.15 | 15.42 | +0.98% | 19,665 | 30,252,554 |
| 2024-03-29 | 14.7 | 15.3 | 14.66 | 15.27 | +2.07% | 14,367 | 21,556,693 |
| 2024-03-28 | 14.02 | 15.09 | 14.02 | 14.96 | +6.7% | 15,211 | 22,421,937 |
| 2024-03-27 | 14.65 | 14.75 | 14.01 | 14.02 | -4.69% | 13,987 | 20,150,747 |
| 2024-03-26 | 14.81 | 15.15 | 14.57 | 14.71 | -0.88% | 14,028 | 20,815,939 |
| 2024-03-25 | 15.6 | 15.65 | 14.81 | 14.84 | -3.07% | 21,805 | 32,943,006 |
| 2024-03-22 | 15.55 | 15.67 | 15.2 | 15.31 | -2.3% | 12,392 | 19,051,710 |
| 2024-03-21 | 15.7 | 15.79 | 15.44 | 15.67 | +0.06% | 11,585 | 18,109,099 |
| 2024-03-20 | 15.54 | 15.68 | 15.51 | 15.66 | +0.84% | 10,148 | 15,834,540 |
| 2024-03-19 | 16.01 | 16.16 | 15.46 | 15.53 | -2.69% | 21,214 | 33,267,875 |
| 2024-03-18 | 15 | 16.08 | 15 | 15.96 | +7.47% | 23,371 | 36,476,761 |
| 2024-03-15 | 14.61 | 14.87 | 14.5 | 14.85 | +1.85% | 10,469 | 15,368,495 |
| 2024-03-14 | 14.8 | 14.95 | 14.38 | 14.58 | -1.75% | 11,823 | 17,344,615 |
| 2024-03-13 | 14.59 | 15.03 | 14.56 | 14.84 | +1.5% | 17,754 | 26,218,352 |
| 2024-03-12 | 14.42 | 14.78 | 14.31 | 14.62 | +1.53% | 15,156 | 22,100,704 |
| 2024-03-11 | 14.28 | 14.59 | 14.08 | 14.4 | -0.14% | 15,459 | 22,115,146 |
| 2024-03-08 | 13.85 | 14.45 | 13.76 | 14.42 | +4.27% | 19,037 | 27,102,018 |
| 2024-03-07 | 13.9 | 14.36 | 13.81 | 13.83 | -0.72% | 17,863 | 25,141,942 |
| 2024-03-06 | 13.88 | 14.18 | 13.46 | 13.93 | 0% | 21,093 | 29,152,401 |
| 2024-03-05 | 14.2 | 14.5 | 13.92 | 13.93 | -1.55% | 19,599 | 27,664,127 |
| 2024-03-04 | 14.39 | 14.68 | 13.75 | 14.15 | -1.19% | 20,334 | 28,781,375 |
| 2024-03-01 | 13.69 | 14.32 | 13.63 | 14.32 | +4.6% | 26,375 | 37,289,449 |
| 2024-02-29 | 13.03 | 13.97 | 13.03 | 13.69 | +4.27% | 29,360 | 39,975,226 |
| 2024-02-28 | 15.2 | 15.7 | 13.13 | 13.13 | -12.7% | 51,259 | 73,063,245 |
| 2024-02-27 | 13.84 | 15.17 | 13.8 | 15.04 | +7.97% | 28,364 | 41,397,533 |
| 2024-02-26 | 13.64 | 14.55 | 13.18 | 13.93 | +4.11% | 30,101 | 41,912,985 |
| 2024-02-23 | 12.88 | 13.48 | 12.88 | 13.38 | +4.53% | 23,777 | 31,448,542 |
| 2024-02-22 | 12.09 | 12.85 | 12.09 | 12.8 | +5.52% | 23,717 | 29,769,025 |
| 2024-02-21 | 11.7 | 12.61 | 11.51 | 12.13 | +3.15% | 22,856 | 27,989,497 |
| 2024-02-20 | 11.63 | 11.84 | 11.28 | 11.76 | +1.03% | 24,420 | 28,257,367 |
| 2024-02-19 | 10.51 | 11.95 | 10.5 | 11.64 | +11.71% | 42,375 | 48,390,922 |
| 2024-02-08 | 9.22 | 10.68 | 9.01 | 10.42 | +10.73% | 39,082 | 38,577,629 |
| 2024-02-07 | 10.02 | 10.49 | 8.61 | 9.41 | -8.2% | 50,622 | 47,665,036 |
| 2024-02-06 | 9.42 | 10.66 | 8.65 | 10.25 | -1.44% | 61,436 | 58,953,741 |
| 2024-02-05 | 12.88 | 12.99 | 10.4 | 10.4 | -20% | 56,600 | 61,467,499 |
| 2024-02-02 | 13.92 | 14.31 | 12.22 | 13 | -6.68% | 23,005 | 30,384,319 |
| 2024-02-01 | 14.15 | 14.5 | 13.51 | 13.93 | -1.55% | 18,167 | 25,218,325 |
| 2024-01-31 | 15.5 | 15.5 | 14.14 | 14.15 | -7.52% | 21,713 | 31,619,712 |
| 2024-01-30 | 16 | 16 | 15 | 15.3 | -4.38% | 11,231 | 17,441,756 |
| 2024-01-29 | 16.68 | 16.77 | 15.84 | 16 | -4.13% | 13,375 | 21,544,202 |
| 2024-01-26 | 16.78 | 16.86 | 16.52 | 16.69 | -0.24% | 12,538 | 20,920,630 |
| 2024-01-25 | 15.88 | 16.77 | 15.69 | 16.73 | +5.75% | 16,641 | 27,203,821 |
| 2024-01-24 | 15.82 | 16.06 | 15.15 | 15.82 | -0.06% | 16,340 | 25,512,918 |
| 2024-01-23 | 15.98 | 16.48 | 15.56 | 15.83 | -1.31% | 14,813 | 23,344,079 |
| 2024-01-22 | 17.15 | 17.41 | 15.8 | 16.04 | -6.64% | 14,113 | 23,426,497 |
| 2024-01-19 | 17.64 | 17.64 | 17.16 | 17.18 | -2.61% | 12,573 | 21,804,649 |
| 2024-01-18 | 17.77 | 17.84 | 16.93 | 17.64 | +0.17% | 15,182 | 26,309,690 |
| 2024-01-17 | 17.95 | 18.06 | 17.55 | 17.61 | -1.89% | 9,319 | 16,566,964 |
| 2024-01-16 | 18.15 | 18.28 | 17.65 | 17.95 | -1.1% | 10,937 | 19,541,605 |
| 2024-01-15 | 18.17 | 18.31 | 17.98 | 18.15 | -0.06% | 9,477 | 17,183,552 |
| 2024-01-12 | 18.5 | 18.57 | 18.11 | 18.16 | -1.94% | 9,522 | 17,475,358 |
| 2024-01-11 | 18.24 | 18.54 | 18.09 | 18.52 | +2.04% | 8,818 | 16,177,583 |
| 2024-01-10 | 18.37 | 18.47 | 17.9 | 18.15 | -1.14% | 10,654 | 19,367,905 |
| 2024-01-09 | 18.2 | 18.6 | 18.18 | 18.36 | +1.21% | 11,484 | 21,122,286 |
| 2024-01-08 | 18.78 | 18.78 | 18 | 18.14 | -3.36% | 11,636 | 21,423,133 |
| 2024-01-05 | 19.13 | 19.32 | 18.61 | 18.77 | -1.47% | 9,818 | 18,548,347 |
| 2024-01-04 | 19.25 | 19.25 | 18.94 | 19.05 | -0.83% | 8,057 | 15,336,785 |
| 2024-01-03 | 19.34 | 19.42 | 19 | 19.21 | -0.62% | 12,925 | 24,794,998 |
| 2024-01-02 | 19.45 | 19.45 | 19.22 | 19.33 | -0.21% | 10,609 | 20,509,779 |
| 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：