股票概览
14.61
+2.03%
+0.29
14.4
开盘价
14.72
最高价
14.32
最低价
49,367
成交量
数据更新至: 2024-05-20
技术指标
14.36
MA5 (5日均线)
14.54
MA10 (10日均线)
13.60
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 | 14.4 | 14.72 | 14.32 | 14.61 | +2.03% | 49,367 | 71,879,454 |
| 2024-05-17 | 14.54 | 14.6 | 14.11 | 14.32 | +0.49% | 41,133 | 58,754,587 |
| 2024-05-16 | 14.34 | 14.68 | 14.22 | 14.25 | -0.56% | 49,658 | 71,865,713 |
| 2024-05-15 | 14.31 | 14.77 | 14.12 | 14.33 | +0.21% | 39,250 | 56,819,964 |
| 2024-05-14 | 14.5 | 14.68 | 14.24 | 14.3 | -0.83% | 36,124 | 52,062,505 |
| 2024-05-13 | 14.3 | 14.75 | 13.95 | 14.42 | +0.14% | 55,577 | 80,151,841 |
| 2024-05-10 | 14.91 | 14.91 | 14.35 | 14.4 | -3.23% | 67,548 | 98,280,268 |
| 2024-05-09 | 14.96 | 15.28 | 14.82 | 14.88 | -1.13% | 65,395 | 98,010,068 |
| 2024-05-08 | 14.7 | 15.69 | 14.66 | 15.05 | +1.21% | 105,491 | 160,548,076 |
| 2024-05-07 | 15.39 | 15.42 | 14.66 | 14.87 | -2.49% | 86,239 | 127,935,138 |
| 2024-05-06 | 14.33 | 15.4 | 14.33 | 15.25 | +6.79% | 134,297 | 201,017,537 |
| 2024-04-30 | 14.67 | 14.95 | 14.1 | 14.28 | +2.37% | 145,171 | 210,627,700 |
| 2024-04-29 | 13.88 | 14.2 | 13.38 | 13.95 | +5.84% | 137,512 | 189,928,314 |
| 2024-04-26 | 12.7 | 13.45 | 12.43 | 13.18 | +4.03% | 119,171 | 155,261,469 |
| 2024-04-25 | 11.82 | 13.28 | 11.8 | 12.67 | +5.58% | 121,910 | 152,880,474 |
| 2024-04-24 | 11.81 | 12.1 | 11.67 | 12 | +5.08% | 52,628 | 62,386,530 |
| 2024-04-23 | 11.28 | 11.54 | 11.26 | 11.42 | +2.42% | 37,548 | 42,889,485 |
| 2024-04-22 | 11.38 | 11.39 | 10.76 | 11.15 | -1.93% | 34,889 | 38,880,847 |
| 2024-04-19 | 11.33 | 11.49 | 11.04 | 11.37 | +0.35% | 45,066 | 50,803,645 |
| 2024-04-18 | 11.81 | 11.85 | 11.23 | 11.33 | -4.15% | 57,398 | 65,947,190 |
| 2024-04-17 | 10.35 | 11.87 | 10.35 | 11.82 | +17.15% | 86,142 | 97,039,664 |
| 2024-04-16 | 11.26 | 11.27 | 9.99 | 10.09 | -10.39% | 74,541 | 77,342,517 |
| 2024-04-15 | 12.35 | 12.54 | 11 | 11.26 | -9.19% | 78,749 | 91,192,839 |
| 2024-04-12 | 12.57 | 12.83 | 12.36 | 12.4 | -1.35% | 31,729 | 39,943,474 |
| 2024-04-11 | 12.55 | 12.86 | 12.3 | 12.57 | -0.87% | 32,375 | 40,969,145 |
| 2024-04-10 | 13.07 | 13.09 | 12.48 | 12.68 | -2.98% | 39,936 | 50,684,874 |
| 2024-04-09 | 12.85 | 13.36 | 12.85 | 13.07 | +1.79% | 34,244 | 44,569,938 |
| 2024-04-08 | 13.41 | 13.55 | 12.81 | 12.84 | -4.89% | 53,419 | 70,049,966 |
| 2024-04-03 | 14.02 | 14.05 | 13.38 | 13.5 | -4.46% | 49,835 | 67,648,102 |
| 2024-04-02 | 14.2 | 14.23 | 13.98 | 14.13 | -0.7% | 41,286 | 58,198,204 |
| 2024-04-01 | 13.77 | 14.25 | 13.77 | 14.23 | +3.79% | 48,322 | 67,961,306 |
| 2024-03-29 | 13.59 | 14 | 13.4 | 13.71 | +1.33% | 40,809 | 55,696,896 |
| 2024-03-28 | 13.06 | 13.68 | 13.05 | 13.53 | +3.6% | 51,946 | 69,732,741 |
| 2024-03-27 | 13.99 | 13.99 | 13.04 | 13.06 | -6.85% | 61,487 | 82,662,795 |
| 2024-03-26 | 13.66 | 14.1 | 13.65 | 14.02 | +2.64% | 72,182 | 100,592,489 |
| 2024-03-25 | 14.03 | 14.37 | 13.61 | 13.66 | -4.41% | 61,899 | 86,648,194 |
| 2024-03-22 | 14.7 | 14.7 | 14.2 | 14.29 | -2.59% | 58,645 | 84,307,395 |
| 2024-03-21 | 14.77 | 14.84 | 14.4 | 14.67 | -0.74% | 63,381 | 92,601,557 |
| 2024-03-20 | 14.48 | 14.8 | 14.45 | 14.78 | +1.72% | 71,415 | 104,853,901 |
| 2024-03-19 | 14.58 | 14.86 | 14.36 | 14.53 | -0.21% | 84,182 | 123,017,054 |
| 2024-03-18 | 14.3 | 14.68 | 14.28 | 14.56 | +1.32% | 98,896 | 143,170,028 |
| 2024-03-15 | 14.5 | 14.59 | 14.08 | 14.37 | -1.1% | 92,166 | 131,391,522 |
| 2024-03-14 | 15.14 | 15.69 | 14.12 | 14.53 | -2.68% | 127,898 | 190,501,708 |
| 2024-03-13 | 14.32 | 15.18 | 14.22 | 14.93 | +4.19% | 114,031 | 168,195,766 |
| 2024-03-12 | 14 | 14.41 | 13.97 | 14.33 | +2.43% | 72,047 | 102,313,093 |
| 2024-03-11 | 13.56 | 13.99 | 13.4 | 13.99 | +3.17% | 56,269 | 77,616,945 |
| 2024-03-08 | 13.76 | 13.8 | 13.26 | 13.56 | -1.02% | 53,488 | 72,187,557 |
| 2024-03-07 | 13.56 | 14.28 | 13.34 | 13.7 | +1.18% | 74,581 | 102,406,657 |
| 2024-03-06 | 13.33 | 13.73 | 13.16 | 13.54 | +1.2% | 49,145 | 66,308,132 |
| 2024-03-05 | 13.57 | 13.97 | 13.16 | 13.38 | -2.26% | 50,527 | 68,023,419 |
| 2024-03-04 | 13.84 | 14.08 | 13.2 | 13.69 | -1.3% | 62,186 | 84,434,297 |
| 2024-03-01 | 13.53 | 13.98 | 13.47 | 13.87 | +1.84% | 64,192 | 88,477,594 |
| 2024-02-29 | 12.62 | 13.67 | 12.38 | 13.62 | +7.92% | 85,630 | 112,775,876 |
| 2024-02-28 | 14.38 | 14.6 | 12.56 | 12.62 | -12.36% | 127,678 | 174,987,179 |
| 2024-02-27 | 13.74 | 14.43 | 13.68 | 14.4 | +3.97% | 80,443 | 114,352,611 |
| 2024-02-26 | 13.75 | 14.23 | 13.6 | 13.85 | +0.44% | 72,998 | 101,744,211 |
| 2024-02-23 | 13.28 | 13.87 | 13.27 | 13.79 | +3.92% | 65,526 | 88,981,829 |
| 2024-02-22 | 12.45 | 13.42 | 12.32 | 13.27 | +5.65% | 75,896 | 98,415,445 |
| 2024-02-21 | 12.16 | 13.28 | 12.06 | 12.56 | +2.11% | 85,737 | 110,087,748 |
| 2024-02-20 | 12.3 | 12.41 | 11.91 | 12.3 | +0.08% | 51,266 | 62,446,683 |
| 2024-02-19 | 11.77 | 12.66 | 11.76 | 12.29 | +4.42% | 93,800 | 114,432,437 |
| 2024-02-08 | 10.06 | 11.88 | 9.7 | 11.77 | +17.94% | 115,946 | 126,688,067 |
| 2024-02-07 | 10.59 | 10.88 | 9.8 | 9.98 | -5.67% | 105,095 | 108,004,712 |
| 2024-02-06 | 10.08 | 11.09 | 9.02 | 10.58 | +3.02% | 110,377 | 110,416,068 |
| 2024-02-05 | 11.74 | 11.75 | 9.94 | 10.27 | -13.77% | 83,458 | 88,138,885 |
| 2024-02-02 | 12.68 | 12.99 | 11.5 | 11.91 | -5.33% | 52,069 | 63,601,790 |
| 2024-02-01 | 12.82 | 12.94 | 12.28 | 12.58 | -2.4% | 47,702 | 60,167,534 |
| 2024-01-31 | 13.85 | 13.95 | 12.8 | 12.89 | -6.86% | 46,606 | 61,892,825 |
| 2024-01-30 | 14.35 | 14.6 | 13.8 | 13.84 | -3.35% | 35,013 | 49,493,519 |
| 2024-01-29 | 15.1 | 15.3 | 14.28 | 14.32 | -5.1% | 37,355 | 54,537,082 |
| 2024-01-26 | 15.26 | 15.47 | 15.02 | 15.09 | -1.69% | 41,774 | 63,714,056 |
| 2024-01-25 | 14.78 | 15.4 | 14.61 | 15.35 | +3.3% | 55,200 | 83,021,510 |
| 2024-01-24 | 14.9 | 15.23 | 14.3 | 14.86 | 0% | 55,189 | 81,606,763 |
| 2024-01-23 | 14.72 | 15.45 | 14.39 | 14.86 | +0.47% | 71,699 | 105,384,385 |
| 2024-01-22 | 15.88 | 15.9 | 14.64 | 14.79 | -6.51% | 51,782 | 78,938,655 |
| 2024-01-19 | 16.31 | 16.4 | 15.7 | 15.82 | -2.16% | 30,532 | 48,626,670 |
| 2024-01-18 | 15.93 | 16.22 | 15.56 | 16.17 | +0.37% | 54,437 | 86,423,808 |
| 2024-01-17 | 16.94 | 16.96 | 16.08 | 16.11 | -4.73% | 48,338 | 79,180,239 |
| 2024-01-16 | 17.23 | 17.33 | 16.74 | 16.91 | -1.86% | 46,294 | 78,340,125 |
| 2024-01-15 | 17.67 | 17.75 | 17.06 | 17.23 | -2.66% | 44,998 | 77,891,808 |
| 2024-01-12 | 17.98 | 18.45 | 17.61 | 17.7 | -2.16% | 76,769 | 137,943,264 |
| 2024-01-11 | 18 | 18.19 | 17.7 | 18.09 | -0.06% | 75,524 | 135,869,214 |
| 2024-01-10 | 17.26 | 18.45 | 17 | 18.1 | +4.75% | 120,335 | 215,009,462 |
| 2024-01-09 | 17.89 | 18.21 | 17.02 | 17.28 | -2.92% | 89,138 | 156,079,413 |
| 2024-01-08 | 18.7 | 18.8 | 17.76 | 17.8 | -4.81% | 83,435 | 151,371,227 |
| 2024-01-05 | 17.99 | 19.17 | 17.9 | 18.7 | +4.76% | 180,446 | 337,207,485 |
| 2024-01-04 | 17.81 | 17.97 | 17.55 | 17.85 | -0.11% | 43,849 | 77,866,330 |
| 2024-01-03 | 18.35 | 18.48 | 17.67 | 17.87 | -3.09% | 67,246 | 120,531,101 |
| 2024-01-02 | 18.42 | 18.68 | 18.2 | 18.44 | -0.81% | 93,945 | 173,720,918 |
| 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：