股票概览
14.28
-1.04%
-0.15
14.43
开盘价
14.5
最高价
14.19
最低价
99,605
成交量
数据更新至: 2024-05-20
技术指标
14.42
MA5 (5日均线)
14.34
MA10 (10日均线)
14.23
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 | 14.43 | 14.5 | 14.19 | 14.28 | -1.04% | 99,605 | 142,640,308 |
| 2024-05-17 | 14.49 | 14.52 | 14.2 | 14.43 | -0.21% | 111,704 | 160,053,887 |
| 2024-05-16 | 14.42 | 14.68 | 14.3 | 14.46 | +0.84% | 106,565 | 154,731,440 |
| 2024-05-15 | 14.52 | 14.6 | 14.28 | 14.34 | -1.71% | 85,308 | 122,557,485 |
| 2024-05-14 | 13.93 | 14.65 | 13.93 | 14.59 | +4.21% | 152,967 | 220,396,809 |
| 2024-05-13 | 14.1 | 14.11 | 13.78 | 14 | -1.2% | 87,470 | 122,173,667 |
| 2024-05-10 | 14.37 | 14.42 | 14.11 | 14.17 | -1.6% | 74,936 | 106,440,572 |
| 2024-05-09 | 14.23 | 14.4 | 14.1 | 14.4 | +1.62% | 92,541 | 132,385,175 |
| 2024-05-08 | 14.58 | 14.58 | 14.14 | 14.17 | -2.88% | 94,736 | 135,263,947 |
| 2024-05-07 | 14.56 | 14.7 | 14.47 | 14.59 | 0% | 100,659 | 146,911,595 |
| 2024-05-06 | 14.7 | 14.97 | 14.56 | 14.59 | +0.83% | 145,397 | 214,458,031 |
| 2024-04-30 | 14.5 | 14.68 | 14.41 | 14.47 | -0.69% | 117,252 | 170,379,680 |
| 2024-04-29 | 14.6 | 14.78 | 14.45 | 14.57 | +0.28% | 170,056 | 248,378,079 |
| 2024-04-26 | 14.36 | 14.61 | 14.22 | 14.53 | +1.89% | 124,558 | 180,344,793 |
| 2024-04-25 | 14.25 | 14.46 | 14.19 | 14.26 | -0.97% | 108,498 | 155,283,325 |
| 2024-04-24 | 14.37 | 14.85 | 14.23 | 14.4 | +1.77% | 203,220 | 294,061,006 |
| 2024-04-23 | 13.82 | 14.45 | 13.82 | 14.15 | +3.06% | 190,146 | 270,214,017 |
| 2024-04-22 | 13.54 | 14.12 | 13.5 | 13.73 | +1.33% | 185,387 | 257,453,064 |
| 2024-04-19 | 12.8 | 13.62 | 12.76 | 13.55 | +5.28% | 166,345 | 221,993,946 |
| 2024-04-18 | 12.9 | 13.15 | 12.75 | 12.87 | -0.92% | 78,978 | 102,204,089 |
| 2024-04-17 | 12.46 | 12.99 | 12.46 | 12.99 | +5.61% | 102,716 | 131,810,688 |
| 2024-04-16 | 12.81 | 12.93 | 12.25 | 12.3 | -4.73% | 102,742 | 127,948,924 |
| 2024-04-15 | 13.01 | 13.26 | 12.68 | 12.91 | -0.77% | 88,832 | 115,348,622 |
| 2024-04-12 | 13.2 | 13.27 | 12.95 | 13.01 | -1.06% | 63,814 | 83,489,794 |
| 2024-04-11 | 13.04 | 13.34 | 12.99 | 13.15 | +0.08% | 51,386 | 67,939,076 |
| 2024-04-10 | 13.6 | 13.6 | 13.08 | 13.14 | -2.88% | 66,864 | 88,704,580 |
| 2024-04-09 | 13.41 | 13.58 | 13.31 | 13.53 | +0.67% | 50,610 | 68,158,329 |
| 2024-04-08 | 13.77 | 13.77 | 13.4 | 13.44 | -2.54% | 82,846 | 111,818,936 |
| 2024-04-03 | 14.01 | 14.04 | 13.69 | 13.79 | -1.57% | 55,984 | 77,278,717 |
| 2024-04-02 | 14.05 | 14.08 | 13.91 | 14.01 | -0.5% | 68,564 | 95,896,218 |
| 2024-04-01 | 13.73 | 14.12 | 13.72 | 14.08 | +3.15% | 83,289 | 116,296,978 |
| 2024-03-29 | 13.62 | 13.65 | 13.33 | 13.65 | +0.59% | 67,521 | 91,198,472 |
| 2024-03-28 | 13.29 | 13.76 | 13.2 | 13.57 | +2.65% | 93,317 | 126,516,194 |
| 2024-03-27 | 13.86 | 13.86 | 13.22 | 13.22 | -4.34% | 106,107 | 143,138,115 |
| 2024-03-26 | 14.06 | 14.15 | 13.61 | 13.82 | -1.99% | 128,736 | 178,436,397 |
| 2024-03-25 | 14.52 | 14.63 | 14.07 | 14.1 | -3.23% | 107,685 | 154,934,913 |
| 2024-03-22 | 14.71 | 14.83 | 14.36 | 14.57 | -1.29% | 115,280 | 167,885,208 |
| 2024-03-21 | 14.82 | 15.05 | 14.65 | 14.76 | -0.47% | 148,484 | 220,411,749 |
| 2024-03-20 | 14.32 | 14.87 | 14.32 | 14.83 | +3.2% | 211,564 | 311,021,639 |
| 2024-03-19 | 14.54 | 14.56 | 14.31 | 14.37 | -1.1% | 106,223 | 153,275,057 |
| 2024-03-18 | 14.29 | 14.54 | 14.15 | 14.53 | +2.4% | 165,497 | 237,842,010 |
| 2024-03-15 | 14.13 | 14.19 | 13.92 | 14.19 | +0.28% | 110,836 | 155,534,672 |
| 2024-03-14 | 14.58 | 14.58 | 13.97 | 14.15 | -2.95% | 143,921 | 204,952,874 |
| 2024-03-13 | 14.32 | 14.75 | 14.32 | 14.58 | +1.32% | 154,233 | 223,926,381 |
| 2024-03-12 | 14.27 | 14.45 | 14.2 | 14.39 | +1.41% | 125,687 | 180,124,723 |
| 2024-03-11 | 13.91 | 14.19 | 13.89 | 14.19 | +1.57% | 134,663 | 189,405,674 |
| 2024-03-08 | 13.84 | 14.02 | 13.72 | 13.97 | +0.79% | 120,730 | 167,430,200 |
| 2024-03-07 | 14.17 | 14.3 | 13.81 | 13.86 | -2.05% | 138,409 | 193,965,010 |
| 2024-03-06 | 14.16 | 14.37 | 13.98 | 14.15 | -1.05% | 124,273 | 175,909,943 |
| 2024-03-05 | 14.46 | 14.49 | 14.12 | 14.3 | -1.65% | 135,943 | 194,394,246 |
| 2024-03-04 | 14.71 | 14.83 | 14.27 | 14.54 | -1.49% | 155,137 | 224,969,711 |
| 2024-03-01 | 14.53 | 14.87 | 14.38 | 14.76 | +1.93% | 153,180 | 223,949,777 |
| 2024-02-29 | 13.89 | 14.49 | 13.87 | 14.48 | +3.87% | 143,747 | 205,596,116 |
| 2024-02-28 | 14.79 | 14.98 | 13.91 | 13.94 | -5.81% | 218,873 | 319,311,267 |
| 2024-02-27 | 14.31 | 14.8 | 14.31 | 14.8 | +2.42% | 174,782 | 254,926,346 |
| 2024-02-26 | 14.64 | 14.68 | 14.23 | 14.45 | -2.96% | 252,648 | 364,878,233 |
| 2024-02-23 | 14.07 | 14.89 | 13.86 | 14.89 | +5.98% | 266,144 | 387,775,087 |
| 2024-02-22 | 13.61 | 14.2 | 13.57 | 14.05 | +3.08% | 128,111 | 178,245,375 |
| 2024-02-21 | 13.4 | 14.1 | 13.33 | 13.63 | +0.59% | 133,768 | 183,918,645 |
| 2024-02-20 | 13.35 | 13.6 | 13.23 | 13.55 | +0.67% | 95,401 | 128,078,654 |
| 2024-02-19 | 13.49 | 13.73 | 13.26 | 13.46 | +1.36% | 146,807 | 198,308,980 |
| 2024-02-08 | 12.77 | 13.6 | 12.77 | 13.28 | +4.16% | 168,964 | 225,314,867 |
| 2024-02-07 | 12.15 | 12.93 | 12.1 | 12.75 | +4.08% | 151,691 | 192,618,574 |
| 2024-02-06 | 11.18 | 12.41 | 11.03 | 12.25 | +7.83% | 160,545 | 188,886,294 |
| 2024-02-05 | 12.5 | 12.58 | 11.21 | 11.36 | -10.83% | 181,250 | 214,366,647 |
| 2024-02-02 | 13.3 | 13.65 | 12.27 | 12.74 | -4.93% | 172,304 | 222,445,413 |
| 2024-02-01 | 13.14 | 13.94 | 13.12 | 13.4 | +2.29% | 143,128 | 193,656,038 |
| 2024-01-31 | 13.6 | 13.85 | 13.06 | 13.1 | -5.21% | 99,403 | 133,236,423 |
| 2024-01-30 | 14.27 | 14.43 | 13.78 | 13.82 | -3.42% | 67,377 | 94,737,869 |
| 2024-01-29 | 14.65 | 14.74 | 14.28 | 14.31 | -1.65% | 71,902 | 104,084,170 |
| 2024-01-26 | 14.69 | 14.8 | 14.53 | 14.55 | -1.49% | 88,950 | 130,392,519 |
| 2024-01-25 | 14.56 | 14.88 | 14.45 | 14.77 | +1.03% | 112,744 | 165,558,724 |
| 2024-01-24 | 14.07 | 14.7 | 13.79 | 14.62 | +4.5% | 126,018 | 179,571,271 |
| 2024-01-23 | 13.63 | 14.07 | 13.54 | 13.99 | +2.94% | 77,332 | 107,281,286 |
| 2024-01-22 | 14.41 | 14.45 | 13.42 | 13.59 | -5.49% | 95,487 | 133,417,210 |
| 2024-01-19 | 14.8 | 14.84 | 14.36 | 14.38 | -3.23% | 69,653 | 101,372,862 |
| 2024-01-18 | 14.66 | 14.89 | 14.4 | 14.86 | +0.47% | 87,308 | 127,578,129 |
| 2024-01-17 | 15 | 15.11 | 14.77 | 14.79 | -1.73% | 47,613 | 71,198,186 |
| 2024-01-16 | 14.94 | 15.05 | 14.7 | 15.05 | +0.53% | 52,459 | 78,098,774 |
| 2024-01-15 | 14.85 | 15.15 | 14.7 | 14.97 | +0.34% | 48,592 | 72,705,589 |
| 2024-01-12 | 15.09 | 15.09 | 14.86 | 14.92 | -0.86% | 52,918 | 79,216,721 |
| 2024-01-11 | 14.78 | 15.16 | 14.63 | 15.05 | +2.24% | 72,364 | 108,465,319 |
| 2024-01-10 | 15.02 | 15.02 | 14.49 | 14.72 | -1.14% | 70,439 | 103,689,746 |
| 2024-01-09 | 15.17 | 15.3 | 14.83 | 14.89 | -1.59% | 68,136 | 102,555,892 |
| 2024-01-08 | 15.4 | 15.49 | 15.13 | 15.13 | -2.01% | 53,474 | 81,660,059 |
| 2024-01-05 | 15.74 | 15.75 | 15.37 | 15.44 | -1.4% | 49,676 | 77,425,827 |
| 2024-01-04 | 15.73 | 15.91 | 15.62 | 15.66 | -0.76% | 54,830 | 86,317,218 |
| 2024-01-03 | 15.84 | 15.92 | 15.61 | 15.78 | -0.63% | 55,979 | 88,349,351 |
| 2024-01-02 | 16.03 | 16.1 | 15.87 | 15.88 | -1% | 56,487 | 90,231,135 |
| 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：