股票概览
14.19
+0.21%
+0.03
14.21
开盘价
14.5
最高价
14
最低价
81,610
成交量
数据更新至: 2024-05-20
技术指标
13.99
MA5 (5日均线)
14.15
MA10 (10日均线)
13.96
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 | 14.21 | 14.5 | 14 | 14.19 | +0.21% | 81,610 | 115,988,992 |
| 2024-05-17 | 13.73 | 14.16 | 13.72 | 14.16 | +3.28% | 74,910 | 104,878,633 |
| 2024-05-16 | 14.15 | 14.25 | 13.7 | 13.71 | -2.07% | 63,673 | 88,966,055 |
| 2024-05-15 | 13.84 | 14.4 | 13.6 | 14 | +0.79% | 75,876 | 106,184,481 |
| 2024-05-14 | 13.72 | 13.92 | 13.59 | 13.89 | +2.21% | 63,772 | 87,783,777 |
| 2024-05-13 | 13.99 | 14.2 | 13.48 | 13.59 | -3.82% | 102,587 | 141,615,500 |
| 2024-05-10 | 14.5 | 14.5 | 14.02 | 14.13 | -2.28% | 88,252 | 125,159,210 |
| 2024-05-09 | 14.3 | 14.57 | 14.26 | 14.46 | -1.16% | 117,840 | 169,445,126 |
| 2024-05-08 | 14.6 | 15.17 | 14.31 | 14.63 | -0.68% | 170,493 | 251,712,021 |
| 2024-05-07 | 14.59 | 14.78 | 14.4 | 14.73 | -0.87% | 133,887 | 195,488,069 |
| 2024-05-06 | 14.93 | 15.29 | 14.66 | 14.86 | +2.84% | 171,363 | 256,079,042 |
| 2024-04-30 | 15.11 | 15.4 | 14.38 | 14.45 | -1.7% | 208,790 | 311,201,987 |
| 2024-04-29 | 15.07 | 15.6 | 14.47 | 14.7 | +6.14% | 219,936 | 324,455,459 |
| 2024-04-26 | 13.58 | 14.08 | 13.58 | 13.85 | +0.8% | 137,265 | 191,065,479 |
| 2024-04-25 | 13.42 | 14.25 | 13.34 | 13.74 | +0.66% | 158,807 | 219,956,876 |
| 2024-04-24 | 12.74 | 13.97 | 12.74 | 13.65 | +6.31% | 127,931 | 171,407,659 |
| 2024-04-23 | 12.69 | 13.06 | 12.63 | 12.84 | +1.42% | 68,163 | 87,598,661 |
| 2024-04-22 | 12.97 | 13.1 | 12.61 | 12.66 | -3.95% | 90,809 | 116,153,542 |
| 2024-04-19 | 13.55 | 13.62 | 12.98 | 13.18 | -4.15% | 127,641 | 169,661,200 |
| 2024-04-18 | 13.63 | 13.98 | 13.47 | 13.75 | -2.62% | 167,654 | 230,381,603 |
| 2024-04-17 | 13.15 | 14.16 | 13.15 | 14.12 | +8.37% | 232,969 | 320,929,000 |
| 2024-04-16 | 13.5 | 13.78 | 11.71 | 13.03 | -0.91% | 226,617 | 289,038,948 |
| 2024-04-15 | 12.61 | 13.15 | 12.56 | 13.15 | +2.41% | 148,111 | 191,314,155 |
| 2024-04-12 | 12.09 | 13.2 | 12.08 | 12.84 | +6.29% | 149,216 | 192,050,051 |
| 2024-04-11 | 12.29 | 12.44 | 11.91 | 12.08 | -2.42% | 77,773 | 94,361,276 |
| 2024-04-10 | 12.72 | 13.38 | 12.32 | 12.38 | -4.62% | 92,517 | 117,714,417 |
| 2024-04-09 | 13.33 | 13.56 | 12.5 | 12.98 | -0.69% | 132,259 | 171,110,638 |
| 2024-04-08 | 12.2 | 13.33 | 12.15 | 13.07 | +6.35% | 153,660 | 198,420,731 |
| 2024-04-03 | 12.39 | 12.45 | 11.97 | 12.29 | -1.29% | 35,233 | 42,894,164 |
| 2024-04-02 | 12.68 | 12.73 | 12.28 | 12.45 | -2.28% | 42,497 | 52,861,345 |
| 2024-04-01 | 12.15 | 12.99 | 12.15 | 12.74 | +5.73% | 63,688 | 80,497,135 |
| 2024-03-29 | 11.99 | 12.15 | 11.85 | 12.05 | +0.42% | 25,425 | 30,523,032 |
| 2024-03-28 | 11.58 | 12.14 | 11.58 | 12 | +3.72% | 40,238 | 47,929,500 |
| 2024-03-27 | 12.13 | 12.36 | 11.51 | 11.57 | -4.22% | 40,374 | 47,733,203 |
| 2024-03-26 | 12.3 | 12.54 | 11.9 | 12.08 | -0.98% | 48,031 | 58,596,622 |
| 2024-03-25 | 12.71 | 12.85 | 12.17 | 12.2 | -4.16% | 49,978 | 62,613,407 |
| 2024-03-22 | 13.12 | 13.16 | 12.65 | 12.73 | -3.34% | 68,016 | 87,083,907 |
| 2024-03-21 | 13 | 13.41 | 12.8 | 13.17 | +1.07% | 86,946 | 113,693,619 |
| 2024-03-20 | 12.91 | 13.17 | 12.81 | 13.03 | +0.54% | 68,508 | 88,743,218 |
| 2024-03-19 | 12.5 | 13.48 | 12.5 | 12.96 | +2.86% | 99,848 | 129,979,026 |
| 2024-03-18 | 12.41 | 12.65 | 12.24 | 12.6 | +2.11% | 54,189 | 67,369,929 |
| 2024-03-15 | 11.93 | 12.36 | 11.85 | 12.34 | +2.83% | 60,755 | 73,962,552 |
| 2024-03-14 | 12.15 | 12.19 | 11.82 | 12 | -0.74% | 41,546 | 49,891,093 |
| 2024-03-13 | 12.12 | 12.24 | 11.97 | 12.09 | +0.83% | 45,195 | 54,744,323 |
| 2024-03-12 | 11.77 | 12.03 | 11.72 | 11.99 | +2.13% | 41,019 | 48,837,135 |
| 2024-03-11 | 11.67 | 11.81 | 11.47 | 11.74 | +1.73% | 30,748 | 35,826,540 |
| 2024-03-08 | 11.39 | 11.59 | 11.33 | 11.54 | +1.32% | 29,046 | 33,338,088 |
| 2024-03-07 | 11.64 | 11.82 | 11.36 | 11.39 | -1.56% | 33,616 | 39,026,697 |
| 2024-03-06 | 11.5 | 11.73 | 11.28 | 11.57 | -0.09% | 30,426 | 35,038,898 |
| 2024-03-05 | 11.75 | 11.89 | 11.49 | 11.58 | -2.61% | 39,745 | 46,281,831 |
| 2024-03-04 | 11.9 | 12.08 | 11.64 | 11.89 | -0.08% | 42,220 | 50,210,455 |
| 2024-03-01 | 11.72 | 11.92 | 11.53 | 11.9 | +3.21% | 55,359 | 65,174,824 |
| 2024-02-29 | 10.82 | 11.53 | 10.8 | 11.53 | +5.1% | 59,934 | 67,538,978 |
| 2024-02-28 | 12.09 | 12.34 | 10.95 | 10.97 | -9.26% | 91,601 | 107,454,805 |
| 2024-02-27 | 11.6 | 12.09 | 11.43 | 12.09 | +3.87% | 47,403 | 56,113,002 |
| 2024-02-26 | 11.55 | 11.94 | 11.33 | 11.64 | +0.43% | 58,690 | 68,214,948 |
| 2024-02-23 | 10.97 | 11.64 | 10.92 | 11.59 | +6.33% | 66,192 | 74,800,719 |
| 2024-02-22 | 10.57 | 10.92 | 10.55 | 10.9 | +3.22% | 48,541 | 52,443,292 |
| 2024-02-21 | 10.4 | 10.94 | 10.2 | 10.56 | -0.19% | 60,626 | 64,807,245 |
| 2024-02-20 | 10.56 | 10.72 | 10.18 | 10.58 | +1.54% | 50,280 | 52,590,070 |
| 2024-02-19 | 9.91 | 10.71 | 9.91 | 10.42 | +5.47% | 84,065 | 87,000,500 |
| 2024-02-08 | 8.8 | 9.96 | 8.42 | 9.88 | +13.56% | 110,077 | 99,917,372 |
| 2024-02-07 | 9.01 | 9.07 | 8.52 | 8.7 | -1.69% | 114,204 | 100,704,658 |
| 2024-02-06 | 8.35 | 9.17 | 7.86 | 8.85 | +4% | 94,682 | 79,752,694 |
| 2024-02-05 | 9.92 | 10.01 | 8.38 | 8.51 | -14.99% | 91,087 | 80,833,600 |
| 2024-02-02 | 10.68 | 10.91 | 9.53 | 10.01 | -6.27% | 67,213 | 68,543,040 |
| 2024-02-01 | 10.85 | 11 | 10.57 | 10.68 | -1.57% | 47,007 | 50,600,654 |
| 2024-01-31 | 11.62 | 11.77 | 10.81 | 10.85 | -6.87% | 58,093 | 65,035,887 |
| 2024-01-30 | 12.27 | 12.27 | 11.65 | 11.65 | -4.98% | 43,260 | 51,601,506 |
| 2024-01-29 | 12.85 | 12.87 | 12.17 | 12.26 | -3.84% | 39,733 | 49,266,749 |
| 2024-01-26 | 12.99 | 13.13 | 12.73 | 12.75 | -2.3% | 43,514 | 56,319,408 |
| 2024-01-25 | 12.57 | 13.07 | 12.41 | 13.05 | +1.95% | 51,086 | 65,399,673 |
| 2024-01-24 | 12.8 | 12.94 | 12.33 | 12.8 | +0.39% | 42,789 | 54,159,342 |
| 2024-01-23 | 12.6 | 13 | 12.49 | 12.75 | -0.31% | 51,721 | 65,601,176 |
| 2024-01-22 | 13.61 | 13.72 | 12.71 | 12.79 | -5.96% | 62,776 | 83,143,301 |
| 2024-01-19 | 13.92 | 13.94 | 13.6 | 13.6 | -1.95% | 27,568 | 37,873,716 |
| 2024-01-18 | 13.89 | 14 | 13.4 | 13.87 | -0.22% | 55,660 | 76,009,456 |
| 2024-01-17 | 14.33 | 14.33 | 13.9 | 13.9 | -2.87% | 26,555 | 37,505,392 |
| 2024-01-16 | 14.43 | 14.44 | 14.08 | 14.31 | -0.56% | 28,629 | 40,767,597 |
| 2024-01-15 | 14.31 | 14.47 | 14.12 | 14.39 | 0% | 27,033 | 38,713,256 |
| 2024-01-12 | 14.5 | 14.55 | 14.35 | 14.39 | -0.76% | 26,634 | 38,439,241 |
| 2024-01-11 | 14.24 | 14.58 | 14.2 | 14.5 | +2.04% | 34,252 | 49,281,026 |
| 2024-01-10 | 14.4 | 14.45 | 14.13 | 14.21 | -2.13% | 37,663 | 53,786,353 |
| 2024-01-09 | 14.76 | 14.89 | 14.4 | 14.52 | -0.75% | 43,609 | 63,705,551 |
| 2024-01-08 | 15.01 | 15.08 | 14.6 | 14.63 | -2.6% | 39,711 | 58,723,296 |
| 2024-01-05 | 15.28 | 15.42 | 14.92 | 15.02 | -1.38% | 35,080 | 53,133,659 |
| 2024-01-04 | 15.47 | 15.56 | 15.18 | 15.23 | -1.55% | 37,669 | 57,778,620 |
| 2024-01-03 | 15.9 | 16.15 | 15.33 | 15.47 | -2.83% | 61,565 | 95,946,159 |
| 2024-01-02 | 16.27 | 16.27 | 15.86 | 15.92 | -2.15% | 47,607 | 76,244,176 |
| 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：