股票概览
14.7
-1.01%
-0.15
14.86
开盘价
14.86
最高价
14.32
最低价
72,081
成交量
数据更新至: 2024-05-20
技术指标
14.85
MA5 (5日均线)
15.06
MA10 (10日均线)
15.67
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 | 14.86 | 14.86 | 14.32 | 14.7 | -1.01% | 72,081 | 105,098,505 |
| 2024-05-17 | 14.86 | 14.96 | 14.75 | 14.85 | -0.07% | 46,989 | 69,593,102 |
| 2024-05-16 | 14.82 | 15.08 | 14.78 | 14.86 | -0.07% | 58,438 | 87,160,922 |
| 2024-05-15 | 15 | 15.05 | 14.79 | 14.87 | -0.6% | 36,603 | 54,448,041 |
| 2024-05-14 | 14.99 | 15.08 | 14.72 | 14.96 | +0.2% | 48,420 | 72,124,503 |
| 2024-05-13 | 15.03 | 15.07 | 14.37 | 14.93 | -0.53% | 55,880 | 82,934,578 |
| 2024-05-10 | 14.95 | 15.55 | 14.94 | 15.01 | +0.07% | 70,898 | 106,913,390 |
| 2024-05-09 | 15.1 | 15.29 | 14.93 | 15 | -0.27% | 89,632 | 134,818,432 |
| 2024-05-08 | 16.21 | 16.39 | 14.8 | 15.04 | -8.29% | 189,867 | 289,994,934 |
| 2024-05-07 | 16.79 | 17 | 16.23 | 16.4 | -1.86% | 83,853 | 138,630,800 |
| 2024-05-06 | 17 | 17 | 16.4 | 16.71 | -0.59% | 82,720 | 137,806,025 |
| 2024-04-30 | 16.64 | 17.08 | 16.38 | 16.81 | +2% | 78,865 | 132,587,609 |
| 2024-04-29 | 17.1 | 17.27 | 16.36 | 16.48 | -2.94% | 121,245 | 202,344,463 |
| 2024-04-26 | 16.3 | 17.19 | 16.28 | 16.98 | +5.33% | 136,108 | 229,088,368 |
| 2024-04-25 | 16.32 | 16.49 | 16.03 | 16.12 | -0.98% | 81,847 | 132,775,023 |
| 2024-04-24 | 16.63 | 16.8 | 16.16 | 16.28 | -2.51% | 102,156 | 167,883,710 |
| 2024-04-23 | 16.03 | 16.78 | 15.87 | 16.7 | +4.31% | 103,860 | 170,171,687 |
| 2024-04-22 | 15.4 | 16.22 | 15.02 | 16.01 | +3.09% | 122,738 | 192,088,918 |
| 2024-04-19 | 15.3 | 15.56 | 15.1 | 15.53 | +2.37% | 51,922 | 79,573,939 |
| 2024-04-18 | 15.15 | 15.4 | 15.03 | 15.17 | -0.85% | 49,472 | 75,044,918 |
| 2024-04-17 | 15.28 | 15.89 | 14.86 | 15.3 | +1.93% | 96,166 | 147,757,035 |
| 2024-04-16 | 14.5 | 15.8 | 13.92 | 15.01 | +3.73% | 90,787 | 134,662,492 |
| 2024-04-15 | 14.4 | 14.64 | 14.02 | 14.47 | +0.07% | 36,934 | 52,901,466 |
| 2024-04-12 | 14.41 | 14.6 | 14.24 | 14.46 | -0.21% | 31,885 | 45,919,606 |
| 2024-04-11 | 14.42 | 14.7 | 14.37 | 14.49 | -0.69% | 36,379 | 52,819,192 |
| 2024-04-10 | 14.65 | 14.75 | 14.38 | 14.59 | -0.75% | 30,564 | 44,402,534 |
| 2024-04-09 | 14.53 | 14.78 | 14.36 | 14.7 | +0.89% | 34,137 | 49,742,674 |
| 2024-04-08 | 14.88 | 15 | 14.48 | 14.57 | -2.21% | 50,100 | 73,591,659 |
| 2024-04-03 | 14.8 | 15.1 | 14.66 | 14.9 | -0.2% | 52,460 | 77,705,602 |
| 2024-04-02 | 15.53 | 15.6 | 14.73 | 14.93 | -2.42% | 76,700 | 115,131,738 |
| 2024-04-01 | 15 | 15.55 | 14.87 | 15.3 | +1.73% | 63,859 | 97,582,375 |
| 2024-03-29 | 14.3 | 15.1 | 14.26 | 15.04 | +5.17% | 68,468 | 101,278,901 |
| 2024-03-28 | 14.08 | 14.45 | 14.03 | 14.3 | +0.78% | 35,102 | 50,080,485 |
| 2024-03-27 | 14.2 | 14.3 | 13.93 | 14.19 | -0.07% | 38,477 | 54,229,185 |
| 2024-03-26 | 14.18 | 14.4 | 13.84 | 14.2 | +0.14% | 44,966 | 63,275,066 |
| 2024-03-25 | 14.59 | 14.59 | 14.05 | 14.18 | -2.34% | 35,752 | 51,369,862 |
| 2024-03-22 | 14.75 | 14.75 | 14.41 | 14.52 | -1.36% | 31,276 | 45,414,695 |
| 2024-03-21 | 14.71 | 14.82 | 14.53 | 14.72 | +0.41% | 37,568 | 55,164,470 |
| 2024-03-20 | 14.7 | 14.88 | 14.4 | 14.66 | +0.41% | 44,743 | 65,386,244 |
| 2024-03-19 | 14.73 | 14.8 | 14.34 | 14.6 | -0.82% | 44,299 | 64,312,882 |
| 2024-03-18 | 15.28 | 15.28 | 14.64 | 14.72 | -2.26% | 56,308 | 83,251,588 |
| 2024-03-15 | 14.8 | 15.06 | 14.64 | 15.06 | +2.45% | 33,797 | 50,435,697 |
| 2024-03-14 | 14.9 | 15.05 | 14.52 | 14.7 | -1.67% | 41,031 | 60,338,286 |
| 2024-03-13 | 15.34 | 15.45 | 14.82 | 14.95 | -2.92% | 73,838 | 110,973,605 |
| 2024-03-12 | 15.53 | 15.58 | 15.33 | 15.4 | -0.84% | 44,811 | 69,146,992 |
| 2024-03-11 | 15.5 | 15.6 | 15.23 | 15.53 | -0.19% | 45,475 | 70,178,682 |
| 2024-03-08 | 15.54 | 15.85 | 15.41 | 15.56 | +0.13% | 56,372 | 87,837,277 |
| 2024-03-07 | 14.95 | 15.68 | 14.75 | 15.54 | +4.37% | 88,698 | 137,021,756 |
| 2024-03-06 | 14.97 | 15.04 | 14.6 | 14.89 | -0.53% | 42,248 | 62,326,116 |
| 2024-03-05 | 15.3 | 15.3 | 14.8 | 14.97 | -1.71% | 48,690 | 72,980,719 |
| 2024-03-04 | 15.32 | 15.52 | 15.17 | 15.23 | -1.23% | 29,294 | 44,773,520 |
| 2024-03-01 | 15.55 | 15.85 | 15.25 | 15.42 | -0.9% | 40,694 | 62,721,246 |
| 2024-02-29 | 14.95 | 15.66 | 14.67 | 15.56 | +5.14% | 56,223 | 86,409,949 |
| 2024-02-28 | 15.77 | 15.88 | 14.77 | 14.8 | -6.21% | 57,786 | 89,017,252 |
| 2024-02-27 | 15.6 | 15.85 | 15.41 | 15.78 | +1.68% | 54,725 | 85,716,227 |
| 2024-02-26 | 15.69 | 15.9 | 15.44 | 15.52 | -1.46% | 45,955 | 71,803,969 |
| 2024-02-23 | 15.33 | 15.75 | 15.2 | 15.75 | +2.34% | 43,903 | 68,080,560 |
| 2024-02-22 | 14.99 | 15.78 | 14.91 | 15.39 | +2.67% | 38,776 | 59,633,151 |
| 2024-02-21 | 14.97 | 15.32 | 14.92 | 14.99 | -0.73% | 44,481 | 67,140,795 |
| 2024-02-20 | 15.02 | 15.31 | 15 | 15.1 | -0.85% | 36,779 | 55,628,614 |
| 2024-02-19 | 15.3 | 15.31 | 14.98 | 15.23 | +1.67% | 60,514 | 91,600,934 |
| 2024-02-08 | 14.05 | 15.25 | 14 | 14.98 | +6.54% | 60,677 | 89,774,535 |
| 2024-02-07 | 13.2 | 14.75 | 12.8 | 14.06 | +5.24% | 65,344 | 91,508,687 |
| 2024-02-06 | 12.95 | 13.49 | 11 | 13.36 | +2.77% | 99,163 | 119,948,845 |
| 2024-02-05 | 15.18 | 15.18 | 12.96 | 13 | -14.25% | 105,958 | 149,642,925 |
| 2024-02-02 | 15.4 | 15.7 | 14.88 | 15.16 | -1.56% | 47,200 | 71,800,137 |
| 2024-02-01 | 15.39 | 15.48 | 14.93 | 15.4 | +0.06% | 32,421 | 49,215,325 |
| 2024-01-31 | 15.7 | 15.7 | 15.26 | 15.39 | -1.97% | 34,033 | 52,594,512 |
| 2024-01-30 | 15.6 | 15.89 | 15.52 | 15.7 | -0.25% | 24,135 | 37,823,957 |
| 2024-01-29 | 15.56 | 15.85 | 15.2 | 15.74 | +1.55% | 34,080 | 52,978,284 |
| 2024-01-26 | 15.63 | 15.8 | 15.36 | 15.5 | -1.34% | 37,820 | 58,603,377 |
| 2024-01-25 | 15.12 | 15.78 | 14.85 | 15.71 | +4.45% | 65,962 | 101,260,658 |
| 2024-01-24 | 15 | 15.19 | 14.3 | 15.04 | +0.27% | 53,454 | 78,723,816 |
| 2024-01-23 | 15.26 | 15.3 | 14.9 | 15 | -1.7% | 34,217 | 51,586,680 |
| 2024-01-22 | 15.69 | 15.69 | 15.12 | 15.26 | -2.18% | 45,414 | 69,405,301 |
| 2024-01-19 | 15.51 | 15.99 | 15.46 | 15.6 | -0.06% | 30,485 | 47,692,573 |
| 2024-01-18 | 15.65 | 15.8 | 15.12 | 15.61 | -0.38% | 52,371 | 80,547,639 |
| 2024-01-17 | 15.8 | 16 | 15.55 | 15.67 | -0.76% | 32,478 | 51,060,938 |
| 2024-01-16 | 16.19 | 16.24 | 15.7 | 15.79 | -2.41% | 51,503 | 81,831,829 |
| 2024-01-15 | 16.13 | 16.5 | 15.81 | 16.18 | +0.06% | 43,794 | 70,511,503 |
| 2024-01-12 | 16.24 | 16.36 | 16.05 | 16.17 | -0.43% | 23,090 | 37,298,102 |
| 2024-01-11 | 16.2 | 16.57 | 16.1 | 16.24 | +0.37% | 44,675 | 73,071,876 |
| 2024-01-10 | 16.27 | 16.33 | 16.03 | 16.18 | -0.55% | 24,535 | 39,659,502 |
| 2024-01-09 | 16.05 | 16.5 | 16 | 16.27 | +0.37% | 38,832 | 63,072,318 |
| 2024-01-08 | 16.37 | 16.8 | 16.11 | 16.21 | -2.35% | 42,981 | 70,479,286 |
| 2024-01-05 | 16.8 | 17.16 | 16.43 | 16.6 | -1.31% | 60,112 | 100,606,596 |
| 2024-01-04 | 17 | 17.06 | 16.6 | 16.82 | -1.41% | 46,275 | 77,860,117 |
| 2024-01-03 | 17.01 | 17.76 | 16.77 | 17.06 | -0.52% | 128,033 | 220,621,931 |
| 2024-01-02 | 16.85 | 17.8 | 15.97 | 17.15 | +6.52% | 152,819 | 263,581,613 |
| 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：