股票概览
14.59
-0.14%
-0.02
14.58
开盘价
14.83
最高价
14.51
最低价
39,441
成交量
数据更新至: 2024-05-20
技术指标
14.68
MA5 (5日均线)
15.01
MA10 (10日均线)
14.99
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 | 14.58 | 14.83 | 14.51 | 14.59 | -0.14% | 39,441 | 57,755,224 |
| 2024-05-17 | 14.57 | 14.73 | 14.36 | 14.61 | +0.07% | 37,790 | 54,856,837 |
| 2024-05-16 | 14.73 | 14.8 | 14.56 | 14.6 | -0.34% | 31,820 | 46,639,612 |
| 2024-05-15 | 15.1 | 15.1 | 14.65 | 14.65 | -2.07% | 39,136 | 57,809,481 |
| 2024-05-14 | 14.95 | 15.23 | 14.94 | 14.96 | -0.27% | 34,829 | 52,471,871 |
| 2024-05-13 | 15.15 | 15.23 | 14.95 | 15 | -1.32% | 42,906 | 64,661,087 |
| 2024-05-10 | 15.56 | 15.65 | 15.18 | 15.2 | -2.31% | 49,453 | 75,938,429 |
| 2024-05-09 | 15.55 | 15.67 | 15.19 | 15.56 | +1.37% | 49,736 | 77,249,786 |
| 2024-05-08 | 15.77 | 15.77 | 15.25 | 15.35 | -1.35% | 45,156 | 69,537,216 |
| 2024-05-07 | 15.47 | 15.79 | 15.46 | 15.56 | +1.17% | 50,301 | 78,428,549 |
| 2024-05-06 | 15.16 | 15.48 | 15.16 | 15.38 | +2.53% | 65,359 | 100,333,069 |
| 2024-04-30 | 15.1 | 15.18 | 14.81 | 15 | -0.2% | 50,415 | 75,660,558 |
| 2024-04-29 | 15.59 | 15.59 | 14.9 | 15.03 | -3.53% | 118,682 | 179,549,041 |
| 2024-04-26 | 15.12 | 15.66 | 15.11 | 15.58 | +3.11% | 63,850 | 98,294,054 |
| 2024-04-25 | 15.18 | 15.27 | 14.96 | 15.11 | +0.33% | 33,444 | 50,554,779 |
| 2024-04-24 | 15 | 15.12 | 14.78 | 15.06 | +0.4% | 38,313 | 57,355,627 |
| 2024-04-23 | 14.89 | 15.07 | 14.7 | 15 | +1.83% | 45,042 | 67,110,136 |
| 2024-04-22 | 14.43 | 14.9 | 14.32 | 14.73 | +2.01% | 46,185 | 67,880,551 |
| 2024-04-19 | 14.57 | 14.58 | 14.27 | 14.44 | +0.28% | 36,007 | 51,906,951 |
| 2024-04-18 | 14.55 | 14.75 | 14.21 | 14.4 | -0.07% | 53,766 | 77,972,773 |
| 2024-04-17 | 14.2 | 14.42 | 13.96 | 14.41 | +4.04% | 54,214 | 77,290,246 |
| 2024-04-16 | 14.38 | 14.58 | 13.81 | 13.85 | -4.22% | 74,639 | 105,380,683 |
| 2024-04-15 | 14.4 | 14.97 | 14.3 | 14.46 | -0.14% | 65,479 | 95,686,521 |
| 2024-04-12 | 14.52 | 14.98 | 14.48 | 14.48 | 0% | 37,797 | 55,398,052 |
| 2024-04-11 | 14.37 | 14.68 | 14.29 | 14.48 | +0.21% | 29,726 | 43,163,771 |
| 2024-04-10 | 14.82 | 14.83 | 14.38 | 14.45 | -2.5% | 34,163 | 49,599,409 |
| 2024-04-09 | 14.38 | 14.83 | 14.3 | 14.82 | +3.06% | 42,604 | 62,343,865 |
| 2024-04-08 | 14.89 | 14.9 | 14.34 | 14.38 | -3.1% | 46,117 | 66,994,635 |
| 2024-04-03 | 14.91 | 15.01 | 14.71 | 14.84 | -0.87% | 32,166 | 47,778,767 |
| 2024-04-02 | 15.27 | 15.27 | 14.88 | 14.97 | -1.96% | 42,601 | 63,933,374 |
| 2024-04-01 | 14.62 | 15.3 | 14.62 | 15.27 | +4.59% | 58,219 | 87,463,880 |
| 2024-03-29 | 14.71 | 14.82 | 14.41 | 14.6 | -0.95% | 43,046 | 62,650,501 |
| 2024-03-28 | 14.55 | 14.89 | 14.39 | 14.74 | +1.1% | 51,575 | 75,775,726 |
| 2024-03-27 | 15.04 | 15.19 | 14.58 | 14.58 | -3.06% | 50,791 | 75,811,978 |
| 2024-03-26 | 15.01 | 15.29 | 14.82 | 15.04 | -0.92% | 46,827 | 70,483,242 |
| 2024-03-25 | 15.6 | 15.81 | 15.18 | 15.18 | -3% | 66,100 | 102,325,741 |
| 2024-03-22 | 15.87 | 15.99 | 15.5 | 15.65 | -1.57% | 47,421 | 74,447,763 |
| 2024-03-21 | 16.24 | 16.39 | 15.85 | 15.9 | -2.69% | 71,091 | 114,005,350 |
| 2024-03-20 | 15.8 | 16.52 | 15.7 | 16.34 | +3.42% | 103,717 | 167,933,163 |
| 2024-03-19 | 15.72 | 16.08 | 15.67 | 15.8 | -0.19% | 68,466 | 109,010,795 |
| 2024-03-18 | 15.26 | 15.85 | 15.14 | 15.83 | +4.08% | 93,078 | 144,932,998 |
| 2024-03-15 | 15.02 | 15.27 | 14.96 | 15.21 | +1.26% | 51,224 | 77,527,491 |
| 2024-03-14 | 15.19 | 15.44 | 14.86 | 15.02 | -0.6% | 73,688 | 111,758,599 |
| 2024-03-13 | 15.11 | 15.18 | 14.94 | 15.11 | -0.2% | 40,771 | 61,419,954 |
| 2024-03-12 | 15.07 | 15.17 | 14.85 | 15.14 | +1.14% | 45,427 | 68,364,295 |
| 2024-03-11 | 14.75 | 15 | 14.69 | 14.97 | +1.49% | 37,349 | 55,647,222 |
| 2024-03-08 | 14.75 | 14.83 | 14.56 | 14.75 | +0.68% | 30,995 | 45,545,979 |
| 2024-03-07 | 15.15 | 15.16 | 14.62 | 14.65 | -2.4% | 41,050 | 61,063,049 |
| 2024-03-06 | 15.03 | 15.24 | 14.7 | 15.01 | -0.46% | 43,332 | 64,895,354 |
| 2024-03-05 | 15.28 | 15.29 | 15 | 15.08 | -1.57% | 42,544 | 64,379,456 |
| 2024-03-04 | 15.3 | 15.44 | 15 | 15.32 | +1.12% | 56,239 | 85,796,140 |
| 2024-03-01 | 15.35 | 15.35 | 14.9 | 15.15 | -0.46% | 48,297 | 72,789,833 |
| 2024-02-29 | 14.51 | 15.23 | 14.41 | 15.22 | +4.97% | 66,495 | 98,983,201 |
| 2024-02-28 | 15.07 | 15.65 | 14.48 | 14.5 | -3.91% | 90,918 | 137,317,380 |
| 2024-02-27 | 14.75 | 15.11 | 14.63 | 15.09 | +1.89% | 53,794 | 80,107,582 |
| 2024-02-26 | 14.47 | 15.03 | 14.43 | 14.81 | +1.79% | 62,964 | 92,899,677 |
| 2024-02-23 | 14.33 | 14.59 | 14.2 | 14.55 | +1.32% | 59,191 | 84,891,922 |
| 2024-02-22 | 14.47 | 14.58 | 14.28 | 14.36 | +0.14% | 44,949 | 64,649,909 |
| 2024-02-21 | 13.88 | 14.85 | 13.83 | 14.34 | +2.43% | 70,037 | 100,857,167 |
| 2024-02-20 | 14.1 | 14.26 | 13.86 | 14 | -1.48% | 54,497 | 76,347,604 |
| 2024-02-19 | 14.93 | 15 | 14.01 | 14.21 | -3.46% | 106,380 | 151,826,613 |
| 2024-02-08 | 14.12 | 15.07 | 13.95 | 14.72 | +6.74% | 116,892 | 171,496,784 |
| 2024-02-07 | 13.16 | 13.98 | 13.01 | 13.79 | +5.67% | 116,317 | 159,180,201 |
| 2024-02-06 | 11.84 | 13.12 | 11.56 | 13.05 | +9.39% | 126,714 | 158,111,756 |
| 2024-02-05 | 12.4 | 12.67 | 11.23 | 11.93 | -4.41% | 140,080 | 165,700,566 |
| 2024-02-02 | 13.47 | 13.61 | 12.11 | 12.48 | -7.28% | 111,882 | 141,844,815 |
| 2024-02-01 | 13.27 | 13.64 | 13.07 | 13.46 | +1.36% | 64,711 | 86,704,431 |
| 2024-01-31 | 14.2 | 14.27 | 13.26 | 13.28 | -6.48% | 81,135 | 110,682,208 |
| 2024-01-30 | 14.46 | 14.7 | 14.18 | 14.2 | -2.41% | 32,785 | 47,329,467 |
| 2024-01-29 | 15 | 15.16 | 14.54 | 14.55 | -2.74% | 38,617 | 57,093,351 |
| 2024-01-26 | 15.19 | 15.38 | 14.88 | 14.96 | -1.45% | 30,826 | 46,569,417 |
| 2024-01-25 | 14.78 | 15.28 | 14.68 | 15.18 | +2.64% | 47,037 | 70,669,547 |
| 2024-01-24 | 14.61 | 14.79 | 14.25 | 14.79 | +1.65% | 52,628 | 76,288,049 |
| 2024-01-23 | 13.99 | 14.61 | 13.93 | 14.55 | +2.97% | 54,411 | 77,642,365 |
| 2024-01-22 | 15.17 | 15.17 | 14.03 | 14.13 | -6.92% | 62,810 | 91,295,733 |
| 2024-01-19 | 15.18 | 15.46 | 15.03 | 15.18 | +0.46% | 32,825 | 50,079,513 |
| 2024-01-18 | 15.18 | 15.18 | 14.59 | 15.11 | -0.72% | 58,060 | 86,412,148 |
| 2024-01-17 | 15.82 | 15.82 | 15.2 | 15.22 | -3.79% | 51,842 | 80,248,454 |
| 2024-01-16 | 16 | 16.18 | 15.69 | 15.82 | -1.13% | 49,981 | 79,401,495 |
| 2024-01-15 | 16.19 | 16.27 | 15.9 | 16 | -1.84% | 50,784 | 81,392,328 |
| 2024-01-12 | 16.93 | 16.93 | 16.22 | 16.3 | -3.78% | 49,170 | 81,259,921 |
| 2024-01-11 | 16.95 | 17.09 | 16.7 | 16.94 | +0.12% | 35,191 | 59,491,424 |
| 2024-01-10 | 16.92 | 17.2 | 16.67 | 16.92 | 0% | 33,653 | 57,001,598 |
| 2024-01-09 | 16.94 | 17.13 | 16.78 | 16.92 | -0.12% | 29,435 | 49,840,230 |
| 2024-01-08 | 17.55 | 17.62 | 16.94 | 16.94 | -3.91% | 37,589 | 64,780,896 |
| 2024-01-05 | 17.68 | 17.88 | 17.53 | 17.63 | -1.18% | 40,211 | 71,091,610 |
| 2024-01-04 | 17.87 | 17.88 | 17.64 | 17.84 | -0.17% | 33,046 | 58,683,804 |
| 2024-01-03 | 17.56 | 18.15 | 17.51 | 17.87 | +1.3% | 57,565 | 103,002,854 |
| 2024-01-02 | 17.02 | 17.95 | 16.98 | 17.64 | +3.28% | 85,527 | 149,926,553 |
| 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：