股票概览
14.66
+0.27%
+0.04
14.62
开盘价
14.74
最高价
14.6
最低价
368,408
成交量
数据更新至: 2024-05-20
技术指标
14.67
MA5 (5日均线)
14.60
MA10 (10日均线)
14.34
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 | 14.62 | 14.74 | 14.6 | 14.66 | +0.27% | 368,408 | 539,472,814 |
| 2024-05-17 | 14.53 | 14.62 | 14.37 | 14.62 | +0.48% | 344,730 | 499,265,714 |
| 2024-05-16 | 14.66 | 14.78 | 14.51 | 14.55 | -0.75% | 380,215 | 555,432,530 |
| 2024-05-15 | 14.78 | 15.04 | 14.64 | 14.66 | -1.28% | 423,131 | 626,660,155 |
| 2024-05-14 | 14.97 | 14.99 | 14.75 | 14.85 | -0.8% | 466,392 | 692,867,453 |
| 2024-05-13 | 14.56 | 15.17 | 14.43 | 14.97 | +2.53% | 882,686 | 1,313,283,536 |
| 2024-05-10 | 14.55 | 14.7 | 14.34 | 14.6 | +1.18% | 518,877 | 754,819,180 |
| 2024-05-09 | 14.3 | 14.53 | 14.3 | 14.43 | +0.91% | 372,118 | 537,972,105 |
| 2024-05-08 | 14.36 | 14.45 | 14.27 | 14.3 | -0.56% | 252,538 | 362,707,768 |
| 2024-05-07 | 14.42 | 14.43 | 14.25 | 14.38 | 0% | 336,273 | 482,097,387 |
| 2024-05-06 | 14.27 | 14.44 | 14.23 | 14.38 | +1.63% | 487,114 | 698,365,047 |
| 2024-04-30 | 14.08 | 14.24 | 13.82 | 14.15 | -0.21% | 534,287 | 751,855,260 |
| 2024-04-29 | 13.87 | 14.26 | 13.86 | 14.18 | +2.31% | 587,664 | 828,453,816 |
| 2024-04-26 | 13.57 | 13.91 | 13.52 | 13.86 | +2.14% | 457,841 | 630,249,683 |
| 2024-04-25 | 13.71 | 13.71 | 13.5 | 13.57 | -1.67% | 365,851 | 497,428,935 |
| 2024-04-24 | 13.72 | 13.81 | 13.62 | 13.8 | +0.58% | 299,011 | 410,957,910 |
| 2024-04-23 | 14.11 | 14.17 | 13.65 | 13.72 | -2.83% | 533,809 | 736,030,674 |
| 2024-04-22 | 14.25 | 14.4 | 14.1 | 14.12 | -1.19% | 336,899 | 478,212,636 |
| 2024-04-19 | 14.53 | 14.56 | 14.12 | 14.29 | -2.26% | 566,423 | 810,371,525 |
| 2024-04-18 | 14.65 | 14.8 | 14.57 | 14.62 | -0.54% | 386,941 | 567,876,810 |
| 2024-04-17 | 14.5 | 14.71 | 14.45 | 14.7 | +1.38% | 386,696 | 565,400,261 |
| 2024-04-16 | 14.49 | 14.74 | 14.39 | 14.5 | -0.62% | 483,276 | 703,511,405 |
| 2024-04-15 | 14.41 | 14.74 | 14.39 | 14.59 | +1.39% | 469,332 | 684,905,178 |
| 2024-04-12 | 14.68 | 14.72 | 14.39 | 14.39 | -1.98% | 368,275 | 534,701,018 |
| 2024-04-11 | 14.28 | 14.9 | 14.09 | 14.68 | +2.51% | 676,252 | 982,642,924 |
| 2024-04-10 | 14.44 | 14.6 | 14.25 | 14.32 | -1.31% | 457,829 | 659,230,994 |
| 2024-04-09 | 14.75 | 14.75 | 14.1 | 14.51 | -4.79% | 955,233 | 1,379,753,571 |
| 2024-04-08 | 15.53 | 15.62 | 15.23 | 15.24 | -1.93% | 442,527 | 682,581,942 |
| 2024-04-03 | 15.35 | 15.58 | 15.35 | 15.54 | +0.58% | 355,600 | 550,027,073 |
| 2024-04-02 | 15.55 | 15.63 | 15.38 | 15.45 | -0.71% | 330,197 | 510,064,763 |
| 2024-04-01 | 15.39 | 15.61 | 15.35 | 15.56 | +1.57% | 400,039 | 620,757,929 |
| 2024-03-29 | 15.12 | 15.37 | 15.1 | 15.32 | +1.26% | 332,801 | 508,329,030 |
| 2024-03-28 | 15.09 | 15.32 | 15.08 | 15.13 | +0.07% | 343,968 | 522,126,159 |
| 2024-03-27 | 15.36 | 15.38 | 15.11 | 15.12 | -1.63% | 269,645 | 410,737,038 |
| 2024-03-26 | 15.37 | 15.46 | 15.2 | 15.37 | -0.26% | 294,031 | 450,287,384 |
| 2024-03-25 | 15.56 | 15.67 | 15.4 | 15.41 | -1.09% | 310,211 | 481,608,138 |
| 2024-03-22 | 15.51 | 15.65 | 15.33 | 15.58 | +0.19% | 436,910 | 677,184,260 |
| 2024-03-21 | 15.79 | 15.8 | 15.49 | 15.55 | -1.33% | 445,461 | 694,641,181 |
| 2024-03-20 | 15.75 | 15.85 | 15.64 | 15.76 | +0.06% | 319,154 | 502,107,765 |
| 2024-03-19 | 15.95 | 16.05 | 15.73 | 15.75 | -1.38% | 418,500 | 663,771,478 |
| 2024-03-18 | 15.85 | 16.04 | 15.84 | 15.97 | +0.88% | 534,134 | 851,260,172 |
| 2024-03-15 | 15.71 | 15.85 | 15.63 | 15.83 | +0.06% | 416,249 | 655,333,110 |
| 2024-03-14 | 15.91 | 16.1 | 15.66 | 15.82 | -1.06% | 572,051 | 907,318,628 |
| 2024-03-13 | 16.07 | 16.18 | 15.91 | 15.99 | -0.62% | 607,456 | 973,296,781 |
| 2024-03-12 | 16.48 | 16.56 | 16.04 | 16.09 | -1.89% | 982,205 | 1,594,152,880 |
| 2024-03-11 | 16.45 | 16.62 | 16.26 | 16.4 | +0.92% | 930,154 | 1,527,307,869 |
| 2024-03-08 | 16.3 | 16.7 | 16.14 | 16.25 | -0.31% | 871,510 | 1,424,383,853 |
| 2024-03-07 | 16.3 | 16.38 | 16.05 | 16.3 | -0.49% | 991,614 | 1,610,221,213 |
| 2024-03-06 | 15.51 | 16.76 | 15.45 | 16.38 | +5.2% | 1,704,648 | 2,774,461,430 |
| 2024-03-05 | 15.82 | 15.87 | 15.48 | 15.57 | -1.08% | 830,632 | 1,294,172,208 |
| 2024-03-04 | 15.14 | 15.79 | 15.13 | 15.74 | +4.72% | 1,208,679 | 1,879,449,968 |
| 2024-03-01 | 14.9 | 15.07 | 14.87 | 15.03 | +0.94% | 399,005 | 598,288,718 |
| 2024-02-29 | 14.65 | 14.93 | 14.61 | 14.89 | +1.43% | 382,949 | 567,987,280 |
| 2024-02-28 | 14.87 | 15.08 | 14.68 | 14.68 | -1.01% | 495,708 | 738,696,120 |
| 2024-02-27 | 14.75 | 14.83 | 14.71 | 14.83 | +0.34% | 363,211 | 536,552,530 |
| 2024-02-26 | 15.08 | 15.08 | 14.75 | 14.78 | -1.86% | 517,517 | 769,781,691 |
| 2024-02-23 | 14.97 | 15.34 | 14.97 | 15.06 | +1.07% | 531,547 | 803,431,633 |
| 2024-02-22 | 14.85 | 14.96 | 14.75 | 14.9 | +0.4% | 354,177 | 526,470,728 |
| 2024-02-21 | 14.76 | 14.99 | 14.73 | 14.84 | +0.07% | 531,795 | 790,907,603 |
| 2024-02-20 | 14.78 | 14.92 | 14.72 | 14.83 | -0.13% | 337,147 | 500,227,755 |
| 2024-02-19 | 14.68 | 14.89 | 14.56 | 14.85 | +1.5% | 569,443 | 841,774,880 |
| 2024-02-08 | 14.58 | 14.72 | 14.52 | 14.63 | +0.76% | 568,464 | 830,665,407 |
| 2024-02-07 | 14.47 | 14.57 | 14.36 | 14.52 | +0.76% | 602,805 | 873,552,148 |
| 2024-02-06 | 13.75 | 14.41 | 13.7 | 14.41 | +4.72% | 599,490 | 851,324,005 |
| 2024-02-05 | 13.69 | 13.94 | 13.19 | 13.76 | -0.07% | 516,745 | 704,575,658 |
| 2024-02-02 | 14.01 | 14.1 | 13.23 | 13.77 | -1.64% | 478,715 | 658,312,108 |
| 2024-02-01 | 14.02 | 14.21 | 13.98 | 14 | -0.36% | 295,617 | 416,211,274 |
| 2024-01-31 | 14.2 | 14.29 | 13.9 | 14.05 | -1.33% | 371,253 | 523,239,603 |
| 2024-01-30 | 14.38 | 14.47 | 14.23 | 14.24 | -0.9% | 315,614 | 453,657,335 |
| 2024-01-29 | 14.58 | 14.65 | 14.36 | 14.37 | -1.3% | 329,966 | 476,818,881 |
| 2024-01-26 | 14.53 | 14.71 | 14.44 | 14.56 | +0.21% | 399,836 | 582,508,203 |
| 2024-01-25 | 14.32 | 14.54 | 14.26 | 14.53 | +1.54% | 451,299 | 652,326,669 |
| 2024-01-24 | 14.21 | 14.33 | 13.98 | 14.31 | +0.99% | 372,249 | 528,057,174 |
| 2024-01-23 | 14 | 14.31 | 13.92 | 14.17 | +0.93% | 360,594 | 510,495,618 |
| 2024-01-22 | 14.25 | 14.32 | 13.88 | 14.04 | -1.82% | 495,565 | 700,739,504 |
| 2024-01-19 | 14.42 | 14.52 | 14.23 | 14.3 | -1.52% | 394,768 | 567,335,310 |
| 2024-01-18 | 14.2 | 14.53 | 14.01 | 14.52 | +2.04% | 709,209 | 1,010,827,992 |
| 2024-01-17 | 14.5 | 14.55 | 14.23 | 14.23 | -1.86% | 366,377 | 527,310,915 |
| 2024-01-16 | 14.26 | 14.5 | 14.23 | 14.5 | +1.68% | 562,374 | 811,024,384 |
| 2024-01-15 | 14.2 | 14.33 | 14.18 | 14.26 | 0% | 309,658 | 441,852,650 |
| 2024-01-12 | 14.09 | 14.38 | 14.06 | 14.26 | +1.21% | 438,535 | 626,407,254 |
| 2024-01-11 | 14.07 | 14.15 | 14.02 | 14.09 | -0.21% | 253,278 | 356,675,947 |
| 2024-01-10 | 14.05 | 14.23 | 14.01 | 14.12 | +0.14% | 297,001 | 420,549,299 |
| 2024-01-09 | 13.93 | 14.17 | 13.84 | 14.1 | +1.08% | 370,835 | 521,818,987 |
| 2024-01-08 | 13.96 | 14.03 | 13.82 | 13.95 | +0.22% | 350,522 | 489,427,160 |
| 2024-01-05 | 13.97 | 14.09 | 13.86 | 13.92 | -0.43% | 318,108 | 444,168,196 |
| 2024-01-04 | 14.03 | 14.07 | 13.87 | 13.98 | -0.36% | 317,175 | 442,318,693 |
| 2024-01-03 | 13.88 | 14.07 | 13.85 | 14.03 | +1.15% | 363,684 | 508,514,598 |
| 2024-01-02 | 13.73 | 13.94 | 13.73 | 13.87 | +0.51% | 268,001 | 371,798,995 |
| 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：