股票概览
14.78
+0.07%
+0.01
14.71
开盘价
15.05
最高价
14.56
最低价
104,201
成交量
数据更新至: 2024-05-20
技术指标
14.76
MA5 (5日均线)
15.00
MA10 (10日均线)
14.67
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 | 14.71 | 15.05 | 14.56 | 14.78 | +0.07% | 104,201 | 153,730,971 |
| 2024-05-17 | 14.51 | 14.83 | 14.35 | 14.77 | +1.16% | 99,416 | 145,452,176 |
| 2024-05-16 | 14.8 | 14.96 | 14.54 | 14.6 | -1.08% | 88,129 | 129,332,876 |
| 2024-05-15 | 14.72 | 15.38 | 14.7 | 14.76 | -0.81% | 105,877 | 158,892,497 |
| 2024-05-14 | 14.65 | 15.03 | 14.64 | 14.88 | +1.92% | 119,115 | 177,287,896 |
| 2024-05-13 | 15.24 | 15.24 | 14.5 | 14.6 | -5.26% | 198,660 | 294,287,493 |
| 2024-05-10 | 15.68 | 15.83 | 15.3 | 15.41 | -0.45% | 109,887 | 171,216,791 |
| 2024-05-09 | 15.2 | 15.65 | 15.1 | 15.48 | +2.04% | 126,829 | 195,142,968 |
| 2024-05-08 | 15.49 | 15.57 | 15 | 15.17 | -2.26% | 134,632 | 204,566,833 |
| 2024-05-07 | 15.6 | 15.82 | 15.22 | 15.52 | +0.32% | 142,437 | 220,667,921 |
| 2024-05-06 | 15.6 | 15.86 | 15.31 | 15.47 | -0.06% | 213,584 | 333,274,422 |
| 2024-04-30 | 15.36 | 15.69 | 14.96 | 15.48 | +1.78% | 203,906 | 313,822,541 |
| 2024-04-29 | 14.88 | 15.51 | 14.74 | 15.21 | +7.34% | 335,525 | 507,063,647 |
| 2024-04-26 | 14.28 | 14.74 | 14.02 | 14.17 | -0.07% | 173,929 | 250,333,901 |
| 2024-04-25 | 13.8 | 14.37 | 13.8 | 14.18 | +1.79% | 98,743 | 139,970,724 |
| 2024-04-24 | 13.8 | 14.06 | 13.76 | 13.93 | +0.94% | 75,039 | 104,229,890 |
| 2024-04-23 | 13.4 | 14.01 | 13.32 | 13.8 | +2.99% | 102,335 | 140,073,360 |
| 2024-04-22 | 13.45 | 13.76 | 13.18 | 13.4 | -0.74% | 93,749 | 126,250,319 |
| 2024-04-19 | 14.16 | 14.23 | 13.2 | 13.5 | -5.53% | 216,846 | 294,968,656 |
| 2024-04-18 | 14.38 | 14.74 | 14.13 | 14.29 | -0.76% | 116,636 | 168,356,556 |
| 2024-04-17 | 13.9 | 14.4 | 13.81 | 14.4 | +5.42% | 156,874 | 222,159,368 |
| 2024-04-16 | 14.1 | 14.17 | 13.5 | 13.66 | -3.12% | 158,626 | 218,581,195 |
| 2024-04-15 | 14.08 | 14.33 | 13.72 | 14.1 | +0.71% | 149,136 | 209,766,187 |
| 2024-04-12 | 13.99 | 14.28 | 13.86 | 14 | +0.79% | 103,060 | 145,265,880 |
| 2024-04-11 | 14 | 14.41 | 13.89 | 13.89 | -1.14% | 94,167 | 133,112,172 |
| 2024-04-10 | 14.42 | 14.42 | 13.76 | 14.05 | -2.7% | 137,253 | 192,341,000 |
| 2024-04-09 | 14.01 | 14.65 | 14.01 | 14.44 | +2.85% | 113,431 | 162,802,595 |
| 2024-04-08 | 14.33 | 14.52 | 14.02 | 14.04 | -2.02% | 113,362 | 161,403,562 |
| 2024-04-03 | 14.45 | 14.67 | 14.25 | 14.33 | -2.45% | 157,427 | 226,406,818 |
| 2024-04-02 | 15.15 | 15.55 | 14.15 | 14.69 | -2.33% | 298,947 | 440,245,003 |
| 2024-04-01 | 14.76 | 15.09 | 14.35 | 15.04 | +1.97% | 252,181 | 371,852,320 |
| 2024-03-29 | 14.36 | 14.89 | 14 | 14.75 | +2.43% | 178,371 | 257,370,971 |
| 2024-03-28 | 13.9 | 14.73 | 13.9 | 14.4 | +2.86% | 201,210 | 290,100,327 |
| 2024-03-27 | 13.78 | 14.35 | 13.3 | 14 | +2.34% | 255,663 | 354,960,931 |
| 2024-03-26 | 14.22 | 14.34 | 13.48 | 13.68 | -4% | 369,233 | 508,944,419 |
| 2024-03-25 | 15.2 | 15.27 | 14.22 | 14.25 | -6.13% | 192,129 | 282,278,368 |
| 2024-03-22 | 14.95 | 15.39 | 14.73 | 15.18 | +0.73% | 191,760 | 289,830,431 |
| 2024-03-21 | 14.96 | 15.25 | 14.77 | 15.07 | +0.74% | 159,305 | 239,073,642 |
| 2024-03-20 | 15.23 | 15.34 | 14.85 | 14.96 | -1.97% | 183,802 | 276,598,797 |
| 2024-03-19 | 15.45 | 15.5 | 15.16 | 15.26 | -1.55% | 179,215 | 274,447,258 |
| 2024-03-18 | 15.53 | 15.6 | 15.18 | 15.5 | +0.52% | 246,079 | 377,656,500 |
| 2024-03-15 | 15.3 | 15.53 | 15.08 | 15.42 | +0.78% | 210,722 | 322,739,182 |
| 2024-03-14 | 15.97 | 15.98 | 15.18 | 15.3 | -5.15% | 408,800 | 631,236,549 |
| 2024-03-13 | 14.61 | 16.13 | 14.61 | 16.13 | +10.03% | 520,364 | 819,792,263 |
| 2024-03-12 | 14.97 | 15.41 | 14.47 | 14.66 | -2.33% | 231,809 | 345,162,243 |
| 2024-03-11 | 14.53 | 15.14 | 14.2 | 15.01 | +1.9% | 232,269 | 343,802,915 |
| 2024-03-08 | 14.5 | 14.8 | 14.14 | 14.73 | +1.8% | 265,981 | 382,610,441 |
| 2024-03-07 | 15.09 | 15.35 | 14.22 | 14.47 | -1.36% | 322,750 | 475,927,840 |
| 2024-03-06 | 13.78 | 14.93 | 13.57 | 14.67 | +5.84% | 359,104 | 514,942,506 |
| 2024-03-05 | 14.11 | 14.11 | 13.58 | 13.86 | -2.94% | 284,738 | 394,244,607 |
| 2024-03-04 | 13.89 | 14.5 | 13.89 | 14.28 | +3.03% | 277,664 | 395,654,410 |
| 2024-03-01 | 14.1 | 14.29 | 13.7 | 13.86 | -2.26% | 250,223 | 348,804,540 |
| 2024-02-29 | 13.05 | 14.2 | 13.01 | 14.18 | +7.59% | 306,957 | 420,694,479 |
| 2024-02-28 | 13.98 | 14.41 | 13.18 | 13.18 | -5.32% | 332,645 | 461,014,186 |
| 2024-02-27 | 14.03 | 14.03 | 13.49 | 13.92 | -1.14% | 294,082 | 403,811,349 |
| 2024-02-26 | 13.59 | 14.35 | 13.59 | 14.08 | +3.53% | 265,174 | 370,564,058 |
| 2024-02-23 | 13.67 | 14.06 | 13.4 | 13.6 | -0.58% | 219,169 | 300,383,426 |
| 2024-02-22 | 13.55 | 13.87 | 13.44 | 13.68 | +0.15% | 186,214 | 254,242,132 |
| 2024-02-21 | 14.03 | 14.3 | 13.5 | 13.66 | -4.34% | 283,324 | 391,792,368 |
| 2024-02-20 | 13.48 | 14.36 | 13.25 | 14.28 | +4.69% | 209,504 | 291,584,533 |
| 2024-02-19 | 13.32 | 13.82 | 13.05 | 13.64 | +2.79% | 224,018 | 301,904,069 |
| 2024-02-08 | 12.87 | 13.49 | 12.43 | 13.27 | +4.41% | 221,004 | 285,969,621 |
| 2024-02-07 | 12.22 | 13.03 | 11.96 | 12.71 | +4.1% | 229,161 | 289,336,743 |
| 2024-02-06 | 11 | 12.21 | 10.55 | 12.21 | +10% | 282,493 | 330,182,627 |
| 2024-02-05 | 11.25 | 11.65 | 10.4 | 11.1 | +0.18% | 295,546 | 326,577,366 |
| 2024-02-02 | 10.68 | 11.48 | 10.65 | 11.08 | +2.97% | 264,064 | 294,473,699 |
| 2024-02-01 | 10.55 | 11.22 | 10.4 | 10.76 | +1.51% | 167,014 | 180,830,585 |
| 2024-01-31 | 10.91 | 11.22 | 10.6 | 10.6 | -2.75% | 135,519 | 146,841,790 |
| 2024-01-30 | 11.07 | 11.54 | 10.87 | 10.9 | -1.54% | 137,931 | 154,128,200 |
| 2024-01-29 | 11.77 | 11.85 | 10.85 | 11.07 | -5.3% | 203,095 | 226,538,570 |
| 2024-01-26 | 12.25 | 12.28 | 11.6 | 11.69 | -4.88% | 124,753 | 149,010,779 |
| 2024-01-25 | 11.8 | 12.41 | 11.69 | 12.29 | +5.13% | 243,743 | 295,808,137 |
| 2024-01-24 | 11.97 | 12.03 | 11.18 | 11.69 | -1.6% | 128,128 | 147,864,120 |
| 2024-01-23 | 11.22 | 11.92 | 11.15 | 11.88 | +4.85% | 138,872 | 161,946,467 |
| 2024-01-22 | 12.12 | 12.26 | 11.2 | 11.33 | -6.36% | 214,641 | 249,054,744 |
| 2024-01-19 | 12.5 | 12.53 | 12.02 | 12.1 | -3.28% | 113,814 | 139,119,050 |
| 2024-01-18 | 12.45 | 12.64 | 11.99 | 12.51 | -0.64% | 134,999 | 165,372,915 |
| 2024-01-17 | 13.11 | 13.16 | 12.5 | 12.59 | -3.89% | 90,407 | 115,436,315 |
| 2024-01-16 | 13.22 | 13.25 | 12.8 | 13.1 | -1.21% | 91,976 | 119,389,348 |
| 2024-01-15 | 13.19 | 13.64 | 13.02 | 13.26 | -0.23% | 104,983 | 140,525,390 |
| 2024-01-12 | 13.24 | 13.52 | 12.94 | 13.29 | +0.3% | 101,979 | 135,232,594 |
| 2024-01-11 | 12.66 | 13.38 | 12.59 | 13.25 | +4.58% | 137,427 | 179,404,093 |
| 2024-01-10 | 13.35 | 13.35 | 12.42 | 12.67 | -5.45% | 201,001 | 256,409,791 |
| 2024-01-09 | 13.4 | 13.85 | 13.05 | 13.4 | +0.53% | 142,692 | 191,716,643 |
| 2024-01-08 | 13.76 | 13.87 | 13.05 | 13.33 | -2.63% | 154,904 | 206,534,808 |
| 2024-01-05 | 14.34 | 14.5 | 13.65 | 13.69 | -4.73% | 189,569 | 264,705,469 |
| 2024-01-04 | 14.45 | 14.63 | 13.9 | 14.37 | +0.56% | 243,638 | 349,462,235 |
| 2024-01-03 | 15.29 | 15.36 | 13.95 | 14.29 | -7.81% | 503,179 | 721,790,388 |
| 2024-01-02 | 15.6 | 15.99 | 15.41 | 15.5 | +0.06% | 335,035 | 522,996,576 |
| 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：