股票概览
14.18
+0.57%
+0.08
14.16
开盘价
14.34
最高价
14.06
最低价
14,509
成交量
数据更新至: 2024-05-20
技术指标
14.12
MA5 (5日均线)
14.03
MA10 (10日均线)
13.57
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 | 14.16 | 14.34 | 14.06 | 14.18 | +0.57% | 14,509 | 20,646,928 |
| 2024-05-17 | 14.18 | 14.25 | 13.86 | 14.1 | -0.63% | 13,589 | 19,098,621 |
| 2024-05-16 | 13.95 | 14.24 | 13.93 | 14.19 | +0.71% | 10,988 | 15,537,213 |
| 2024-05-15 | 13.95 | 14.3 | 13.91 | 14.09 | +0.43% | 16,183 | 22,874,076 |
| 2024-05-14 | 13.72 | 14.06 | 13.72 | 14.03 | +2.26% | 14,373 | 20,077,773 |
| 2024-05-13 | 13.82 | 13.85 | 13.53 | 13.72 | -1.08% | 12,565 | 17,215,486 |
| 2024-05-10 | 14.02 | 14.1 | 13.81 | 13.87 | -1.35% | 10,270 | 14,293,225 |
| 2024-05-09 | 14.01 | 14.15 | 13.92 | 14.06 | +1.59% | 14,696 | 20,660,345 |
| 2024-05-08 | 14.23 | 14.23 | 13.83 | 13.84 | -2.74% | 15,674 | 21,860,476 |
| 2024-05-07 | 14.07 | 14.24 | 13.92 | 14.23 | +1.43% | 18,344 | 25,855,219 |
| 2024-05-06 | 13.81 | 14.13 | 13.81 | 14.03 | +1.74% | 22,529 | 31,453,416 |
| 2024-04-30 | 13.77 | 13.93 | 13.55 | 13.79 | +0.66% | 20,087 | 27,626,284 |
| 2024-04-29 | 13.5 | 13.81 | 13.25 | 13.7 | +3.4% | 21,715 | 29,500,481 |
| 2024-04-26 | 13.16 | 13.41 | 13.15 | 13.25 | -1.12% | 21,707 | 28,779,820 |
| 2024-04-25 | 13.01 | 13.75 | 13.01 | 13.4 | +1.9% | 31,258 | 41,868,255 |
| 2024-04-24 | 12.75 | 13.2 | 12.71 | 13.15 | -0.68% | 38,496 | 50,160,048 |
| 2024-04-23 | 12.69 | 13.24 | 12.69 | 13.24 | +9.97% | 18,737 | 24,708,175 |
| 2024-04-22 | 12.12 | 12.21 | 11.67 | 12.04 | -0.58% | 11,118 | 13,279,502 |
| 2024-04-19 | 12.31 | 12.55 | 12.03 | 12.11 | -2.5% | 16,351 | 19,958,274 |
| 2024-04-18 | 12.45 | 12.69 | 12.15 | 12.42 | -1.35% | 13,688 | 17,040,831 |
| 2024-04-17 | 11.66 | 12.6 | 11.66 | 12.59 | +9.57% | 22,687 | 27,895,475 |
| 2024-04-16 | 12.62 | 12.69 | 11.47 | 11.49 | -9.81% | 29,636 | 34,755,974 |
| 2024-04-15 | 13.81 | 13.93 | 12.59 | 12.74 | -8.8% | 34,231 | 44,533,047 |
| 2024-04-12 | 14.02 | 14.13 | 13.82 | 13.97 | +0.29% | 15,415 | 21,589,358 |
| 2024-04-11 | 13.81 | 14.11 | 13.53 | 13.93 | +0.29% | 14,542 | 20,288,738 |
| 2024-04-10 | 14.21 | 14.25 | 13.78 | 13.89 | -2.25% | 16,122 | 22,551,459 |
| 2024-04-09 | 13.86 | 14.26 | 13.77 | 14.21 | +2.6% | 19,090 | 26,820,956 |
| 2024-04-08 | 14.56 | 14.56 | 13.85 | 13.85 | -5.01% | 26,628 | 37,505,829 |
| 2024-04-03 | 14.48 | 14.66 | 14.15 | 14.58 | -0.55% | 38,215 | 54,827,689 |
| 2024-04-02 | 14.22 | 15.63 | 14.16 | 14.66 | +3.17% | 50,095 | 74,087,831 |
| 2024-04-01 | 13.95 | 14.24 | 13.89 | 14.21 | +2.67% | 15,618 | 22,034,850 |
| 2024-03-29 | 13.65 | 13.91 | 13.56 | 13.84 | +1.69% | 13,929 | 19,196,375 |
| 2024-03-28 | 13.3 | 13.77 | 13.25 | 13.61 | +2.1% | 13,074 | 17,734,996 |
| 2024-03-27 | 13.65 | 13.8 | 13.32 | 13.33 | -2.77% | 11,683 | 15,896,377 |
| 2024-03-26 | 13.76 | 13.89 | 13.45 | 13.71 | -0.36% | 17,484 | 23,918,141 |
| 2024-03-25 | 14.19 | 14.19 | 13.75 | 13.76 | -1.78% | 16,883 | 23,539,733 |
| 2024-03-22 | 14.27 | 14.34 | 14 | 14.01 | -1.82% | 14,413 | 20,389,454 |
| 2024-03-21 | 14.57 | 14.57 | 13.97 | 14.27 | -0.9% | 19,850 | 28,198,871 |
| 2024-03-20 | 14.06 | 14.4 | 14.03 | 14.4 | +2.42% | 16,930 | 24,058,614 |
| 2024-03-19 | 14.15 | 14.4 | 14.03 | 14.06 | -0.21% | 18,945 | 26,868,777 |
| 2024-03-18 | 13.96 | 14.14 | 13.79 | 14.09 | +0.5% | 26,067 | 36,428,743 |
| 2024-03-15 | 13.45 | 14.06 | 13.31 | 14.02 | +3.93% | 34,589 | 47,608,331 |
| 2024-03-14 | 13.33 | 13.51 | 13.23 | 13.49 | +0.67% | 21,274 | 28,504,778 |
| 2024-03-13 | 13.47 | 13.55 | 13.26 | 13.4 | +0.07% | 18,681 | 25,036,600 |
| 2024-03-12 | 13.15 | 13.4 | 13 | 13.39 | +2.21% | 22,824 | 30,103,251 |
| 2024-03-11 | 13.07 | 13.12 | 12.85 | 13.1 | +1% | 14,819 | 19,244,738 |
| 2024-03-08 | 12.97 | 13.09 | 12.75 | 12.97 | +0.39% | 14,457 | 18,642,667 |
| 2024-03-07 | 12.74 | 13.1 | 12.69 | 12.92 | +1.17% | 18,563 | 23,983,490 |
| 2024-03-06 | 12.42 | 12.86 | 12.3 | 12.77 | +2.24% | 15,542 | 19,617,901 |
| 2024-03-05 | 12.88 | 12.89 | 12.41 | 12.49 | -3.78% | 20,125 | 25,349,466 |
| 2024-03-04 | 13.1 | 13.19 | 12.66 | 12.98 | -0.99% | 17,395 | 22,452,201 |
| 2024-03-01 | 12.92 | 13.2 | 12.84 | 13.11 | +1.63% | 21,946 | 28,511,403 |
| 2024-02-29 | 12.41 | 13.06 | 12.27 | 12.9 | +3.2% | 38,333 | 48,888,646 |
| 2024-02-28 | 13.94 | 14.4 | 12.49 | 12.5 | -9.88% | 45,262 | 60,693,270 |
| 2024-02-27 | 13.51 | 13.89 | 13.39 | 13.87 | +2.14% | 19,388 | 26,646,809 |
| 2024-02-26 | 13.49 | 13.97 | 13.03 | 13.58 | +2.11% | 26,111 | 35,295,158 |
| 2024-02-23 | 12.56 | 13.43 | 12.56 | 13.3 | +5.98% | 28,842 | 37,436,158 |
| 2024-02-22 | 12.26 | 12.56 | 12.26 | 12.55 | +2.37% | 21,206 | 26,374,968 |
| 2024-02-21 | 11.74 | 12.7 | 11.66 | 12.26 | +3.72% | 27,949 | 34,291,326 |
| 2024-02-20 | 11.8 | 12.01 | 11.5 | 11.82 | +0.17% | 22,561 | 26,485,629 |
| 2024-02-19 | 11.17 | 11.99 | 11.14 | 11.8 | +8.06% | 43,621 | 50,694,101 |
| 2024-02-08 | 9.92 | 10.92 | 9.66 | 10.92 | +9.97% | 43,479 | 45,008,766 |
| 2024-02-07 | 10.71 | 10.76 | 9.66 | 9.93 | -6.76% | 49,338 | 49,874,695 |
| 2024-02-06 | 11 | 11.31 | 10.44 | 10.65 | -8.19% | 48,914 | 51,977,552 |
| 2024-02-05 | 12.62 | 12.7 | 11.6 | 11.6 | -10.01% | 20,545 | 24,057,245 |
| 2024-02-02 | 13.79 | 14.21 | 12.52 | 12.89 | -7.27% | 31,810 | 41,807,967 |
| 2024-02-01 | 14.17 | 14.18 | 13.29 | 13.9 | -2.11% | 23,108 | 31,732,354 |
| 2024-01-31 | 15.22 | 15.22 | 14.13 | 14.2 | -7.13% | 21,422 | 31,253,280 |
| 2024-01-30 | 15.92 | 15.94 | 15.24 | 15.29 | -3.84% | 13,405 | 20,867,560 |
| 2024-01-29 | 16.89 | 16.9 | 15.85 | 15.9 | -3.99% | 14,450 | 23,291,482 |
| 2024-01-26 | 16.52 | 16.99 | 16.52 | 16.56 | +0.18% | 13,979 | 23,401,066 |
| 2024-01-25 | 16.31 | 16.59 | 15.98 | 16.53 | +2.73% | 16,875 | 27,535,090 |
| 2024-01-24 | 15.48 | 16.5 | 15.31 | 16.09 | +4.14% | 23,960 | 38,208,423 |
| 2024-01-23 | 16.03 | 16.05 | 15.23 | 15.45 | -3.62% | 23,849 | 36,872,049 |
| 2024-01-22 | 17.03 | 17.39 | 15.69 | 16.03 | -6.15% | 20,378 | 33,583,371 |
| 2024-01-19 | 17.26 | 17.6 | 17 | 17.08 | -1.04% | 16,490 | 28,509,755 |
| 2024-01-18 | 17.51 | 17.58 | 16.78 | 17.26 | -1.93% | 21,248 | 36,398,985 |
| 2024-01-17 | 17.87 | 18.23 | 17.6 | 17.6 | -1.18% | 16,683 | 29,957,580 |
| 2024-01-16 | 17.94 | 17.99 | 17.59 | 17.81 | -0.5% | 15,508 | 27,590,821 |
| 2024-01-15 | 17.72 | 17.99 | 17.67 | 17.9 | +1.42% | 11,010 | 19,653,012 |
| 2024-01-12 | 17.9 | 18.16 | 17.65 | 17.65 | -1.78% | 13,659 | 24,453,555 |
| 2024-01-11 | 17.81 | 17.97 | 17.68 | 17.97 | +0.9% | 9,908 | 17,665,124 |
| 2024-01-10 | 18.18 | 18.23 | 17.7 | 17.81 | -1.82% | 16,499 | 29,505,602 |
| 2024-01-09 | 17.9 | 18.42 | 17.89 | 18.14 | +1.51% | 18,801 | 34,209,604 |
| 2024-01-08 | 18.24 | 18.34 | 17.87 | 17.87 | -1.43% | 11,181 | 20,223,138 |
| 2024-01-05 | 18.54 | 18.8 | 18.05 | 18.13 | -2.37% | 16,123 | 29,630,136 |
| 2024-01-04 | 18.46 | 18.67 | 18.25 | 18.57 | +0.43% | 12,949 | 23,921,894 |
| 2024-01-03 | 18.75 | 18.75 | 18.27 | 18.49 | -1.39% | 14,276 | 26,269,693 |
| 2024-01-02 | 18.22 | 18.83 | 18.15 | 18.75 | +2.91% | 15,700 | 29,195,462 |
| 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：