股票概览
14.85
+0.41%
+0.06
14.83
开盘价
15.24
最高价
14.58
最低价
103,608
成交量
数据更新至: 2024-05-20
技术指标
14.63
MA5 (5日均线)
14.74
MA10 (10日均线)
14.70
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 | 14.83 | 15.24 | 14.58 | 14.85 | +0.41% | 103,608 | 154,290,616 |
| 2024-05-17 | 14.69 | 14.8 | 14.33 | 14.79 | +0.89% | 77,622 | 113,405,100 |
| 2024-05-16 | 14.38 | 14.84 | 14.38 | 14.66 | +1.66% | 71,010 | 103,997,592 |
| 2024-05-15 | 14.38 | 14.67 | 14.25 | 14.42 | 0% | 41,182 | 59,615,312 |
| 2024-05-14 | 14.4 | 14.62 | 14.38 | 14.42 | +0.14% | 33,324 | 48,185,214 |
| 2024-05-13 | 14.6 | 14.73 | 14.22 | 14.4 | -1.84% | 53,468 | 77,331,292 |
| 2024-05-10 | 14.94 | 14.94 | 14.53 | 14.67 | -1.81% | 61,143 | 89,627,595 |
| 2024-05-09 | 14.81 | 15.06 | 14.81 | 14.94 | +0.61% | 54,499 | 81,488,397 |
| 2024-05-08 | 15.3 | 15.4 | 14.8 | 14.85 | -3.45% | 66,011 | 99,242,889 |
| 2024-05-07 | 15.4 | 15.68 | 15.31 | 15.38 | +0.52% | 69,519 | 107,450,805 |
| 2024-05-06 | 15.2 | 15.45 | 15.05 | 15.3 | +2.34% | 75,731 | 115,400,122 |
| 2024-04-30 | 15.13 | 15.35 | 14.77 | 14.95 | -2.1% | 74,487 | 111,567,618 |
| 2024-04-29 | 14.85 | 15.37 | 14.57 | 15.27 | +2.76% | 87,598 | 131,546,742 |
| 2024-04-26 | 14.45 | 14.86 | 14.29 | 14.86 | +4.43% | 100,509 | 147,263,958 |
| 2024-04-25 | 14 | 14.27 | 13.91 | 14.23 | +0.28% | 58,853 | 83,223,300 |
| 2024-04-24 | 14.12 | 14.23 | 13.83 | 14.19 | -0.49% | 98,442 | 137,812,172 |
| 2024-04-23 | 14.49 | 14.59 | 14.23 | 14.26 | -1.04% | 47,630 | 68,500,810 |
| 2024-04-22 | 14.38 | 14.74 | 14.19 | 14.41 | -0.83% | 47,213 | 68,158,505 |
| 2024-04-19 | 14.35 | 14.74 | 14.35 | 14.53 | -0.27% | 47,445 | 69,018,258 |
| 2024-04-18 | 14.68 | 14.82 | 14.55 | 14.57 | -1.15% | 60,059 | 88,230,294 |
| 2024-04-17 | 13.98 | 14.75 | 13.98 | 14.74 | +6.2% | 74,856 | 108,392,126 |
| 2024-04-16 | 14.53 | 14.61 | 13.83 | 13.88 | -4.54% | 81,074 | 114,506,716 |
| 2024-04-15 | 14.84 | 15.03 | 14.11 | 14.54 | -1.62% | 71,716 | 104,435,508 |
| 2024-04-12 | 14.95 | 15.11 | 14.77 | 14.78 | -0.87% | 51,377 | 76,830,575 |
| 2024-04-11 | 14.65 | 15.18 | 14.63 | 14.91 | +0.34% | 57,983 | 86,880,784 |
| 2024-04-10 | 15.21 | 15.25 | 14.69 | 14.86 | -2.3% | 71,903 | 107,308,557 |
| 2024-04-09 | 15.04 | 15.3 | 14.98 | 15.21 | +1% | 58,858 | 89,209,872 |
| 2024-04-08 | 15.63 | 15.63 | 15.02 | 15.06 | -4.56% | 110,526 | 168,868,082 |
| 2024-04-03 | 16.22 | 16.22 | 15.62 | 15.78 | -2.17% | 94,775 | 149,568,828 |
| 2024-04-02 | 16.53 | 16.54 | 16.05 | 16.13 | -2.54% | 97,088 | 157,785,522 |
| 2024-04-01 | 16.55 | 16.76 | 16.43 | 16.55 | +1.35% | 77,864 | 128,923,890 |
| 2024-03-29 | 16.53 | 16.68 | 16.16 | 16.33 | -1.21% | 81,516 | 133,312,538 |
| 2024-03-28 | 16.3 | 17.07 | 16.22 | 16.53 | +1.41% | 130,450 | 218,089,357 |
| 2024-03-27 | 17.15 | 17.19 | 16.3 | 16.3 | -5.01% | 108,209 | 180,554,539 |
| 2024-03-26 | 17.3 | 17.42 | 16.75 | 17.16 | +0.18% | 118,039 | 201,728,541 |
| 2024-03-25 | 17.43 | 17.93 | 17.13 | 17.13 | -2.23% | 161,581 | 285,138,445 |
| 2024-03-22 | 17.12 | 17.95 | 17.05 | 17.52 | +1.8% | 172,714 | 300,713,526 |
| 2024-03-21 | 17.41 | 17.68 | 17.18 | 17.21 | -1.6% | 118,590 | 205,992,283 |
| 2024-03-20 | 17.35 | 17.68 | 17.1 | 17.49 | +0.69% | 116,650 | 203,173,903 |
| 2024-03-19 | 17.6 | 17.88 | 17.36 | 17.37 | -2.14% | 130,651 | 229,820,096 |
| 2024-03-18 | 17.45 | 17.98 | 17.37 | 17.75 | +1.54% | 146,810 | 259,464,062 |
| 2024-03-15 | 17.31 | 17.63 | 16.93 | 17.48 | +0.92% | 135,906 | 234,943,296 |
| 2024-03-14 | 17.52 | 18 | 17.12 | 17.32 | -2.48% | 196,129 | 344,847,949 |
| 2024-03-13 | 17.1 | 18.37 | 17.07 | 17.76 | +3.74% | 266,942 | 470,141,277 |
| 2024-03-12 | 17.8 | 17.8 | 17.02 | 17.12 | -3.93% | 274,952 | 473,734,757 |
| 2024-03-11 | 16.2 | 17.82 | 15.85 | 17.82 | +10% | 207,083 | 348,587,824 |
| 2024-03-08 | 16.03 | 16.55 | 15.76 | 16.2 | +0.62% | 128,561 | 206,688,994 |
| 2024-03-07 | 16.42 | 16.83 | 16 | 16.1 | -2.13% | 176,154 | 288,220,139 |
| 2024-03-06 | 16.02 | 16.45 | 15.89 | 16.45 | +1.92% | 149,045 | 240,576,110 |
| 2024-03-05 | 16.12 | 16.65 | 15.93 | 16.14 | -1.1% | 184,460 | 300,066,444 |
| 2024-03-04 | 15.82 | 16.34 | 15.7 | 16.32 | +3.23% | 191,278 | 308,107,854 |
| 2024-03-01 | 15.63 | 15.88 | 15.48 | 15.81 | +1.54% | 129,674 | 203,482,200 |
| 2024-02-29 | 15 | 15.67 | 14.9 | 15.57 | +3.59% | 153,744 | 236,645,554 |
| 2024-02-28 | 16.01 | 16.41 | 14.98 | 15.03 | -6.93% | 261,488 | 414,736,566 |
| 2024-02-27 | 15.53 | 16.38 | 15.32 | 16.15 | +4.26% | 231,253 | 368,440,389 |
| 2024-02-26 | 15.53 | 15.87 | 15.39 | 15.49 | -1.46% | 195,366 | 305,136,652 |
| 2024-02-23 | 15.72 | 15.99 | 15.25 | 15.72 | +0.13% | 291,758 | 454,170,417 |
| 2024-02-22 | 16 | 16.72 | 15.51 | 15.7 | +3.29% | 372,855 | 601,909,110 |
| 2024-02-21 | 14.26 | 15.82 | 14.1 | 15.2 | +5.7% | 211,874 | 319,726,709 |
| 2024-02-20 | 14.2 | 14.68 | 13.97 | 14.38 | +0.49% | 173,874 | 249,033,673 |
| 2024-02-19 | 14.15 | 14.5 | 13.8 | 14.31 | +1.42% | 222,196 | 314,033,794 |
| 2024-02-08 | 13.54 | 14.13 | 13.5 | 14.11 | +2.54% | 248,449 | 343,004,877 |
| 2024-02-07 | 12.45 | 13.76 | 12.38 | 13.76 | +9.99% | 296,599 | 402,676,741 |
| 2024-02-06 | 11.68 | 12.96 | 11.34 | 12.51 | +0.72% | 182,725 | 220,769,745 |
| 2024-02-05 | 13.37 | 13.37 | 12.42 | 12.42 | -10% | 221,686 | 280,097,657 |
| 2024-02-02 | 14.95 | 14.95 | 13.18 | 13.8 | -4.63% | 330,589 | 468,880,969 |
| 2024-02-01 | 14.47 | 14.47 | 14.47 | 14.47 | +10.04% | 59,222 | 85,694,234 |
| 2024-01-31 | 13.4 | 13.47 | 12.97 | 13.15 | -1.2% | 134,112 | 177,538,668 |
| 2024-01-30 | 13.6 | 13.88 | 13.22 | 13.31 | -1.7% | 112,121 | 151,849,327 |
| 2024-01-29 | 13.88 | 14.09 | 13.52 | 13.54 | -2.8% | 141,379 | 193,939,182 |
| 2024-01-26 | 13.81 | 14.06 | 13.45 | 13.93 | +0.43% | 186,796 | 257,769,684 |
| 2024-01-25 | 13 | 13.99 | 12.99 | 13.87 | +7.77% | 255,467 | 346,007,298 |
| 2024-01-24 | 12.72 | 13.14 | 12.32 | 12.87 | -1.45% | 241,434 | 305,754,107 |
| 2024-01-23 | 12.43 | 13.27 | 12.43 | 13.06 | +2.92% | 192,272 | 249,911,555 |
| 2024-01-22 | 13.81 | 13.9 | 12.69 | 12.69 | -10% | 306,947 | 405,029,153 |
| 2024-01-19 | 14.8 | 15.08 | 14.09 | 14.1 | -9.96% | 334,207 | 486,606,283 |
| 2024-01-18 | 15.66 | 15.66 | 15.66 | 15.66 | -10% | 11,658 | 18,256,428 |
| 2024-01-17 | 17.4 | 17.4 | 17.4 | 17.4 | -9.98% | 11,409 | 19,851,660 |
| 2024-01-16 | 19.61 | 19.85 | 18.97 | 19.33 | -3.16% | 174,506 | 336,451,596 |
| 2024-01-15 | 19.28 | 19.96 | 18.76 | 19.96 | +7.31% | 227,073 | 441,225,569 |
| 2024-01-12 | 18.1 | 18.69 | 18.01 | 18.6 | +3.68% | 173,959 | 320,367,654 |
| 2024-01-11 | 17.76 | 17.94 | 17.66 | 17.94 | +1.36% | 62,523 | 111,628,764 |
| 2024-01-10 | 17.9 | 17.93 | 17.36 | 17.7 | +0.17% | 85,106 | 150,683,021 |
| 2024-01-09 | 17.45 | 17.84 | 17.45 | 17.67 | +1.55% | 55,179 | 97,387,648 |
| 2024-01-08 | 17.61 | 17.68 | 17.38 | 17.4 | -0.8% | 56,085 | 98,192,259 |
| 2024-01-05 | 18.07 | 18.15 | 17.43 | 17.54 | -2.45% | 75,257 | 133,676,353 |
| 2024-01-04 | 17.74 | 18.2 | 17.55 | 17.98 | +1.41% | 99,922 | 179,128,456 |
| 2024-01-03 | 17.87 | 17.95 | 17.59 | 17.73 | -1.17% | 65,346 | 116,038,259 |
| 2024-01-02 | 18.19 | 18.33 | 17.92 | 17.94 | +0.06% | 85,793 | 154,988,415 |
| 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：