股票概览
14.83
+3.71%
+0.53
14.34
开盘价
14.97
最高价
14.33
最低价
103,587
成交量
数据更新至: 2024-05-20
技术指标
14.42
MA5 (5日均线)
14.48
MA10 (10日均线)
14.39
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 | 14.34 | 14.97 | 14.33 | 14.83 | +3.71% | 103,587 | 152,206,334 |
| 2024-05-17 | 14.29 | 14.32 | 14.13 | 14.3 | +0.49% | 38,524 | 54,789,244 |
| 2024-05-16 | 14.45 | 14.46 | 14.21 | 14.23 | -0.77% | 41,794 | 59,809,877 |
| 2024-05-15 | 14.32 | 14.52 | 14.26 | 14.34 | -0.49% | 36,438 | 52,475,891 |
| 2024-05-14 | 14.66 | 14.68 | 14.23 | 14.41 | -1.1% | 71,666 | 103,193,050 |
| 2024-05-13 | 14.59 | 14.65 | 14.32 | 14.57 | -0.27% | 49,066 | 71,301,282 |
| 2024-05-10 | 14.54 | 14.68 | 14.44 | 14.61 | +0.41% | 44,223 | 64,443,279 |
| 2024-05-09 | 14.45 | 14.63 | 14.39 | 14.55 | +0.34% | 49,900 | 72,540,978 |
| 2024-05-08 | 14.45 | 14.66 | 14.41 | 14.5 | +0.42% | 60,380 | 87,946,005 |
| 2024-05-07 | 14.39 | 14.52 | 14.3 | 14.44 | +0.35% | 41,926 | 60,401,560 |
| 2024-05-06 | 14.1 | 14.41 | 14.03 | 14.39 | +2.06% | 72,932 | 104,025,788 |
| 2024-04-30 | 14.11 | 14.22 | 14.04 | 14.1 | -0.07% | 58,094 | 82,084,688 |
| 2024-04-29 | 13.95 | 14.13 | 13.83 | 14.11 | +1.22% | 66,495 | 93,082,922 |
| 2024-04-26 | 13.93 | 14.11 | 13.76 | 13.94 | -0.29% | 63,192 | 87,591,350 |
| 2024-04-25 | 13.87 | 14.06 | 13.7 | 13.98 | +0.58% | 65,259 | 90,861,655 |
| 2024-04-24 | 13.91 | 13.99 | 13.68 | 13.9 | -0.14% | 59,112 | 81,589,920 |
| 2024-04-23 | 14.54 | 14.54 | 13.91 | 13.92 | -4.85% | 105,544 | 149,090,122 |
| 2024-04-22 | 15.05 | 15.18 | 14.6 | 14.63 | -3.05% | 73,329 | 108,780,228 |
| 2024-04-19 | 15.17 | 15.28 | 14.93 | 15.09 | +0.27% | 69,065 | 104,580,032 |
| 2024-04-18 | 15.03 | 15.41 | 14.99 | 15.05 | -0.13% | 72,425 | 109,599,887 |
| 2024-04-17 | 14.87 | 15.13 | 14.74 | 15.07 | +1.28% | 76,040 | 113,697,977 |
| 2024-04-16 | 15.09 | 15.29 | 14.72 | 14.88 | -1.33% | 100,343 | 150,635,207 |
| 2024-04-15 | 14.93 | 15.15 | 14.72 | 15.08 | +1.34% | 96,121 | 144,168,694 |
| 2024-04-12 | 14.88 | 15.02 | 14.68 | 14.88 | -0.13% | 58,973 | 87,593,950 |
| 2024-04-11 | 14.51 | 15.03 | 14.44 | 14.9 | +2.69% | 118,670 | 175,923,822 |
| 2024-04-10 | 14.43 | 14.63 | 14.35 | 14.51 | +0.48% | 66,306 | 96,360,951 |
| 2024-04-09 | 14.24 | 14.48 | 14.16 | 14.44 | +1.26% | 56,453 | 80,935,061 |
| 2024-04-08 | 14.44 | 14.72 | 14.24 | 14.26 | -1.25% | 92,074 | 133,372,516 |
| 2024-04-03 | 14.12 | 14.49 | 14.05 | 14.44 | +2.48% | 118,959 | 170,499,078 |
| 2024-04-02 | 14.03 | 14.18 | 13.99 | 14.09 | +0.14% | 56,599 | 79,753,126 |
| 2024-04-01 | 14.02 | 14.08 | 13.85 | 14.07 | -0.14% | 71,523 | 100,132,418 |
| 2024-03-29 | 13.67 | 14.09 | 13.65 | 14.09 | +2.85% | 82,497 | 114,562,921 |
| 2024-03-28 | 13.7 | 13.86 | 13.62 | 13.7 | +0.07% | 70,464 | 96,704,419 |
| 2024-03-27 | 13.83 | 13.95 | 13.69 | 13.69 | -0.94% | 79,185 | 109,732,478 |
| 2024-03-26 | 13.95 | 13.97 | 13.6 | 13.82 | -0.43% | 97,498 | 134,109,759 |
| 2024-03-25 | 13.78 | 14.11 | 13.63 | 13.88 | +0.36% | 127,314 | 177,500,703 |
| 2024-03-22 | 14.14 | 14.25 | 13.81 | 13.83 | -3.08% | 143,194 | 200,062,810 |
| 2024-03-21 | 14.31 | 14.37 | 13.92 | 14.27 | -6.18% | 259,260 | 367,101,813 |
| 2024-03-20 | 15.03 | 15.27 | 14.9 | 15.21 | +0.66% | 110,896 | 167,747,626 |
| 2024-03-19 | 14.88 | 15.17 | 14.86 | 15.11 | +1.34% | 142,090 | 213,946,677 |
| 2024-03-18 | 14.85 | 14.91 | 14.65 | 14.91 | 0% | 105,692 | 156,309,599 |
| 2024-03-15 | 15.02 | 15.07 | 14.66 | 14.91 | -0.6% | 123,416 | 182,808,838 |
| 2024-03-14 | 14.88 | 15.14 | 14.83 | 15 | +0.47% | 100,886 | 151,288,998 |
| 2024-03-13 | 14.85 | 14.94 | 14.73 | 14.93 | +0.2% | 85,528 | 127,081,955 |
| 2024-03-12 | 15 | 15.09 | 14.79 | 14.9 | -1.52% | 105,495 | 157,449,644 |
| 2024-03-11 | 15.63 | 15.63 | 14.93 | 15.13 | -3.14% | 176,318 | 266,980,464 |
| 2024-03-08 | 15.63 | 15.72 | 15.34 | 15.62 | -0.51% | 128,248 | 198,918,283 |
| 2024-03-07 | 15.71 | 16.05 | 15.67 | 15.7 | -0.44% | 125,488 | 199,002,474 |
| 2024-03-06 | 15.7 | 16.08 | 15.6 | 15.77 | +0.45% | 121,257 | 192,533,137 |
| 2024-03-05 | 15.91 | 15.96 | 15.55 | 15.7 | -1.51% | 121,808 | 191,438,370 |
| 2024-03-04 | 15.6 | 15.94 | 15.49 | 15.94 | +2.05% | 136,157 | 214,363,941 |
| 2024-03-01 | 15.48 | 15.85 | 15.45 | 15.62 | +0.32% | 132,371 | 207,303,789 |
| 2024-02-29 | 15.26 | 15.57 | 15.22 | 15.57 | +1.57% | 115,639 | 177,894,386 |
| 2024-02-28 | 15.69 | 15.77 | 15.31 | 15.33 | -2.36% | 144,746 | 224,141,639 |
| 2024-02-27 | 15.69 | 15.8 | 15.51 | 15.7 | -0.13% | 121,157 | 189,174,749 |
| 2024-02-26 | 15.95 | 16.28 | 15.59 | 15.72 | -2.18% | 153,296 | 243,383,483 |
| 2024-02-23 | 16.15 | 16.44 | 15.95 | 16.07 | -1.35% | 174,839 | 282,641,361 |
| 2024-02-22 | 15.22 | 16.39 | 15.22 | 16.29 | +6.4% | 263,818 | 419,475,585 |
| 2024-02-21 | 15.11 | 15.71 | 15.05 | 15.31 | +0.66% | 172,938 | 266,071,063 |
| 2024-02-20 | 15.16 | 15.5 | 14.94 | 15.21 | -0.72% | 155,365 | 237,010,043 |
| 2024-02-19 | 14.96 | 15.4 | 14.76 | 15.32 | +2.68% | 209,642 | 317,623,314 |
| 2024-02-08 | 15.15 | 15.38 | 14.88 | 14.92 | -0.93% | 142,132 | 213,804,880 |
| 2024-02-07 | 14.63 | 15.09 | 14.49 | 15.06 | +2.8% | 182,479 | 271,799,729 |
| 2024-02-06 | 14.2 | 14.99 | 14.06 | 14.65 | +2.09% | 188,552 | 273,321,133 |
| 2024-02-05 | 14.5 | 14.7 | 13.85 | 14.35 | -1.85% | 173,068 | 247,974,914 |
| 2024-02-02 | 14.9 | 15.05 | 14.3 | 14.62 | -2.01% | 172,947 | 254,650,867 |
| 2024-02-01 | 15.15 | 15.36 | 14.86 | 14.92 | -1.78% | 141,122 | 212,602,709 |
| 2024-01-31 | 14.97 | 15.75 | 14.92 | 15.19 | +0.33% | 249,810 | 382,994,336 |
| 2024-01-30 | 15.27 | 15.5 | 14.96 | 15.14 | -0.13% | 231,988 | 354,419,236 |
| 2024-01-29 | 15.42 | 15.87 | 15.08 | 15.16 | -3.93% | 330,030 | 511,251,891 |
| 2024-01-26 | 15.3 | 16.21 | 15.3 | 15.78 | +7.06% | 561,275 | 885,706,657 |
| 2024-01-25 | 13.45 | 14.74 | 13.4 | 14.74 | +10% | 317,063 | 461,706,765 |
| 2024-01-24 | 13.02 | 13.41 | 12.92 | 13.4 | +3% | 88,883 | 117,227,079 |
| 2024-01-23 | 12.77 | 13.02 | 12.58 | 13.01 | +1.72% | 60,673 | 77,728,414 |
| 2024-01-22 | 13.3 | 13.34 | 12.72 | 12.79 | -4.69% | 89,036 | 116,461,666 |
| 2024-01-19 | 13.65 | 13.66 | 13.35 | 13.42 | -1.4% | 47,668 | 64,177,454 |
| 2024-01-18 | 13.9 | 13.94 | 13.25 | 13.61 | -2.79% | 105,143 | 142,174,002 |
| 2024-01-17 | 14.22 | 14.35 | 14 | 14 | -1.55% | 37,956 | 53,838,313 |
| 2024-01-16 | 14.29 | 14.32 | 14.02 | 14.22 | -0.77% | 46,868 | 66,418,939 |
| 2024-01-15 | 14.22 | 14.36 | 14.18 | 14.33 | +0.21% | 37,451 | 53,485,106 |
| 2024-01-12 | 14.24 | 14.45 | 14.2 | 14.3 | +0.21% | 43,618 | 62,538,531 |
| 2024-01-11 | 14.39 | 14.39 | 14.19 | 14.27 | -1.11% | 69,797 | 99,619,109 |
| 2024-01-10 | 14.62 | 14.74 | 14.43 | 14.43 | -1.84% | 61,273 | 89,012,678 |
| 2024-01-09 | 14.41 | 14.83 | 14.36 | 14.7 | +1.59% | 67,519 | 98,667,786 |
| 2024-01-08 | 14.63 | 14.79 | 14.42 | 14.47 | -1.36% | 65,783 | 95,528,593 |
| 2024-01-05 | 14.85 | 14.96 | 14.59 | 14.67 | -0.95% | 90,008 | 133,100,915 |
| 2024-01-04 | 14.67 | 15.06 | 14.63 | 14.81 | +1.23% | 127,886 | 189,248,024 |
| 2024-01-03 | 14.26 | 14.73 | 14.25 | 14.63 | +1.95% | 136,865 | 199,559,933 |
| 2024-01-02 | 13.88 | 14.48 | 13.83 | 14.35 | +3.54% | 142,039 | 201,844,395 |
| 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：