股票概览
14.79
-1.4%
-0.21
14.96
开盘价
15.08
最高价
14.58
最低价
777,931
成交量
数据更新至: 2024-05-20
技术指标
14.44
MA5 (5日均线)
14.70
MA10 (10日均线)
14.82
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 | 14.96 | 15.08 | 14.58 | 14.79 | -1.4% | 777,931 | 1,151,275,341 |
| 2024-05-17 | 14.59 | 15 | 14.15 | 15 | +4.6% | 1,105,281 | 1,625,078,193 |
| 2024-05-16 | 14.05 | 14.72 | 14.05 | 14.34 | +2.21% | 792,475 | 1,142,565,520 |
| 2024-05-15 | 14 | 14.33 | 13.89 | 14.03 | -0.21% | 591,539 | 836,922,507 |
| 2024-05-14 | 14.36 | 14.36 | 13.9 | 14.06 | -0.5% | 547,187 | 770,202,309 |
| 2024-05-13 | 14.19 | 14.46 | 13.88 | 14.13 | -3.02% | 701,593 | 991,585,616 |
| 2024-05-10 | 15.18 | 15.39 | 14.37 | 14.57 | -3.96% | 889,848 | 1,307,977,322 |
| 2024-05-09 | 15 | 15.53 | 15 | 15.17 | 0% | 830,853 | 1,268,863,984 |
| 2024-05-08 | 15.33 | 15.69 | 14.94 | 15.17 | -3.31% | 1,002,067 | 1,535,380,547 |
| 2024-05-07 | 15.68 | 16.23 | 15.43 | 15.69 | +2.42% | 1,839,205 | 2,891,010,727 |
| 2024-05-06 | 14.11 | 15.32 | 14.11 | 15.32 | +9.98% | 561,339 | 844,537,037 |
| 2024-04-30 | 15 | 15 | 13.85 | 13.93 | -8.17% | 1,156,178 | 1,642,644,073 |
| 2024-04-29 | 14.73 | 15.25 | 14.31 | 15.17 | -2.76% | 1,429,172 | 2,122,320,666 |
| 2024-04-26 | 15.16 | 16.28 | 15 | 15.6 | +3.17% | 1,447,864 | 2,282,999,907 |
| 2024-04-25 | 15.17 | 15.34 | 14.86 | 15.12 | -0.53% | 873,356 | 1,319,050,502 |
| 2024-04-24 | 14.05 | 15.36 | 14.04 | 15.2 | +7.8% | 1,108,915 | 1,647,556,223 |
| 2024-04-23 | 14.19 | 14.56 | 14.01 | 14.1 | -0.7% | 608,564 | 869,628,253 |
| 2024-04-22 | 15.12 | 15.12 | 14.16 | 14.2 | -9.73% | 1,162,854 | 1,668,776,695 |
| 2024-04-19 | 14.76 | 15.84 | 14.76 | 15.73 | +4.52% | 1,422,537 | 2,181,219,473 |
| 2024-04-18 | 14.46 | 15.59 | 14.36 | 15.05 | +4.01% | 1,469,102 | 2,213,660,515 |
| 2024-04-17 | 13.8 | 14.53 | 13.79 | 14.47 | +6.48% | 845,196 | 1,205,544,521 |
| 2024-04-16 | 13.99 | 14.24 | 13.47 | 13.59 | -2.93% | 636,929 | 880,975,687 |
| 2024-04-15 | 14.25 | 14.39 | 13.77 | 14 | -1.75% | 617,410 | 867,608,939 |
| 2024-04-12 | 14.49 | 14.55 | 14.18 | 14.25 | -1.18% | 489,528 | 702,315,287 |
| 2024-04-11 | 14.45 | 14.76 | 14.2 | 14.42 | -3.87% | 878,746 | 1,272,439,668 |
| 2024-04-10 | 14.81 | 15.44 | 14.18 | 15 | +0.67% | 1,179,611 | 1,740,198,870 |
| 2024-04-09 | 14.72 | 15.04 | 14.52 | 14.9 | +1.09% | 686,124 | 1,017,623,881 |
| 2024-04-08 | 15.08 | 15.25 | 14.66 | 14.74 | -2.25% | 707,805 | 1,058,145,534 |
| 2024-04-03 | 15.1 | 15.44 | 14.86 | 15.08 | -1.57% | 891,474 | 1,347,556,685 |
| 2024-04-02 | 16.28 | 16.42 | 14.97 | 15.32 | -6.3% | 1,556,597 | 2,442,373,816 |
| 2024-04-01 | 16.6 | 16.84 | 16 | 16.35 | -3.25% | 1,092,150 | 1,784,197,075 |
| 2024-03-29 | 17.24 | 17.5 | 16.54 | 16.9 | -3.1% | 1,705,091 | 2,888,669,951 |
| 2024-03-28 | 16.54 | 17.44 | 16.4 | 17.44 | +10.03% | 1,781,605 | 3,055,520,639 |
| 2024-03-27 | 15.91 | 16.79 | 15.23 | 15.85 | -2.04% | 1,573,048 | 2,512,129,070 |
| 2024-03-26 | 16.56 | 16.7 | 15.87 | 16.18 | -2.59% | 1,400,664 | 2,274,328,121 |
| 2024-03-25 | 17.53 | 18.1 | 16.44 | 16.61 | -5.63% | 1,747,022 | 3,009,687,821 |
| 2024-03-22 | 18.4 | 18.88 | 17.32 | 17.6 | -4.4% | 2,238,702 | 4,040,325,139 |
| 2024-03-21 | 18.07 | 18.41 | 17.59 | 18.41 | +9.98% | 1,906,190 | 3,440,378,709 |
| 2024-03-20 | 16 | 16.74 | 16 | 16.74 | +9.99% | 918,680 | 1,514,694,854 |
| 2024-03-19 | 15.86 | 15.87 | 14.76 | 15.22 | +5.33% | 1,842,477 | 2,819,679,653 |
| 2024-03-18 | 13.8 | 14.45 | 13.79 | 14.45 | +9.97% | 371,971 | 529,262,909 |
| 2024-03-15 | 12.83 | 13.27 | 12.71 | 13.14 | +4.45% | 736,193 | 958,418,573 |
| 2024-03-14 | 12.93 | 13.12 | 12.4 | 12.58 | -3.6% | 651,736 | 828,911,894 |
| 2024-03-13 | 12.5 | 13.27 | 12.13 | 13.05 | +5.67% | 994,472 | 1,271,608,907 |
| 2024-03-12 | 12.04 | 12.63 | 11.96 | 12.35 | +3.78% | 677,072 | 832,293,486 |
| 2024-03-11 | 11.64 | 11.92 | 11.42 | 11.9 | +4.48% | 446,271 | 524,044,419 |
| 2024-03-08 | 11.27 | 11.45 | 11.13 | 11.39 | +1.06% | 205,410 | 231,423,722 |
| 2024-03-07 | 11.67 | 11.78 | 11.26 | 11.27 | -3.51% | 356,218 | 409,534,992 |
| 2024-03-06 | 11.24 | 11.88 | 11.18 | 11.68 | +3.55% | 518,038 | 604,877,150 |
| 2024-03-05 | 10.93 | 11.44 | 10.85 | 11.28 | +2.55% | 370,528 | 414,985,791 |
| 2024-03-04 | 11.1 | 11.16 | 10.9 | 11 | -0.54% | 158,873 | 174,839,961 |
| 2024-03-01 | 11.02 | 11.14 | 10.92 | 11.06 | +0.55% | 202,342 | 223,174,712 |
| 2024-02-29 | 10.55 | 11.01 | 10.53 | 11 | +3.77% | 217,862 | 236,529,868 |
| 2024-02-28 | 11.04 | 11.17 | 10.58 | 10.6 | -3.64% | 299,427 | 325,773,357 |
| 2024-02-27 | 10.85 | 11 | 10.71 | 11 | +1.57% | 239,316 | 260,561,129 |
| 2024-02-26 | 10.86 | 10.93 | 10.67 | 10.83 | +2.65% | 256,219 | 276,638,661 |
| 2024-02-23 | 10.47 | 10.59 | 10.26 | 10.55 | +1.15% | 194,457 | 202,656,353 |
| 2024-02-22 | 10.33 | 10.49 | 10.29 | 10.43 | +0.48% | 147,075 | 152,671,032 |
| 2024-02-21 | 10.3 | 10.66 | 10.18 | 10.38 | +0.58% | 206,607 | 216,391,546 |
| 2024-02-20 | 10.36 | 10.37 | 10.2 | 10.32 | -0.67% | 130,997 | 134,694,878 |
| 2024-02-19 | 10.64 | 10.64 | 10.26 | 10.39 | -0.86% | 220,532 | 228,927,337 |
| 2024-02-08 | 10.41 | 10.9 | 10.32 | 10.48 | +1.65% | 307,826 | 327,296,977 |
| 2024-02-07 | 9.58 | 10.39 | 9.57 | 10.31 | +8.07% | 319,306 | 324,757,558 |
| 2024-02-06 | 8.68 | 9.56 | 8.52 | 9.54 | +9.78% | 230,395 | 211,642,626 |
| 2024-02-05 | 9.05 | 9.09 | 8.31 | 8.69 | -5.44% | 256,582 | 223,729,559 |
| 2024-02-02 | 9.65 | 9.72 | 8.89 | 9.19 | -4.37% | 186,440 | 173,657,849 |
| 2024-02-01 | 9.53 | 9.77 | 9.42 | 9.61 | +0.95% | 144,255 | 138,896,203 |
| 2024-01-31 | 9.89 | 10.04 | 9.51 | 9.52 | -4.23% | 178,772 | 173,924,630 |
| 2024-01-30 | 10.05 | 10.3 | 9.92 | 9.94 | -1.78% | 122,073 | 123,715,274 |
| 2024-01-29 | 10.49 | 10.52 | 10.12 | 10.12 | -2.6% | 108,179 | 111,137,725 |
| 2024-01-26 | 10.36 | 10.51 | 10.36 | 10.39 | -0.48% | 103,357 | 107,804,737 |
| 2024-01-25 | 10.2 | 10.47 | 10.07 | 10.44 | +3.06% | 137,978 | 142,208,999 |
| 2024-01-24 | 10.09 | 10.2 | 9.79 | 10.13 | +1.5% | 132,883 | 133,346,940 |
| 2024-01-23 | 9.81 | 10.05 | 9.72 | 9.98 | +1.32% | 135,448 | 134,515,373 |
| 2024-01-22 | 10.45 | 10.45 | 9.77 | 9.85 | -5.92% | 183,972 | 185,977,206 |
| 2024-01-19 | 10.61 | 10.76 | 10.45 | 10.47 | -1.6% | 117,795 | 124,820,570 |
| 2024-01-18 | 10.61 | 10.7 | 10.28 | 10.64 | -0.37% | 176,539 | 185,224,073 |
| 2024-01-17 | 11 | 11.04 | 10.67 | 10.68 | -3.52% | 168,181 | 182,277,742 |
| 2024-01-16 | 11 | 11.25 | 10.87 | 11.07 | +0.36% | 165,703 | 182,892,059 |
| 2024-01-15 | 11.15 | 11.19 | 11 | 11.03 | -1.61% | 114,272 | 126,761,136 |
| 2024-01-12 | 11.3 | 11.39 | 11.17 | 11.21 | -0.8% | 89,888 | 101,389,143 |
| 2024-01-11 | 10.96 | 11.32 | 10.96 | 11.3 | +3.1% | 132,288 | 147,818,595 |
| 2024-01-10 | 11.1 | 11.14 | 10.83 | 10.96 | -1.17% | 112,845 | 123,998,687 |
| 2024-01-09 | 10.98 | 11.25 | 10.98 | 11.09 | +0.91% | 118,694 | 131,852,855 |
| 2024-01-08 | 11.26 | 11.28 | 10.98 | 10.99 | -2.4% | 161,716 | 179,361,924 |
| 2024-01-05 | 11.48 | 11.58 | 11.19 | 11.26 | -1.83% | 132,056 | 149,885,871 |
| 2024-01-04 | 11.61 | 11.64 | 11.38 | 11.47 | -1.71% | 118,735 | 136,318,696 |
| 2024-01-03 | 11.71 | 11.75 | 11.56 | 11.67 | -0.51% | 116,367 | 135,614,916 |
| 2024-01-02 | 11.77 | 11.89 | 11.69 | 11.73 | 0% | 164,511 | 194,022,970 |
| 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：