股票概览
14.63
+1.74%
+0.25
14.44
开盘价
14.64
最高价
14.37
最低价
28,918
成交量
数据更新至: 2024-05-20
技术指标
14.39
MA5 (5日均线)
14.49
MA10 (10日均线)
14.31
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 | 14.44 | 14.64 | 14.37 | 14.63 | +1.74% | 28,918 | 42,030,429 |
| 2024-05-17 | 14.26 | 14.39 | 14.1 | 14.38 | +1.27% | 20,481 | 29,142,410 |
| 2024-05-16 | 14.48 | 14.49 | 14.18 | 14.2 | -1.25% | 20,719 | 29,624,212 |
| 2024-05-15 | 14.3 | 14.58 | 14.22 | 14.38 | +0.14% | 16,331 | 23,503,681 |
| 2024-05-14 | 14.25 | 14.47 | 14.22 | 14.36 | +0.77% | 17,806 | 25,514,481 |
| 2024-05-13 | 14.45 | 14.47 | 14.15 | 14.25 | -2.46% | 27,700 | 39,520,513 |
| 2024-05-10 | 14.89 | 14.93 | 14.59 | 14.61 | -1.35% | 30,132 | 44,260,146 |
| 2024-05-09 | 14.6 | 14.94 | 14.59 | 14.81 | +1.65% | 35,156 | 52,151,335 |
| 2024-05-08 | 14.65 | 14.8 | 14.54 | 14.57 | -1.09% | 27,351 | 40,012,561 |
| 2024-05-07 | 14.66 | 14.96 | 14.56 | 14.73 | +0.48% | 32,545 | 47,982,202 |
| 2024-05-06 | 14.41 | 14.68 | 14.26 | 14.66 | +3.02% | 35,973 | 52,189,193 |
| 2024-04-30 | 14.49 | 14.53 | 14.15 | 14.23 | -1.45% | 29,382 | 42,030,881 |
| 2024-04-29 | 14.15 | 14.46 | 14.15 | 14.44 | +1.98% | 28,172 | 40,474,241 |
| 2024-04-26 | 13.96 | 14.17 | 13.82 | 14.16 | +1.36% | 33,178 | 46,616,014 |
| 2024-04-25 | 13.95 | 14.2 | 13.76 | 13.97 | -0.71% | 31,018 | 43,325,544 |
| 2024-04-24 | 13.74 | 14.09 | 13.7 | 14.07 | +2.4% | 30,261 | 42,227,799 |
| 2024-04-23 | 13.74 | 13.98 | 13.68 | 13.74 | -0.51% | 30,525 | 42,101,103 |
| 2024-04-22 | 14 | 14.23 | 13.74 | 13.81 | -2.13% | 35,794 | 50,025,698 |
| 2024-04-19 | 14.03 | 14.43 | 13.95 | 14.11 | +0.57% | 38,896 | 55,063,518 |
| 2024-04-18 | 14.02 | 14.36 | 13.8 | 14.03 | +0.14% | 38,353 | 54,169,273 |
| 2024-04-17 | 13.2 | 14.04 | 13.2 | 14.01 | +7.11% | 50,067 | 68,956,850 |
| 2024-04-16 | 14.12 | 14.29 | 13 | 13.08 | -8.72% | 67,885 | 91,095,166 |
| 2024-04-15 | 15.05 | 15.08 | 14 | 14.33 | -5.1% | 73,656 | 106,367,565 |
| 2024-04-12 | 15.3 | 15.48 | 15.06 | 15.1 | -0.72% | 48,543 | 73,954,105 |
| 2024-04-11 | 15.02 | 15.6 | 14.91 | 15.21 | -0.33% | 62,033 | 94,713,202 |
| 2024-04-10 | 15.51 | 15.54 | 15.05 | 15.26 | -2.93% | 73,490 | 112,208,449 |
| 2024-04-09 | 14.84 | 15.85 | 14.84 | 15.72 | +4.38% | 110,780 | 170,763,390 |
| 2024-04-08 | 15.43 | 15.95 | 15.03 | 15.06 | -2.27% | 109,616 | 170,172,149 |
| 2024-04-03 | 15.17 | 15.66 | 14.91 | 15.41 | +1.92% | 89,592 | 137,357,608 |
| 2024-04-02 | 14.91 | 15.13 | 14.86 | 15.12 | +1.34% | 55,356 | 83,128,506 |
| 2024-04-01 | 15.02 | 15.27 | 14.79 | 14.92 | +0.47% | 64,611 | 96,677,184 |
| 2024-03-29 | 14.34 | 14.86 | 14.26 | 14.85 | +4.5% | 61,102 | 89,566,310 |
| 2024-03-28 | 13.81 | 14.42 | 13.81 | 14.21 | +3.2% | 40,142 | 56,975,266 |
| 2024-03-27 | 14.31 | 14.35 | 13.77 | 13.77 | -4.04% | 29,728 | 41,838,577 |
| 2024-03-26 | 14.16 | 14.39 | 14 | 14.35 | +0.99% | 31,083 | 44,158,769 |
| 2024-03-25 | 14.54 | 14.68 | 14.21 | 14.21 | -2.4% | 39,056 | 56,542,581 |
| 2024-03-22 | 14.76 | 14.85 | 14.4 | 14.56 | -1.95% | 43,873 | 63,983,039 |
| 2024-03-21 | 14.97 | 14.98 | 14.63 | 14.85 | -0.6% | 46,681 | 69,130,781 |
| 2024-03-20 | 14.93 | 14.98 | 14.76 | 14.94 | +0.4% | 47,238 | 70,183,433 |
| 2024-03-19 | 14.82 | 15.32 | 14.78 | 14.88 | -0.13% | 71,986 | 108,333,702 |
| 2024-03-18 | 14.98 | 15.05 | 14.67 | 14.9 | +0.61% | 69,607 | 103,150,931 |
| 2024-03-15 | 14.35 | 14.82 | 14.22 | 14.81 | +2.42% | 80,040 | 117,139,615 |
| 2024-03-14 | 14.45 | 14.74 | 14.28 | 14.46 | -0.14% | 62,796 | 91,180,005 |
| 2024-03-13 | 14.46 | 14.59 | 14.34 | 14.48 | -0.55% | 56,373 | 81,592,602 |
| 2024-03-12 | 14.55 | 14.67 | 14.34 | 14.56 | -0.82% | 72,216 | 104,733,819 |
| 2024-03-11 | 14.39 | 14.88 | 14.31 | 14.68 | +1.87% | 113,265 | 165,548,279 |
| 2024-03-08 | 14.51 | 14.78 | 14.12 | 14.41 | -3.81% | 155,395 | 222,835,774 |
| 2024-03-07 | 13.71 | 14.98 | 13.71 | 14.98 | +9.99% | 198,372 | 291,613,830 |
| 2024-03-06 | 13.38 | 13.75 | 13.27 | 13.62 | +1.11% | 29,255 | 39,703,374 |
| 2024-03-05 | 13.65 | 13.88 | 13.43 | 13.47 | -1.54% | 36,896 | 50,146,405 |
| 2024-03-04 | 13.72 | 13.75 | 13.33 | 13.68 | +0.07% | 42,923 | 58,345,635 |
| 2024-03-01 | 13.52 | 13.77 | 13.47 | 13.67 | +0.89% | 39,443 | 53,698,441 |
| 2024-02-29 | 13.08 | 13.56 | 13.02 | 13.55 | +2.73% | 49,500 | 66,271,972 |
| 2024-02-28 | 14.15 | 14.54 | 13.15 | 13.19 | -6.39% | 81,884 | 113,764,802 |
| 2024-02-27 | 13.61 | 14.1 | 13.57 | 14.09 | +2.18% | 48,371 | 67,174,389 |
| 2024-02-26 | 13.58 | 14.2 | 13.57 | 13.79 | +2% | 65,117 | 90,169,461 |
| 2024-02-23 | 13.24 | 13.55 | 13.13 | 13.52 | +2.27% | 48,426 | 64,480,637 |
| 2024-02-22 | 12.76 | 13.23 | 12.75 | 13.22 | +2.8% | 49,643 | 64,821,146 |
| 2024-02-21 | 12.46 | 13.18 | 12.41 | 12.86 | +1.74% | 66,460 | 85,797,307 |
| 2024-02-20 | 12.41 | 12.66 | 12.3 | 12.64 | -0.08% | 46,770 | 58,689,180 |
| 2024-02-19 | 12.42 | 12.73 | 12.2 | 12.65 | +0.96% | 85,599 | 107,373,391 |
| 2024-02-08 | 11.7 | 12.65 | 10.72 | 12.53 | +6.19% | 130,933 | 153,223,185 |
| 2024-02-07 | 11.63 | 12.68 | 11.11 | 11.8 | +2.34% | 106,025 | 128,404,125 |
| 2024-02-06 | 10.94 | 11.97 | 10.22 | 11.53 | +2.58% | 68,633 | 75,480,720 |
| 2024-02-05 | 12.33 | 12.34 | 11.24 | 11.24 | -10.01% | 53,400 | 60,939,683 |
| 2024-02-02 | 13.2 | 13.57 | 12.01 | 12.49 | -5.88% | 46,174 | 58,733,879 |
| 2024-02-01 | 13.56 | 13.63 | 12.97 | 13.27 | -2.64% | 41,610 | 55,351,353 |
| 2024-01-31 | 14.37 | 14.55 | 13.58 | 13.63 | -5.08% | 34,680 | 48,154,777 |
| 2024-01-30 | 14.81 | 15.03 | 14.23 | 14.36 | -4.01% | 34,009 | 49,804,087 |
| 2024-01-29 | 15.26 | 15.46 | 14.96 | 14.96 | -2.03% | 37,399 | 56,817,850 |
| 2024-01-26 | 15.15 | 15.53 | 15.14 | 15.27 | +0.79% | 36,516 | 55,927,408 |
| 2024-01-25 | 14.35 | 15.15 | 14.31 | 15.15 | +5.72% | 56,395 | 83,791,070 |
| 2024-01-24 | 13.99 | 14.38 | 13.75 | 14.33 | +2.72% | 41,438 | 58,241,682 |
| 2024-01-23 | 13.96 | 14.04 | 13.54 | 13.95 | -0.64% | 38,462 | 53,113,475 |
| 2024-01-22 | 15.02 | 15.04 | 13.96 | 14.04 | -6.83% | 40,521 | 58,772,964 |
| 2024-01-19 | 15.25 | 15.32 | 14.98 | 15.07 | -1.12% | 27,848 | 42,133,871 |
| 2024-01-18 | 15.71 | 15.74 | 14.91 | 15.24 | -2.99% | 47,148 | 71,744,042 |
| 2024-01-17 | 16.06 | 16.14 | 15.69 | 15.71 | -2.12% | 26,349 | 42,031,025 |
| 2024-01-16 | 16.3 | 16.36 | 15.8 | 16.05 | -1.77% | 36,819 | 58,957,413 |
| 2024-01-15 | 16.46 | 16.64 | 16.25 | 16.34 | -1.15% | 29,676 | 48,707,242 |
| 2024-01-12 | 16.69 | 16.97 | 16.5 | 16.53 | -1.55% | 26,769 | 44,817,176 |
| 2024-01-11 | 16.63 | 16.89 | 16.53 | 16.79 | +0.96% | 30,484 | 50,980,826 |
| 2024-01-10 | 16.83 | 16.98 | 16.53 | 16.63 | -1.66% | 34,473 | 57,641,895 |
| 2024-01-09 | 16.88 | 17.13 | 16.65 | 16.91 | +0.48% | 41,613 | 70,329,339 |
| 2024-01-08 | 17.12 | 17.29 | 16.78 | 16.83 | -1.98% | 30,221 | 51,458,326 |
| 2024-01-05 | 17.52 | 17.64 | 17.07 | 17.17 | -1.49% | 47,979 | 82,930,125 |
| 2024-01-04 | 17.66 | 17.69 | 17.33 | 17.43 | -1.47% | 32,126 | 56,142,156 |
| 2024-01-03 | 17.74 | 17.87 | 17.38 | 17.69 | -0.9% | 51,989 | 91,387,918 |
| 2024-01-02 | 17.69 | 18.03 | 17.55 | 17.85 | +0.9% | 69,726 | 124,447,897 |
| 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：