股票概览
14.66
-0.34%
-0.05
14.7
开盘价
14.9
最高价
14.62
最低价
157,260
成交量
数据更新至: 2024-05-20
技术指标
14.69
MA5 (5日均线)
14.70
MA10 (10日均线)
14.62
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 | 14.7 | 14.9 | 14.62 | 14.66 | -0.34% | 157,260 | 232,087,582 |
| 2024-05-17 | 14.56 | 14.75 | 14.52 | 14.71 | +0.75% | 131,547 | 192,385,318 |
| 2024-05-16 | 14.6 | 14.71 | 14.54 | 14.6 | +0.07% | 144,580 | 211,400,904 |
| 2024-05-15 | 14.98 | 15 | 14.56 | 14.59 | -1.95% | 191,397 | 281,328,402 |
| 2024-05-14 | 14.8 | 14.9 | 14.72 | 14.88 | +0.2% | 138,886 | 205,886,328 |
| 2024-05-13 | 14.76 | 14.94 | 14.55 | 14.85 | +0.68% | 211,189 | 311,997,724 |
| 2024-05-10 | 14.61 | 14.8 | 14.6 | 14.75 | +0.68% | 191,329 | 281,972,939 |
| 2024-05-09 | 14.6 | 14.73 | 14.56 | 14.65 | +0.41% | 149,229 | 218,474,458 |
| 2024-05-08 | 14.71 | 14.77 | 14.59 | 14.59 | -0.82% | 146,468 | 214,587,659 |
| 2024-05-07 | 14.67 | 14.78 | 14.55 | 14.71 | +0.34% | 194,586 | 285,469,465 |
| 2024-05-06 | 14.81 | 14.87 | 14.61 | 14.66 | +0.14% | 260,896 | 384,003,266 |
| 2024-04-30 | 14.81 | 14.88 | 14.62 | 14.64 | -1.81% | 299,776 | 441,135,838 |
| 2024-04-29 | 15.14 | 15.17 | 14.76 | 14.91 | -2.17% | 607,457 | 909,234,958 |
| 2024-04-26 | 14.8 | 15.24 | 14.51 | 15.24 | +5.69% | 579,525 | 863,243,064 |
| 2024-04-25 | 14.29 | 14.5 | 14.24 | 14.42 | +0.91% | 162,785 | 234,360,798 |
| 2024-04-24 | 14.37 | 14.39 | 14.18 | 14.29 | 0% | 124,382 | 177,686,388 |
| 2024-04-23 | 14.39 | 14.45 | 14.28 | 14.29 | -0.69% | 138,239 | 198,205,768 |
| 2024-04-22 | 14.27 | 14.49 | 14.27 | 14.39 | +0.7% | 166,407 | 239,443,531 |
| 2024-04-19 | 14.16 | 14.37 | 14.15 | 14.29 | +0.49% | 192,863 | 275,593,035 |
| 2024-04-18 | 14.03 | 14.35 | 13.93 | 14.22 | +1.35% | 231,411 | 328,547,241 |
| 2024-04-17 | 13.84 | 14.03 | 13.69 | 14.03 | +1.59% | 162,109 | 225,069,344 |
| 2024-04-16 | 13.85 | 13.98 | 13.75 | 13.81 | -0.5% | 155,718 | 215,938,041 |
| 2024-04-15 | 13.49 | 13.99 | 13.48 | 13.88 | +2.89% | 200,330 | 276,653,140 |
| 2024-04-12 | 13.65 | 13.86 | 13.45 | 13.49 | -1.03% | 126,179 | 172,261,359 |
| 2024-04-11 | 13.51 | 13.74 | 13.51 | 13.63 | +0.15% | 125,232 | 170,978,620 |
| 2024-04-10 | 13.88 | 13.9 | 13.58 | 13.61 | -1.95% | 142,220 | 195,106,909 |
| 2024-04-09 | 13.9 | 13.95 | 13.83 | 13.88 | -0.14% | 110,865 | 153,918,871 |
| 2024-04-08 | 14.02 | 14.07 | 13.84 | 13.9 | -1.77% | 206,265 | 287,724,652 |
| 2024-04-03 | 14.1 | 14.22 | 14.08 | 14.15 | +0.07% | 111,850 | 158,277,919 |
| 2024-04-02 | 14.1 | 14.23 | 14.09 | 14.14 | +0.07% | 137,426 | 194,531,112 |
| 2024-04-01 | 14.05 | 14.14 | 14.02 | 14.13 | +1.22% | 160,203 | 225,697,108 |
| 2024-03-29 | 13.84 | 14 | 13.81 | 13.96 | +0.87% | 123,291 | 171,659,614 |
| 2024-03-28 | 13.86 | 13.91 | 13.7 | 13.84 | +0.14% | 125,595 | 173,358,349 |
| 2024-03-27 | 13.85 | 14 | 13.82 | 13.82 | -0.29% | 101,671 | 141,382,897 |
| 2024-03-26 | 13.87 | 13.95 | 13.8 | 13.86 | -0.07% | 86,086 | 119,214,731 |
| 2024-03-25 | 13.97 | 14 | 13.8 | 13.87 | -0.93% | 130,200 | 180,799,322 |
| 2024-03-22 | 14.14 | 14.17 | 13.94 | 14 | -1.13% | 123,046 | 172,673,596 |
| 2024-03-21 | 14.11 | 14.28 | 14.07 | 14.16 | +0.78% | 133,290 | 188,709,040 |
| 2024-03-20 | 14 | 14.11 | 13.97 | 14.05 | +0.07% | 92,678 | 130,145,878 |
| 2024-03-19 | 14.22 | 14.24 | 14.04 | 14.04 | -1.4% | 109,851 | 155,085,525 |
| 2024-03-18 | 14.03 | 14.3 | 14.03 | 14.24 | +1.5% | 201,865 | 286,838,992 |
| 2024-03-15 | 13.87 | 14.03 | 13.87 | 14.03 | +0.79% | 105,531 | 147,363,815 |
| 2024-03-14 | 14.01 | 14.09 | 13.87 | 13.92 | -0.85% | 117,848 | 164,566,093 |
| 2024-03-13 | 14.16 | 14.19 | 13.96 | 14.04 | -1.06% | 121,094 | 170,088,888 |
| 2024-03-12 | 14.25 | 14.32 | 14.08 | 14.19 | +0.14% | 151,952 | 215,263,739 |
| 2024-03-11 | 13.99 | 14.19 | 13.98 | 14.17 | +1.43% | 160,792 | 226,760,852 |
| 2024-03-08 | 13.96 | 14.05 | 13.92 | 13.97 | +0.07% | 125,256 | 174,998,873 |
| 2024-03-07 | 14.05 | 14.13 | 13.92 | 13.96 | -0.78% | 150,331 | 210,774,094 |
| 2024-03-06 | 14.14 | 14.2 | 14 | 14.07 | -0.5% | 170,125 | 239,839,701 |
| 2024-03-05 | 14 | 14.15 | 13.96 | 14.14 | +0.78% | 207,855 | 292,805,499 |
| 2024-03-04 | 14.08 | 14.18 | 13.98 | 14.03 | -0.21% | 155,157 | 218,302,940 |
| 2024-03-01 | 14.09 | 14.15 | 13.99 | 14.06 | -0.28% | 220,831 | 310,569,826 |
| 2024-02-29 | 13.88 | 14.1 | 13.86 | 14.1 | +1.22% | 217,643 | 304,227,856 |
| 2024-02-28 | 14.1 | 14.25 | 13.93 | 13.93 | -0.85% | 229,791 | 324,183,970 |
| 2024-02-27 | 13.92 | 14.05 | 13.9 | 14.05 | +0.79% | 142,265 | 198,844,563 |
| 2024-02-26 | 14.08 | 14.11 | 13.92 | 13.94 | -1.27% | 166,610 | 233,341,713 |
| 2024-02-23 | 14.11 | 14.21 | 14.05 | 14.12 | -0.35% | 163,971 | 231,544,475 |
| 2024-02-22 | 14.05 | 14.23 | 14.01 | 14.17 | +0.5% | 206,236 | 290,809,935 |
| 2024-02-21 | 14.05 | 14.36 | 13.96 | 14.1 | -0.28% | 313,337 | 444,694,758 |
| 2024-02-20 | 13.8 | 14.25 | 13.77 | 14.14 | +2.39% | 258,841 | 363,387,917 |
| 2024-02-19 | 13.8 | 13.88 | 13.56 | 13.81 | -0.93% | 258,344 | 355,382,918 |
| 2024-02-08 | 13.92 | 14.09 | 13.8 | 13.94 | +0.43% | 284,529 | 395,738,207 |
| 2024-02-07 | 13.96 | 13.98 | 13.72 | 13.88 | -0.79% | 310,662 | 430,302,606 |
| 2024-02-06 | 13.4 | 14.08 | 13.25 | 13.99 | +3.17% | 360,720 | 495,748,632 |
| 2024-02-05 | 13.21 | 13.65 | 13.06 | 13.56 | +2.57% | 359,086 | 479,234,884 |
| 2024-02-02 | 13.37 | 13.48 | 12.86 | 13.22 | -1.05% | 223,802 | 294,923,833 |
| 2024-02-01 | 13.33 | 13.58 | 13.25 | 13.36 | -0.07% | 169,869 | 227,702,681 |
| 2024-01-31 | 13.39 | 13.57 | 13.25 | 13.37 | -0.45% | 178,653 | 240,003,633 |
| 2024-01-30 | 13.4 | 13.68 | 13.35 | 13.43 | -0.37% | 164,193 | 221,932,642 |
| 2024-01-29 | 13.6 | 13.7 | 13.48 | 13.48 | -0.3% | 217,545 | 295,715,081 |
| 2024-01-26 | 13.35 | 13.59 | 13.31 | 13.52 | +0.67% | 227,864 | 306,582,484 |
| 2024-01-25 | 13.15 | 13.49 | 13.09 | 13.43 | +1.44% | 261,911 | 349,005,143 |
| 2024-01-24 | 12.87 | 13.36 | 12.65 | 13.24 | +3.2% | 306,603 | 397,935,388 |
| 2024-01-23 | 12.8 | 12.95 | 12.62 | 12.83 | -0.39% | 236,716 | 302,592,514 |
| 2024-01-22 | 13 | 13.15 | 12.75 | 12.88 | -1.15% | 221,294 | 287,835,779 |
| 2024-01-19 | 13.12 | 13.12 | 12.93 | 13.03 | -0.76% | 150,459 | 195,958,374 |
| 2024-01-18 | 12.93 | 13.18 | 12.62 | 13.13 | +1% | 224,054 | 288,241,710 |
| 2024-01-17 | 13.1 | 13.2 | 13 | 13 | -0.76% | 131,338 | 172,195,266 |
| 2024-01-16 | 12.88 | 13.11 | 12.88 | 13.1 | +1.47% | 126,641 | 164,564,684 |
| 2024-01-15 | 12.89 | 13.06 | 12.79 | 12.91 | -0.31% | 101,264 | 130,799,033 |
| 2024-01-12 | 13.11 | 13.15 | 12.95 | 12.95 | -1.45% | 122,432 | 159,766,537 |
| 2024-01-11 | 13.1 | 13.22 | 13.07 | 13.14 | +0.08% | 133,670 | 175,619,999 |
| 2024-01-10 | 13.13 | 13.24 | 13.11 | 13.13 | -0.3% | 79,775 | 104,946,235 |
| 2024-01-09 | 13.19 | 13.25 | 13.11 | 13.17 | -0.08% | 115,324 | 152,136,219 |
| 2024-01-08 | 13.44 | 13.48 | 13.16 | 13.18 | -2.15% | 142,397 | 188,884,745 |
| 2024-01-05 | 13.47 | 13.63 | 13.39 | 13.47 | -0.07% | 106,554 | 144,021,261 |
| 2024-01-04 | 13.62 | 13.63 | 13.34 | 13.48 | -0.88% | 110,643 | 148,924,746 |
| 2024-01-03 | 13.55 | 13.64 | 13.51 | 13.6 | +0.29% | 105,405 | 143,303,814 |
| 2024-01-02 | 13.64 | 13.66 | 13.5 | 13.56 | -0.59% | 120,447 | 163,752,818 |
| 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：