股票概览
14.5
+6.77%
+0.92
14.12
开盘价
14.68
最高价
13.72
最低价
583,689
成交量
数据更新至: 2024-05-20
技术指标
13.90
MA5 (5日均线)
14.12
MA10 (10日均线)
12.90
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 | 14.12 | 14.68 | 13.72 | 14.5 | +6.77% | 583,689 | 827,623,789 |
| 2024-05-17 | 13.42 | 13.59 | 13.33 | 13.58 | +0.07% | 154,995 | 208,849,456 |
| 2024-05-16 | 14.17 | 14.3 | 13.52 | 13.57 | -2.44% | 275,894 | 380,353,447 |
| 2024-05-15 | 13.97 | 14.29 | 13.82 | 13.91 | -0.36% | 275,114 | 386,249,746 |
| 2024-05-14 | 14.48 | 14.6 | 13.9 | 13.96 | -3.86% | 383,533 | 542,544,191 |
| 2024-05-13 | 14.58 | 15.23 | 14.43 | 14.52 | -3.2% | 405,031 | 596,865,155 |
| 2024-05-10 | 15.32 | 15.89 | 14.53 | 15 | +0.94% | 647,972 | 982,713,648 |
| 2024-05-09 | 14.11 | 15.46 | 14.11 | 14.86 | +4.06% | 695,712 | 1,019,922,270 |
| 2024-05-08 | 12.85 | 14.28 | 12.78 | 14.28 | +10.02% | 529,293 | 732,343,655 |
| 2024-05-07 | 12.81 | 13.13 | 12.69 | 12.98 | +2.29% | 232,200 | 300,002,228 |
| 2024-05-06 | 12 | 12.8 | 11.97 | 12.69 | +2.42% | 243,260 | 300,705,070 |
| 2024-04-30 | 12.51 | 12.81 | 12.27 | 12.39 | -0.32% | 260,730 | 326,066,607 |
| 2024-04-29 | 12.08 | 12.72 | 12 | 12.43 | +2.9% | 359,457 | 440,375,589 |
| 2024-04-26 | 11.4 | 12.08 | 11.3 | 12.08 | +10.02% | 270,342 | 323,691,639 |
| 2024-04-25 | 10.85 | 11.14 | 10.7 | 10.98 | 0% | 87,825 | 96,074,427 |
| 2024-04-24 | 10.64 | 11.03 | 10.63 | 10.98 | +3.1% | 103,054 | 111,553,289 |
| 2024-04-23 | 10.98 | 11 | 10.6 | 10.65 | -4.91% | 151,703 | 163,027,249 |
| 2024-04-22 | 11.6 | 11.75 | 11.17 | 11.2 | -5.41% | 183,155 | 208,022,486 |
| 2024-04-19 | 11.48 | 12.02 | 11.48 | 11.84 | +2.96% | 219,697 | 259,301,990 |
| 2024-04-18 | 11.36 | 11.59 | 11.2 | 11.5 | -0.78% | 131,550 | 149,969,802 |
| 2024-04-17 | 11.39 | 11.73 | 11.3 | 11.59 | +3.11% | 138,448 | 159,087,951 |
| 2024-04-16 | 12.13 | 12.27 | 11.23 | 11.24 | -7.11% | 206,088 | 239,537,798 |
| 2024-04-15 | 12.28 | 12.35 | 11.77 | 12.1 | -5.62% | 248,222 | 299,692,492 |
| 2024-04-12 | 12.73 | 12.93 | 12.53 | 12.82 | +3.55% | 321,947 | 410,470,047 |
| 2024-04-11 | 12.19 | 12.81 | 12.06 | 12.38 | -1.82% | 237,280 | 293,847,212 |
| 2024-04-10 | 12.79 | 13.09 | 12.49 | 12.61 | -1.41% | 303,537 | 387,814,441 |
| 2024-04-09 | 13.06 | 13.12 | 12.65 | 12.79 | -3.18% | 348,220 | 446,756,595 |
| 2024-04-08 | 12.23 | 13.21 | 12.07 | 13.21 | +9.99% | 486,781 | 622,021,158 |
| 2024-04-03 | 11.72 | 12.19 | 11.64 | 12.01 | +4.25% | 318,241 | 379,341,290 |
| 2024-04-02 | 11.59 | 11.68 | 11.43 | 11.52 | -0.6% | 146,763 | 169,466,425 |
| 2024-04-01 | 11.69 | 11.78 | 11.44 | 11.59 | +0.96% | 182,059 | 211,303,370 |
| 2024-03-29 | 11.28 | 11.58 | 11.18 | 11.48 | +4.46% | 201,394 | 229,526,757 |
| 2024-03-28 | 10.69 | 11.05 | 10.69 | 10.99 | +2.42% | 68,924 | 75,072,292 |
| 2024-03-27 | 10.87 | 11.01 | 10.73 | 10.73 | -1.2% | 54,520 | 59,219,744 |
| 2024-03-26 | 10.96 | 10.97 | 10.68 | 10.86 | -1% | 74,487 | 80,552,683 |
| 2024-03-25 | 11.05 | 11.25 | 10.96 | 10.97 | -0.63% | 89,285 | 99,245,959 |
| 2024-03-22 | 11.28 | 11.31 | 11.01 | 11.04 | -3.07% | 107,853 | 119,883,108 |
| 2024-03-21 | 11.6 | 11.64 | 11.33 | 11.39 | +1.52% | 154,704 | 177,132,694 |
| 2024-03-20 | 11.2 | 11.3 | 11.16 | 11.22 | -0.44% | 57,380 | 64,342,481 |
| 2024-03-19 | 11.33 | 11.47 | 11.24 | 11.27 | -0.79% | 100,983 | 114,580,984 |
| 2024-03-18 | 11.33 | 11.41 | 11.2 | 11.36 | -0.61% | 96,626 | 109,218,076 |
| 2024-03-15 | 11.09 | 11.43 | 11.03 | 11.43 | +1.6% | 129,285 | 145,922,777 |
| 2024-03-14 | 11.37 | 11.49 | 11.16 | 11.25 | -0.27% | 122,422 | 139,150,632 |
| 2024-03-13 | 11.24 | 11.3 | 11.12 | 11.28 | -0.18% | 91,641 | 102,863,083 |
| 2024-03-12 | 11.42 | 11.44 | 11.23 | 11.3 | -1.74% | 133,544 | 150,968,073 |
| 2024-03-11 | 11.69 | 11.8 | 11.39 | 11.5 | -0.95% | 152,980 | 176,192,277 |
| 2024-03-08 | 12 | 12 | 11.37 | 11.61 | -2.52% | 226,222 | 260,996,335 |
| 2024-03-07 | 10.95 | 11.96 | 10.92 | 11.91 | +9.47% | 338,722 | 389,994,319 |
| 2024-03-06 | 10.93 | 10.99 | 10.68 | 10.88 | -0.18% | 114,801 | 124,350,210 |
| 2024-03-05 | 11 | 11.2 | 10.78 | 10.9 | +1.21% | 178,823 | 196,111,891 |
| 2024-03-04 | 10.88 | 10.97 | 10.62 | 10.77 | +0.94% | 111,807 | 120,593,834 |
| 2024-03-01 | 10.39 | 10.67 | 10.38 | 10.67 | +2.2% | 75,386 | 79,629,947 |
| 2024-02-29 | 10.13 | 10.45 | 10.13 | 10.44 | +2.25% | 62,488 | 64,596,468 |
| 2024-02-28 | 10.57 | 10.76 | 10.19 | 10.21 | -3.5% | 82,513 | 86,951,991 |
| 2024-02-27 | 10.42 | 10.59 | 10.38 | 10.58 | +1.15% | 47,979 | 50,320,097 |
| 2024-02-26 | 10.37 | 10.55 | 10.3 | 10.46 | +0.87% | 61,004 | 63,708,170 |
| 2024-02-23 | 10.23 | 10.38 | 10.2 | 10.37 | +0.97% | 59,023 | 60,852,462 |
| 2024-02-22 | 10.15 | 10.29 | 10.12 | 10.27 | +0.69% | 41,807 | 42,749,702 |
| 2024-02-21 | 10.2 | 10.44 | 10.15 | 10.2 | +0.2% | 88,799 | 91,506,939 |
| 2024-02-20 | 10.06 | 10.19 | 9.99 | 10.18 | +0.2% | 44,657 | 45,163,666 |
| 2024-02-19 | 10.34 | 10.36 | 10.03 | 10.16 | -1.74% | 66,169 | 67,427,098 |
| 2024-02-08 | 10.18 | 10.48 | 10.12 | 10.34 | +1.77% | 84,449 | 87,248,472 |
| 2024-02-07 | 9.78 | 10.17 | 9.68 | 10.16 | +4.53% | 91,169 | 91,367,029 |
| 2024-02-06 | 9.07 | 9.88 | 8.88 | 9.72 | +6.81% | 94,285 | 88,602,096 |
| 2024-02-05 | 9.66 | 9.7 | 8.89 | 9.1 | -6.76% | 81,183 | 74,917,721 |
| 2024-02-02 | 10.15 | 10.28 | 9.51 | 9.76 | -3.75% | 65,512 | 64,862,846 |
| 2024-02-01 | 10.2 | 10.39 | 10 | 10.14 | -1.27% | 54,340 | 55,380,706 |
| 2024-01-31 | 10.48 | 10.57 | 10.23 | 10.27 | -3.11% | 44,869 | 46,534,354 |
| 2024-01-30 | 10.69 | 10.9 | 10.58 | 10.6 | -2.3% | 29,000 | 31,178,508 |
| 2024-01-29 | 10.95 | 11.04 | 10.8 | 10.85 | -1% | 32,209 | 35,129,412 |
| 2024-01-26 | 10.95 | 11.11 | 10.9 | 10.96 | +0.09% | 46,748 | 51,411,156 |
| 2024-01-25 | 10.58 | 10.97 | 10.54 | 10.95 | +3.2% | 58,109 | 62,998,503 |
| 2024-01-24 | 10.57 | 10.66 | 10.2 | 10.61 | +0.38% | 55,071 | 57,743,540 |
| 2024-01-23 | 10.57 | 10.6 | 10.29 | 10.57 | +0.38% | 38,173 | 39,869,341 |
| 2024-01-22 | 10.92 | 11.17 | 10.38 | 10.53 | -3.48% | 52,737 | 56,674,850 |
| 2024-01-19 | 10.98 | 11.04 | 10.86 | 10.91 | -1.27% | 32,002 | 35,073,530 |
| 2024-01-18 | 11.08 | 11.12 | 10.47 | 11.05 | -1.34% | 84,391 | 90,848,303 |
| 2024-01-17 | 11.52 | 11.53 | 11.16 | 11.2 | -3.2% | 39,432 | 44,637,091 |
| 2024-01-16 | 11.7 | 11.72 | 11.49 | 11.57 | -1.62% | 32,270 | 37,394,947 |
| 2024-01-15 | 11.72 | 11.9 | 11.67 | 11.76 | -0.25% | 30,354 | 35,689,765 |
| 2024-01-12 | 11.65 | 11.89 | 11.62 | 11.79 | +0.77% | 41,086 | 48,603,762 |
| 2024-01-11 | 11.72 | 11.78 | 11.53 | 11.7 | -0.17% | 29,068 | 33,881,306 |
| 2024-01-10 | 11.66 | 11.84 | 11.52 | 11.72 | +0.51% | 30,875 | 36,133,447 |
| 2024-01-09 | 11.72 | 11.81 | 11.6 | 11.66 | -0.68% | 25,326 | 29,635,262 |
| 2024-01-08 | 11.95 | 12.03 | 11.7 | 11.74 | -2.25% | 49,211 | 58,047,447 |
| 2024-01-05 | 12.14 | 12.28 | 11.99 | 12.01 | -1.07% | 44,056 | 53,515,134 |
| 2024-01-04 | 12.16 | 12.26 | 12.06 | 12.14 | -0.41% | 39,102 | 47,389,647 |
| 2024-01-03 | 12.16 | 12.21 | 12.09 | 12.19 | +0.16% | 29,967 | 36,434,989 |
| 2024-01-02 | 12.05 | 12.22 | 12.04 | 12.17 | +0.91% | 44,476 | 54,046,958 |
| 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：