股票概览
14.63
+2.09%
+0.3
14.35
开盘价
14.65
最高价
14.07
最低价
34,756
成交量
数据更新至: 2024-05-20
技术指标
14.51
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 | 14.35 | 14.65 | 14.07 | 14.63 | +2.09% | 34,756 | 50,209,543 |
| 2024-05-17 | 14.55 | 14.56 | 14.19 | 14.33 | -1.65% | 40,364 | 57,740,962 |
| 2024-05-16 | 14.42 | 14.75 | 14.38 | 14.57 | +0.9% | 37,699 | 55,016,771 |
| 2024-05-15 | 14.53 | 14.69 | 14.39 | 14.44 | -0.96% | 25,050 | 36,319,812 |
| 2024-05-14 | 14.13 | 14.6 | 14.13 | 14.58 | +2.75% | 45,759 | 66,087,732 |
| 2024-05-13 | 14.69 | 14.73 | 14.05 | 14.19 | -3.47% | 51,479 | 73,275,761 |
| 2024-05-10 | 14.58 | 15.15 | 14.55 | 14.7 | +0.82% | 54,653 | 80,956,041 |
| 2024-05-09 | 14.38 | 14.68 | 14.18 | 14.58 | +1.39% | 46,809 | 67,610,786 |
| 2024-05-08 | 14.37 | 14.56 | 14.13 | 14.38 | +0.21% | 55,952 | 80,228,733 |
| 2024-05-07 | 13.95 | 14.59 | 13.92 | 14.35 | +3.16% | 82,072 | 117,744,079 |
| 2024-05-06 | 14.02 | 14.29 | 13.72 | 13.91 | -1.9% | 82,443 | 115,118,441 |
| 2024-04-30 | 14.63 | 14.63 | 13.71 | 14.18 | -3.21% | 65,695 | 92,438,053 |
| 2024-04-29 | 14.41 | 14.75 | 14.41 | 14.65 | +1.88% | 39,030 | 56,949,292 |
| 2024-04-26 | 13.99 | 14.47 | 13.99 | 14.38 | +1.77% | 38,028 | 54,497,813 |
| 2024-04-25 | 14.2 | 14.23 | 14 | 14.13 | -0.84% | 29,678 | 41,845,062 |
| 2024-04-24 | 14.18 | 14.31 | 13.89 | 14.25 | +0.35% | 35,179 | 49,636,545 |
| 2024-04-23 | 14.3 | 14.45 | 14.08 | 14.2 | -0.77% | 27,840 | 39,607,346 |
| 2024-04-22 | 14.51 | 14.7 | 14.24 | 14.31 | -2.05% | 37,333 | 53,885,104 |
| 2024-04-19 | 14.48 | 14.75 | 14.35 | 14.61 | +0.9% | 36,431 | 53,323,466 |
| 2024-04-18 | 14.5 | 14.65 | 14.26 | 14.48 | -0.75% | 35,581 | 51,475,288 |
| 2024-04-17 | 14.44 | 14.74 | 14.41 | 14.59 | +1.11% | 43,566 | 63,404,087 |
| 2024-04-16 | 14.75 | 15 | 14.4 | 14.43 | -3.8% | 52,989 | 77,432,002 |
| 2024-04-15 | 14.72 | 15.26 | 14.65 | 15 | +2.88% | 50,543 | 75,594,372 |
| 2024-04-12 | 14.56 | 14.9 | 14.56 | 14.58 | -0.41% | 25,130 | 36,946,529 |
| 2024-04-11 | 14.35 | 14.86 | 14.22 | 14.64 | +2.74% | 30,232 | 44,296,963 |
| 2024-04-10 | 14.56 | 14.64 | 14.19 | 14.25 | -2.8% | 31,743 | 45,713,333 |
| 2024-04-09 | 14.62 | 14.76 | 14.53 | 14.66 | +0.14% | 32,231 | 47,224,616 |
| 2024-04-08 | 14.66 | 14.95 | 14.53 | 14.64 | -1.08% | 39,631 | 58,415,799 |
| 2024-04-03 | 14.76 | 14.9 | 14.38 | 14.8 | 0% | 36,027 | 53,185,219 |
| 2024-04-02 | 14.95 | 15.03 | 14.66 | 14.8 | -1.79% | 49,437 | 73,091,346 |
| 2024-04-01 | 15.31 | 15.36 | 14.92 | 15.07 | -1.37% | 59,299 | 89,387,782 |
| 2024-03-29 | 14.86 | 15.28 | 14.65 | 15.28 | +2.28% | 41,122 | 61,492,360 |
| 2024-03-28 | 14.38 | 15.12 | 14.2 | 14.94 | +0.95% | 65,094 | 96,959,560 |
| 2024-03-27 | 15.09 | 15.35 | 14.68 | 14.8 | -2.44% | 54,979 | 81,935,854 |
| 2024-03-26 | 15.02 | 15.46 | 15.02 | 15.17 | +0.07% | 53,006 | 80,722,556 |
| 2024-03-25 | 15.41 | 15.65 | 15.12 | 15.16 | -0.79% | 95,227 | 146,981,547 |
| 2024-03-22 | 15.05 | 15.49 | 14.8 | 15.28 | +1.53% | 59,527 | 90,221,544 |
| 2024-03-21 | 15.05 | 15.24 | 14.93 | 15.05 | +0.87% | 47,543 | 71,662,694 |
| 2024-03-20 | 14.51 | 14.97 | 14.51 | 14.92 | +2.33% | 41,566 | 61,649,936 |
| 2024-03-19 | 14.72 | 14.87 | 14.57 | 14.58 | -1.02% | 33,738 | 49,629,211 |
| 2024-03-18 | 14.26 | 14.73 | 14.26 | 14.73 | +3.08% | 42,734 | 62,120,501 |
| 2024-03-15 | 14.26 | 14.36 | 14.19 | 14.29 | -0.07% | 30,345 | 43,290,915 |
| 2024-03-14 | 14.7 | 14.7 | 14.15 | 14.3 | -2.46% | 31,551 | 45,242,500 |
| 2024-03-13 | 14.23 | 14.74 | 14.23 | 14.66 | +2.88% | 48,819 | 70,910,769 |
| 2024-03-12 | 14.58 | 14.65 | 14.23 | 14.25 | -2.06% | 42,737 | 61,317,453 |
| 2024-03-11 | 14.39 | 14.7 | 14.29 | 14.55 | +0.55% | 44,548 | 64,503,138 |
| 2024-03-08 | 13.98 | 14.51 | 13.94 | 14.47 | +2.99% | 43,096 | 61,679,947 |
| 2024-03-07 | 14.22 | 14.37 | 13.99 | 14.05 | -0.64% | 32,137 | 45,605,869 |
| 2024-03-06 | 14.19 | 14.37 | 14.06 | 14.14 | -1.05% | 49,861 | 70,834,928 |
| 2024-03-05 | 14.11 | 14.55 | 14.05 | 14.29 | -0.21% | 63,117 | 90,235,326 |
| 2024-03-04 | 14.13 | 14.5 | 14.02 | 14.32 | +1.42% | 84,124 | 119,637,593 |
| 2024-03-01 | 13.55 | 14.13 | 13.51 | 14.12 | +3.75% | 79,289 | 110,493,781 |
| 2024-02-29 | 13.17 | 13.63 | 13.17 | 13.61 | +3.18% | 33,379 | 44,948,821 |
| 2024-02-28 | 13.69 | 14.09 | 13.17 | 13.19 | -4% | 53,570 | 73,108,242 |
| 2024-02-27 | 13.42 | 13.74 | 13.27 | 13.74 | +2% | 36,635 | 49,592,550 |
| 2024-02-26 | 13.63 | 13.64 | 13.22 | 13.47 | -1.68% | 44,323 | 59,481,350 |
| 2024-02-23 | 13.18 | 13.7 | 13.09 | 13.7 | +3.79% | 37,848 | 50,721,755 |
| 2024-02-22 | 12.8 | 13.25 | 12.78 | 13.2 | +2.01% | 35,299 | 46,230,963 |
| 2024-02-21 | 12.88 | 13.27 | 12.75 | 12.94 | -0.77% | 46,731 | 60,728,105 |
| 2024-02-20 | 12.95 | 13.11 | 12.66 | 13.04 | +0.38% | 50,664 | 65,443,818 |
| 2024-02-19 | 12.45 | 13.08 | 12.45 | 12.99 | +5.1% | 77,680 | 99,771,325 |
| 2024-02-08 | 11.96 | 12.43 | 11.9 | 12.36 | +3.43% | 72,447 | 88,600,025 |
| 2024-02-07 | 11.65 | 12.09 | 11.38 | 11.95 | +2.93% | 61,518 | 72,327,149 |
| 2024-02-06 | 11.4 | 11.84 | 10.75 | 11.61 | +1.57% | 67,243 | 75,886,814 |
| 2024-02-05 | 12.06 | 12.22 | 11.01 | 11.43 | -6.46% | 72,616 | 83,706,374 |
| 2024-02-02 | 12.35 | 12.95 | 11.94 | 12.22 | -0.65% | 55,879 | 69,766,153 |
| 2024-02-01 | 12.62 | 12.72 | 12.21 | 12.3 | -4.28% | 58,557 | 72,836,179 |
| 2024-01-31 | 12.81 | 13.28 | 12.75 | 12.85 | +0.71% | 44,022 | 57,184,126 |
| 2024-01-30 | 13.32 | 13.32 | 12.73 | 12.76 | -4.28% | 33,168 | 43,114,964 |
| 2024-01-29 | 13.43 | 13.57 | 13.17 | 13.33 | -0.74% | 31,067 | 41,587,149 |
| 2024-01-26 | 13.3 | 13.57 | 13.21 | 13.43 | +0.22% | 37,885 | 50,831,075 |
| 2024-01-25 | 12.46 | 13.4 | 12.28 | 13.4 | +7.37% | 44,829 | 58,420,482 |
| 2024-01-24 | 12.24 | 12.48 | 12 | 12.48 | +2.72% | 34,666 | 42,510,031 |
| 2024-01-23 | 11.99 | 12.2 | 11.82 | 12.15 | +1.17% | 30,204 | 36,272,674 |
| 2024-01-22 | 12.7 | 12.86 | 11.93 | 12.01 | -6.1% | 28,685 | 35,502,209 |
| 2024-01-19 | 12.94 | 13.05 | 12.71 | 12.79 | -0.7% | 24,809 | 31,927,758 |
| 2024-01-18 | 12.91 | 13 | 12.49 | 12.88 | 0% | 28,660 | 36,480,490 |
| 2024-01-17 | 13.13 | 13.21 | 12.86 | 12.88 | -2.05% | 13,603 | 17,778,581 |
| 2024-01-16 | 13.26 | 13.3 | 12.94 | 13.15 | -0.45% | 19,786 | 25,993,460 |
| 2024-01-15 | 13.18 | 13.49 | 13.03 | 13.21 | +0.84% | 27,560 | 36,643,435 |
| 2024-01-12 | 13.22 | 13.36 | 13.06 | 13.1 | -1.58% | 19,938 | 26,259,844 |
| 2024-01-11 | 13.05 | 13.4 | 13.04 | 13.31 | +1.14% | 22,296 | 29,566,603 |
| 2024-01-10 | 13.31 | 13.45 | 13.13 | 13.16 | -0.83% | 27,563 | 36,439,725 |
| 2024-01-09 | 13.48 | 13.59 | 13.18 | 13.27 | -1.56% | 37,337 | 49,863,057 |
| 2024-01-08 | 13.48 | 13.66 | 13.41 | 13.48 | -1.82% | 34,079 | 46,082,832 |
| 2024-01-05 | 13.81 | 13.99 | 13.61 | 13.73 | -1.29% | 28,068 | 38,683,247 |
| 2024-01-04 | 13.78 | 14 | 13.61 | 13.91 | +0.65% | 29,291 | 40,608,226 |
| 2024-01-03 | 13.5 | 14.06 | 13.35 | 13.82 | +1.47% | 43,046 | 59,293,848 |
| 2024-01-02 | 13.66 | 13.88 | 13.58 | 13.62 | -0.29% | 50,683 | 69,341,340 |
| 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：