股票概览
14.4
+2.42%
+0.34
14.16
开盘价
14.42
最高价
14.16
最低价
1,621,616
成交量
数据更新至: 2024-05-20
技术指标
14.16
MA5 (5日均线)
13.58
MA10 (10日均线)
12.43
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 | 14.16 | 14.42 | 14.16 | 14.4 | +2.42% | 1,621,616 | 2,321,048,878 |
| 2024-05-17 | 14.18 | 14.33 | 13.67 | 14.06 | -0.28% | 2,493,432 | 3,480,543,313 |
| 2024-05-16 | 14.5 | 14.64 | 14.06 | 14.1 | -1.26% | 2,275,042 | 3,251,100,088 |
| 2024-05-15 | 13.98 | 14.54 | 13.96 | 14.28 | +2.29% | 2,107,244 | 3,000,927,451 |
| 2024-05-14 | 14.09 | 14.21 | 13.81 | 13.96 | -0.78% | 2,112,195 | 2,950,159,480 |
| 2024-05-13 | 13.66 | 14.12 | 13.61 | 14.07 | +5.39% | 2,926,700 | 4,067,255,228 |
| 2024-05-10 | 13.39 | 13.57 | 13.2 | 13.35 | +0.15% | 2,484,905 | 3,318,943,636 |
| 2024-05-09 | 12.32 | 13.43 | 12.32 | 13.33 | +9.17% | 3,205,941 | 4,160,603,816 |
| 2024-05-08 | 12.1 | 12.28 | 12.08 | 12.21 | +1.16% | 1,150,671 | 1,402,062,078 |
| 2024-05-07 | 12.02 | 12.16 | 11.96 | 12.07 | +0.42% | 1,058,864 | 1,278,632,698 |
| 2024-05-06 | 12 | 12.06 | 11.79 | 12.02 | +2.12% | 1,418,191 | 1,692,509,330 |
| 2024-04-30 | 11.35 | 11.96 | 11.35 | 11.77 | +3.88% | 2,264,944 | 2,653,694,418 |
| 2024-04-29 | 11.39 | 11.68 | 11.29 | 11.33 | 0% | 1,487,873 | 1,702,420,240 |
| 2024-04-26 | 11.33 | 11.48 | 11.23 | 11.33 | 0% | 1,008,725 | 1,144,690,383 |
| 2024-04-25 | 11.15 | 11.37 | 11.12 | 11.33 | +1.61% | 1,035,293 | 1,167,727,200 |
| 2024-04-24 | 10.97 | 11.16 | 10.94 | 11.15 | +1.64% | 822,813 | 910,179,081 |
| 2024-04-23 | 11.04 | 11.12 | 10.88 | 10.97 | -0.63% | 975,874 | 1,071,662,035 |
| 2024-04-22 | 11.01 | 11.22 | 10.95 | 11.04 | +0.55% | 1,452,929 | 1,613,452,169 |
| 2024-04-19 | 10.85 | 11.29 | 10.82 | 10.98 | +1.2% | 1,943,311 | 2,150,504,461 |
| 2024-04-18 | 10.8 | 10.93 | 10.78 | 10.85 | -0.18% | 936,409 | 1,015,603,044 |
| 2024-04-17 | 10.67 | 10.88 | 10.57 | 10.87 | +1.4% | 1,007,583 | 1,085,508,071 |
| 2024-04-16 | 10.83 | 10.91 | 10.68 | 10.72 | -0.83% | 1,118,393 | 1,208,245,681 |
| 2024-04-15 | 10.64 | 10.84 | 10.51 | 10.81 | +1.69% | 1,187,532 | 1,273,567,512 |
| 2024-04-12 | 10.63 | 10.75 | 10.6 | 10.63 | +0.47% | 775,685 | 828,402,937 |
| 2024-04-11 | 10.49 | 10.63 | 10.46 | 10.58 | +0.28% | 602,773 | 636,880,993 |
| 2024-04-10 | 10.56 | 10.6 | 10.49 | 10.55 | +0.19% | 492,322 | 519,384,194 |
| 2024-04-09 | 10.64 | 10.65 | 10.5 | 10.53 | -1.03% | 547,130 | 577,211,551 |
| 2024-04-08 | 10.58 | 10.72 | 10.45 | 10.64 | +0.57% | 774,267 | 822,950,052 |
| 2024-04-03 | 10.64 | 10.74 | 10.52 | 10.58 | +0.09% | 894,687 | 947,832,090 |
| 2024-04-02 | 10.45 | 10.58 | 10.4 | 10.57 | +1.73% | 839,739 | 882,017,729 |
| 2024-04-01 | 10.36 | 10.48 | 10.33 | 10.39 | +0.39% | 578,628 | 601,446,311 |
| 2024-03-29 | 10.24 | 10.43 | 10.07 | 10.35 | -0.29% | 793,609 | 815,658,261 |
| 2024-03-28 | 10.32 | 10.4 | 10.22 | 10.38 | +0.87% | 566,225 | 584,508,812 |
| 2024-03-27 | 10.22 | 10.36 | 10.22 | 10.29 | +0.88% | 591,552 | 610,000,575 |
| 2024-03-26 | 10.22 | 10.27 | 10.15 | 10.2 | -0.2% | 375,899 | 383,060,049 |
| 2024-03-25 | 10.22 | 10.3 | 10.19 | 10.22 | -0.2% | 414,055 | 424,779,044 |
| 2024-03-22 | 10.28 | 10.32 | 10.16 | 10.24 | -0.87% | 580,336 | 593,923,379 |
| 2024-03-21 | 10.34 | 10.37 | 10.26 | 10.33 | +0.1% | 401,438 | 414,179,373 |
| 2024-03-20 | 10.24 | 10.35 | 10.21 | 10.32 | +0.58% | 452,639 | 465,344,591 |
| 2024-03-19 | 10.48 | 10.5 | 10.25 | 10.26 | -2.29% | 914,477 | 945,185,323 |
| 2024-03-18 | 10.45 | 10.52 | 10.43 | 10.5 | +0.67% | 486,883 | 510,413,556 |
| 2024-03-15 | 10.51 | 10.57 | 10.35 | 10.43 | -0.76% | 553,741 | 577,192,894 |
| 2024-03-14 | 10.33 | 10.54 | 10.31 | 10.51 | +1.45% | 611,225 | 640,278,991 |
| 2024-03-13 | 10.44 | 10.5 | 10.31 | 10.36 | -0.96% | 732,747 | 759,770,893 |
| 2024-03-12 | 10.64 | 10.68 | 10.45 | 10.46 | -2.06% | 922,347 | 971,672,042 |
| 2024-03-11 | 10.67 | 10.93 | 10.6 | 10.68 | +0.19% | 1,059,408 | 1,137,931,360 |
| 2024-03-08 | 10.45 | 10.68 | 10.44 | 10.66 | +2.21% | 1,112,351 | 1,176,904,980 |
| 2024-03-07 | 10.45 | 10.54 | 10.4 | 10.43 | 0% | 760,682 | 796,618,811 |
| 2024-03-06 | 10.48 | 10.49 | 10.41 | 10.43 | -0.48% | 575,794 | 601,724,471 |
| 2024-03-05 | 10.44 | 10.51 | 10.4 | 10.48 | +0.38% | 730,480 | 764,162,147 |
| 2024-03-04 | 10.38 | 10.5 | 10.31 | 10.44 | +0.19% | 763,401 | 795,204,936 |
| 2024-03-01 | 10.45 | 10.49 | 10.38 | 10.42 | -0.76% | 588,629 | 613,341,417 |
| 2024-02-29 | 10.41 | 10.52 | 10.38 | 10.5 | +0.86% | 685,837 | 717,885,376 |
| 2024-02-28 | 10.53 | 10.56 | 10.41 | 10.41 | -1.23% | 721,032 | 755,187,541 |
| 2024-02-27 | 10.44 | 10.59 | 10.42 | 10.54 | +0.67% | 580,366 | 610,277,461 |
| 2024-02-26 | 10.7 | 10.75 | 10.46 | 10.47 | -2.7% | 1,087,645 | 1,149,687,298 |
| 2024-02-23 | 10.74 | 11.1 | 10.73 | 10.76 | +0.28% | 1,331,063 | 1,445,737,587 |
| 2024-02-22 | 10.47 | 10.74 | 10.41 | 10.73 | +2.48% | 1,032,439 | 1,096,243,510 |
| 2024-02-21 | 10.28 | 10.55 | 10.26 | 10.47 | +1.36% | 1,012,079 | 1,058,509,942 |
| 2024-02-20 | 10.28 | 10.38 | 10.2 | 10.33 | +0.49% | 839,262 | 865,536,747 |
| 2024-02-19 | 10.1 | 10.28 | 10.07 | 10.28 | +2.19% | 985,970 | 1,004,350,315 |
| 2024-02-08 | 10.05 | 10.12 | 9.99 | 10.06 | +0.1% | 1,003,861 | 1,008,487,907 |
| 2024-02-07 | 10.04 | 10.07 | 9.92 | 10.05 | +0.1% | 1,151,284 | 1,152,285,600 |
| 2024-02-06 | 9.87 | 10.09 | 9.83 | 10.04 | +1.62% | 1,082,143 | 1,078,837,243 |
| 2024-02-05 | 9.81 | 9.95 | 9.7 | 9.88 | +0.3% | 1,056,458 | 1,041,940,365 |
| 2024-02-02 | 9.87 | 9.96 | 9.65 | 9.85 | -0.51% | 922,166 | 906,867,087 |
| 2024-02-01 | 9.94 | 10 | 9.85 | 9.9 | -0.5% | 612,616 | 608,213,983 |
| 2024-01-31 | 9.98 | 10.08 | 9.91 | 9.95 | -0.7% | 682,817 | 682,110,470 |
| 2024-01-30 | 10.11 | 10.19 | 10.01 | 10.02 | -1.38% | 677,218 | 683,535,007 |
| 2024-01-29 | 10.25 | 10.32 | 10.09 | 10.16 | -0.39% | 895,864 | 912,062,036 |
| 2024-01-26 | 10.11 | 10.28 | 10.09 | 10.2 | +1.49% | 1,261,645 | 1,285,277,640 |
| 2024-01-25 | 9.8 | 10.05 | 9.79 | 10.05 | +3.18% | 1,331,363 | 1,326,402,365 |
| 2024-01-24 | 9.5 | 9.75 | 9.5 | 9.74 | +2.53% | 821,040 | 790,656,564 |
| 2024-01-23 | 9.41 | 9.54 | 9.25 | 9.5 | +1.28% | 679,719 | 638,642,259 |
| 2024-01-22 | 9.5 | 9.59 | 9.29 | 9.38 | -1.78% | 793,322 | 750,050,781 |
| 2024-01-19 | 9.51 | 9.58 | 9.41 | 9.55 | +0.1% | 550,788 | 523,538,944 |
| 2024-01-18 | 9.53 | 9.59 | 9.26 | 9.54 | +0.1% | 1,051,390 | 989,275,659 |
| 2024-01-17 | 9.71 | 9.75 | 9.52 | 9.53 | -1.95% | 726,363 | 698,208,031 |
| 2024-01-16 | 9.8 | 9.84 | 9.6 | 9.72 | -0.82% | 841,765 | 814,944,494 |
| 2024-01-15 | 9.64 | 9.99 | 9.63 | 9.8 | +3.27% | 1,480,907 | 1,455,634,618 |
| 2024-01-12 | 9.35 | 9.58 | 9.34 | 9.49 | +2.04% | 985,233 | 934,117,423 |
| 2024-01-11 | 9.37 | 9.39 | 9.21 | 9.3 | -0.53% | 863,607 | 802,607,101 |
| 2024-01-10 | 9.52 | 9.6 | 9.34 | 9.35 | -3.71% | 1,369,891 | 1,291,076,698 |
| 2024-01-09 | 9.78 | 9.79 | 9.62 | 9.71 | -2.51% | 1,089,832 | 1,058,036,675 |
| 2024-01-08 | 10.14 | 10.17 | 9.94 | 9.96 | -0.5% | 855,369 | 857,132,049 |
| 2024-01-05 | 10.11 | 10.16 | 9.96 | 10.01 | -0.6% | 843,040 | 848,524,181 |
| 2024-01-04 | 10 | 10.17 | 9.96 | 10.07 | +1.61% | 1,395,113 | 1,402,869,979 |
| 2024-01-03 | 10 | 10.03 | 9.86 | 9.91 | +0.61% | 968,119 | 960,481,305 |
| 2024-01-02 | 9.72 | 10.03 | 9.67 | 9.85 | +2.82% | 1,607,699 | 1,587,833,928 |
| 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：