股票概览
14.51
+0.69%
+0.1
14.41
开盘价
14.67
最高价
14.28
最低价
91,836
成交量
数据更新至: 2024-05-20
技术指标
14.81
MA5 (5日均线)
14.32
MA10 (10日均线)
13.66
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 | 14.41 | 14.67 | 14.28 | 14.51 | +0.69% | 91,836 | 132,939,731 |
| 2024-05-17 | 14.66 | 14.79 | 14.25 | 14.41 | -2.77% | 117,355 | 169,307,818 |
| 2024-05-16 | 14.91 | 15.1 | 14.66 | 14.82 | -0.54% | 128,046 | 190,246,983 |
| 2024-05-15 | 15.71 | 15.71 | 14.77 | 14.9 | -3.37% | 214,607 | 323,345,495 |
| 2024-05-14 | 14.1 | 15.42 | 14.1 | 15.42 | +9.99% | 222,109 | 330,981,145 |
| 2024-05-13 | 13.95 | 14.23 | 13.78 | 14.02 | +0.57% | 86,507 | 121,180,523 |
| 2024-05-10 | 13.9 | 14.02 | 13.68 | 13.94 | +0.29% | 79,665 | 110,465,032 |
| 2024-05-09 | 13.58 | 14 | 13.51 | 13.9 | +2.28% | 88,128 | 121,957,950 |
| 2024-05-08 | 13.59 | 14.12 | 13.52 | 13.59 | -0.59% | 142,104 | 195,901,557 |
| 2024-05-07 | 13.51 | 13.77 | 13.4 | 13.67 | +1.03% | 139,921 | 190,236,885 |
| 2024-05-06 | 12.93 | 13.6 | 12.93 | 13.53 | +4.4% | 156,365 | 208,647,345 |
| 2024-04-30 | 13.06 | 13.1 | 12.77 | 12.96 | -0.77% | 123,015 | 159,172,485 |
| 2024-04-29 | 13.5 | 13.5 | 12.87 | 13.06 | -3.62% | 245,310 | 319,663,458 |
| 2024-04-26 | 12.8 | 13.9 | 12.6 | 13.55 | +7.2% | 302,380 | 408,725,729 |
| 2024-04-25 | 12.82 | 13 | 12.6 | 12.64 | -1.4% | 177,146 | 226,271,605 |
| 2024-04-24 | 13.44 | 13.75 | 12.42 | 12.82 | -4.61% | 167,854 | 215,106,729 |
| 2024-04-23 | 13.2 | 13.63 | 13 | 13.44 | +1.43% | 130,114 | 173,650,472 |
| 2024-04-22 | 12.92 | 13.69 | 12.92 | 13.25 | +4% | 228,026 | 306,533,681 |
| 2024-04-19 | 11.99 | 12.95 | 11.82 | 12.74 | +6.61% | 183,937 | 229,417,380 |
| 2024-04-18 | 12.3 | 12.31 | 11.84 | 11.95 | -0.08% | 124,526 | 150,382,896 |
| 2024-04-17 | 11.3 | 12.15 | 11.11 | 11.96 | +7.94% | 136,125 | 158,661,670 |
| 2024-04-16 | 11.65 | 11.76 | 10.8 | 11.08 | -4.89% | 110,980 | 123,589,607 |
| 2024-04-15 | 11.98 | 12.1 | 11.5 | 11.65 | -1.44% | 108,418 | 127,762,195 |
| 2024-04-12 | 11.62 | 12.18 | 11.47 | 11.82 | +1.37% | 162,963 | 192,909,267 |
| 2024-04-11 | 10.65 | 11.75 | 10.65 | 11.66 | +5.52% | 174,893 | 198,633,773 |
| 2024-04-10 | 11.23 | 11.54 | 10.83 | 11.05 | +1.1% | 130,614 | 146,712,309 |
| 2024-04-09 | 10.56 | 10.95 | 10.56 | 10.93 | +2.92% | 44,620 | 48,239,191 |
| 2024-04-08 | 10.72 | 10.74 | 10.57 | 10.62 | -1.48% | 34,763 | 37,017,334 |
| 2024-04-03 | 10.8 | 10.83 | 10.57 | 10.78 | -0.92% | 33,891 | 36,284,815 |
| 2024-04-02 | 10.88 | 10.9 | 10.73 | 10.88 | 0% | 33,897 | 36,673,831 |
| 2024-04-01 | 10.65 | 10.92 | 10.65 | 10.88 | +2.16% | 40,405 | 43,792,276 |
| 2024-03-29 | 10.55 | 10.7 | 10.42 | 10.65 | +1.14% | 29,845 | 31,450,703 |
| 2024-03-28 | 10.41 | 10.73 | 10.41 | 10.53 | +0.57% | 40,421 | 42,709,726 |
| 2024-03-27 | 10.87 | 10.88 | 10.45 | 10.47 | -3.59% | 40,192 | 42,754,180 |
| 2024-03-26 | 10.84 | 11 | 10.61 | 10.86 | +0.09% | 45,060 | 48,822,546 |
| 2024-03-25 | 11.19 | 11.22 | 10.83 | 10.85 | -2.6% | 60,485 | 66,739,701 |
| 2024-03-22 | 11.33 | 11.33 | 11 | 11.14 | -1.15% | 49,748 | 55,317,157 |
| 2024-03-21 | 11.33 | 11.46 | 11.22 | 11.27 | -0.44% | 41,236 | 46,687,604 |
| 2024-03-20 | 11.2 | 11.36 | 11.2 | 11.32 | -0.26% | 41,491 | 46,834,794 |
| 2024-03-19 | 11.37 | 11.43 | 11.31 | 11.35 | -0.61% | 51,333 | 58,407,326 |
| 2024-03-18 | 11.35 | 11.46 | 11.23 | 11.42 | +1.06% | 62,343 | 70,816,651 |
| 2024-03-15 | 11.11 | 11.34 | 11.09 | 11.3 | +1.71% | 59,639 | 66,748,900 |
| 2024-03-14 | 11.26 | 11.33 | 10.99 | 11.11 | -1.68% | 64,932 | 72,469,494 |
| 2024-03-13 | 11.52 | 11.52 | 11.25 | 11.3 | -1.99% | 94,036 | 106,855,105 |
| 2024-03-12 | 11.57 | 11.66 | 11.42 | 11.53 | -0.35% | 101,424 | 116,987,753 |
| 2024-03-11 | 11.21 | 11.77 | 11.1 | 11.57 | +3.21% | 157,267 | 178,939,002 |
| 2024-03-08 | 10.86 | 11.49 | 10.69 | 11.21 | +2% | 124,867 | 138,131,508 |
| 2024-03-07 | 10.85 | 11.66 | 10.85 | 10.99 | +2.61% | 164,221 | 184,833,789 |
| 2024-03-06 | 10.6 | 10.8 | 10.44 | 10.71 | +1.23% | 51,479 | 54,801,144 |
| 2024-03-05 | 10.64 | 10.78 | 10.53 | 10.58 | -1.86% | 54,518 | 58,123,090 |
| 2024-03-04 | 10.99 | 11.03 | 10.65 | 10.78 | -1.55% | 63,136 | 68,212,054 |
| 2024-03-01 | 10.8 | 10.98 | 10.75 | 10.95 | +1.3% | 73,418 | 79,990,209 |
| 2024-02-29 | 10.1 | 10.86 | 10.1 | 10.81 | +4.75% | 86,286 | 91,863,230 |
| 2024-02-28 | 10.91 | 11.19 | 10.3 | 10.32 | -5.93% | 121,769 | 131,328,715 |
| 2024-02-27 | 10.67 | 10.97 | 10.55 | 10.97 | +1.39% | 91,500 | 98,805,541 |
| 2024-02-26 | 10.97 | 11.1 | 10.66 | 10.82 | +3.64% | 129,859 | 140,817,424 |
| 2024-02-23 | 10.37 | 10.47 | 10.16 | 10.44 | +1.56% | 76,080 | 78,472,522 |
| 2024-02-22 | 10.03 | 10.32 | 10.03 | 10.28 | +1.98% | 56,903 | 58,101,345 |
| 2024-02-21 | 9.86 | 10.38 | 9.8 | 10.08 | +1.2% | 72,174 | 73,295,915 |
| 2024-02-20 | 9.94 | 9.99 | 9.65 | 9.96 | -0.1% | 60,390 | 59,673,474 |
| 2024-02-19 | 9.9 | 10.25 | 9.72 | 9.97 | +2.15% | 121,286 | 119,890,529 |
| 2024-02-08 | 9.28 | 9.95 | 9.21 | 9.76 | +5.06% | 114,375 | 110,681,528 |
| 2024-02-07 | 9.25 | 9.78 | 9.02 | 9.29 | +3.8% | 132,318 | 124,293,880 |
| 2024-02-06 | 8.14 | 8.95 | 8 | 8.95 | +9.95% | 109,654 | 94,122,968 |
| 2024-02-05 | 8.99 | 8.99 | 8.1 | 8.14 | -9.56% | 89,679 | 75,047,723 |
| 2024-02-02 | 9.34 | 9.52 | 8.65 | 9 | -3.64% | 58,353 | 53,063,628 |
| 2024-02-01 | 9.49 | 9.6 | 9.24 | 9.34 | -1.37% | 44,308 | 41,738,648 |
| 2024-01-31 | 9.95 | 9.98 | 9.45 | 9.47 | -4.82% | 55,281 | 53,445,193 |
| 2024-01-30 | 10.14 | 10.32 | 9.95 | 9.95 | -3.49% | 35,446 | 35,929,804 |
| 2024-01-29 | 10.61 | 10.89 | 10.31 | 10.31 | -2.64% | 48,262 | 50,626,934 |
| 2024-01-26 | 10.59 | 10.75 | 10.53 | 10.59 | +0.09% | 52,994 | 56,491,967 |
| 2024-01-25 | 10.37 | 10.65 | 10.14 | 10.58 | +3.12% | 52,447 | 54,881,846 |
| 2024-01-24 | 10.04 | 10.31 | 9.88 | 10.26 | +2.19% | 51,598 | 52,151,889 |
| 2024-01-23 | 9.79 | 10.13 | 9.79 | 10.04 | +2.03% | 58,395 | 58,401,304 |
| 2024-01-22 | 10.45 | 10.53 | 9.77 | 9.84 | -6.02% | 69,738 | 70,866,912 |
| 2024-01-19 | 10.61 | 10.66 | 10.47 | 10.47 | -1.13% | 43,651 | 46,084,520 |
| 2024-01-18 | 10.68 | 10.76 | 10.26 | 10.59 | -1.67% | 84,886 | 88,826,714 |
| 2024-01-17 | 11.05 | 11.06 | 10.77 | 10.77 | -2.09% | 41,010 | 44,911,842 |
| 2024-01-16 | 11.03 | 11.22 | 10.85 | 11 | -0.18% | 54,230 | 59,807,389 |
| 2024-01-15 | 10.82 | 11.09 | 10.71 | 11.02 | +1.85% | 66,880 | 73,250,396 |
| 2024-01-12 | 11.1 | 11.13 | 10.8 | 10.82 | -2.87% | 72,556 | 79,213,279 |
| 2024-01-11 | 10.98 | 11.16 | 10.8 | 11.14 | +1.27% | 80,493 | 88,666,194 |
| 2024-01-10 | 11.35 | 11.35 | 10.87 | 11 | -3.51% | 98,367 | 108,632,839 |
| 2024-01-09 | 11.77 | 11.98 | 11.32 | 11.4 | -3.23% | 109,033 | 126,428,868 |
| 2024-01-08 | 12.35 | 12.38 | 11.76 | 11.78 | -4.62% | 69,473 | 83,417,587 |
| 2024-01-05 | 12.6 | 12.75 | 12.23 | 12.35 | -2.22% | 49,364 | 61,542,860 |
| 2024-01-04 | 12.84 | 12.84 | 12.54 | 12.63 | -1.56% | 51,116 | 64,697,578 |
| 2024-01-03 | 13.08 | 13.12 | 12.74 | 12.83 | -2.28% | 65,206 | 84,023,786 |
| 2024-01-02 | 13.3 | 13.3 | 13.1 | 13.13 | -0.98% | 57,562 | 75,964,921 |
| 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：