股票概览
15
+0.87%
+0.13
14.9
开盘价
15.04
最高价
14.89
最低价
24,330
成交量
数据更新至: 2024-05-20
技术指标
14.81
MA5 (5日均线)
14.78
MA10 (10日均线)
14.57
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 | 14.9 | 15.04 | 14.89 | 15 | +0.87% | 24,330 | 36,422,004 |
| 2024-05-17 | 14.62 | 14.87 | 14.62 | 14.87 | +1.43% | 18,968 | 28,041,635 |
| 2024-05-16 | 14.64 | 14.79 | 14.63 | 14.66 | -0.14% | 15,229 | 22,418,932 |
| 2024-05-15 | 14.82 | 14.88 | 14.61 | 14.68 | -1.21% | 17,709 | 26,150,705 |
| 2024-05-14 | 14.87 | 14.98 | 14.83 | 14.86 | -0.07% | 21,869 | 32,566,716 |
| 2024-05-13 | 14.74 | 14.93 | 14.66 | 14.87 | +0.13% | 22,928 | 33,931,237 |
| 2024-05-10 | 14.78 | 14.88 | 14.73 | 14.85 | +0.54% | 19,048 | 28,206,473 |
| 2024-05-09 | 14.59 | 14.85 | 14.59 | 14.77 | +1.23% | 23,132 | 34,172,433 |
| 2024-05-08 | 14.68 | 14.8 | 14.56 | 14.59 | -0.41% | 22,950 | 33,769,758 |
| 2024-05-07 | 14.63 | 14.72 | 14.55 | 14.65 | -0.41% | 21,899 | 32,030,790 |
| 2024-05-06 | 14.52 | 14.74 | 14.52 | 14.71 | +1.59% | 24,313 | 35,659,538 |
| 2024-04-30 | 14.42 | 14.51 | 14.34 | 14.48 | +0.42% | 20,586 | 29,736,750 |
| 2024-04-29 | 14.24 | 14.42 | 14.12 | 14.42 | +1.26% | 29,521 | 42,215,585 |
| 2024-04-26 | 14.16 | 14.26 | 14.02 | 14.24 | +0.35% | 23,911 | 33,859,639 |
| 2024-04-25 | 14.17 | 14.27 | 14.04 | 14.19 | +0.85% | 19,703 | 27,955,739 |
| 2024-04-24 | 13.99 | 14.1 | 13.92 | 14.07 | +0.79% | 21,273 | 29,831,114 |
| 2024-04-23 | 14.16 | 14.16 | 13.94 | 13.96 | -0.99% | 26,961 | 37,682,725 |
| 2024-04-22 | 14.2 | 14.35 | 14.03 | 14.1 | -1.19% | 33,772 | 47,914,046 |
| 2024-04-19 | 14.41 | 14.54 | 14.16 | 14.27 | -5.31% | 73,998 | 105,800,449 |
| 2024-04-18 | 15.1 | 15.16 | 14.95 | 15.07 | -0.13% | 30,037 | 45,193,517 |
| 2024-04-17 | 14.7 | 15.09 | 14.7 | 15.09 | +2.79% | 43,666 | 65,274,600 |
| 2024-04-16 | 14.88 | 15.09 | 14.63 | 14.68 | -1.94% | 40,164 | 59,601,844 |
| 2024-04-15 | 14.95 | 15.14 | 14.7 | 14.97 | +0.34% | 35,169 | 52,549,907 |
| 2024-04-12 | 14.79 | 15.04 | 14.78 | 14.92 | +0.74% | 22,722 | 33,896,245 |
| 2024-04-11 | 14.46 | 14.93 | 14.46 | 14.81 | +1.58% | 26,812 | 39,628,423 |
| 2024-04-10 | 14.5 | 14.71 | 14.49 | 14.58 | -0.07% | 22,283 | 32,521,378 |
| 2024-04-09 | 14.58 | 14.67 | 14.51 | 14.59 | +0.07% | 25,479 | 37,176,339 |
| 2024-04-08 | 14.64 | 14.9 | 14.57 | 14.58 | -0.48% | 33,149 | 48,807,646 |
| 2024-04-03 | 14.37 | 14.66 | 14.32 | 14.65 | +1.67% | 32,460 | 47,204,501 |
| 2024-04-02 | 14.17 | 14.43 | 14.1 | 14.41 | +1.62% | 24,752 | 35,462,057 |
| 2024-04-01 | 14 | 14.2 | 13.98 | 14.18 | +1.79% | 22,234 | 31,360,169 |
| 2024-03-29 | 13.68 | 13.94 | 13.68 | 13.93 | +1.24% | 18,840 | 26,126,109 |
| 2024-03-28 | 13.73 | 13.9 | 13.66 | 13.76 | +0.22% | 18,996 | 26,153,534 |
| 2024-03-27 | 13.93 | 14.07 | 13.72 | 13.73 | -1.65% | 18,336 | 25,496,039 |
| 2024-03-26 | 14.04 | 14.04 | 13.8 | 13.96 | +0.07% | 19,266 | 26,848,224 |
| 2024-03-25 | 14.05 | 14.19 | 13.95 | 13.95 | -0.78% | 20,085 | 28,228,621 |
| 2024-03-22 | 14.27 | 14.34 | 14 | 14.06 | -1.68% | 25,579 | 36,104,223 |
| 2024-03-21 | 14.45 | 14.52 | 14.24 | 14.3 | -1.17% | 27,676 | 39,650,536 |
| 2024-03-20 | 14.44 | 14.47 | 14.37 | 14.47 | +0.28% | 15,822 | 22,797,399 |
| 2024-03-19 | 14.56 | 14.57 | 14.36 | 14.43 | -0.76% | 17,979 | 26,044,806 |
| 2024-03-18 | 14.52 | 14.57 | 14.4 | 14.54 | +0.41% | 20,977 | 30,374,863 |
| 2024-03-15 | 14.45 | 14.5 | 14.31 | 14.48 | +0.21% | 15,726 | 22,667,011 |
| 2024-03-14 | 14.36 | 14.55 | 14.33 | 14.45 | +0.63% | 15,870 | 22,942,658 |
| 2024-03-13 | 14.47 | 14.49 | 14.32 | 14.36 | -0.97% | 17,862 | 25,725,472 |
| 2024-03-12 | 14.59 | 14.62 | 14.42 | 14.5 | -0.41% | 21,369 | 30,966,410 |
| 2024-03-11 | 14.32 | 14.6 | 14.32 | 14.56 | +1.25% | 25,424 | 36,821,031 |
| 2024-03-08 | 14.38 | 14.47 | 14.23 | 14.38 | 0% | 12,598 | 18,063,851 |
| 2024-03-07 | 14.34 | 14.52 | 14.3 | 14.38 | 0% | 17,392 | 25,096,309 |
| 2024-03-06 | 14.17 | 14.42 | 14.17 | 14.38 | +1.27% | 16,119 | 23,074,883 |
| 2024-03-05 | 14.24 | 14.33 | 14.15 | 14.2 | -1.18% | 15,576 | 22,177,163 |
| 2024-03-04 | 14.42 | 14.42 | 14.24 | 14.37 | -0.28% | 21,497 | 30,774,190 |
| 2024-03-01 | 14.25 | 14.43 | 14.21 | 14.41 | +1.19% | 27,985 | 40,112,400 |
| 2024-02-29 | 13.94 | 14.25 | 13.92 | 14.24 | +1.79% | 29,022 | 41,066,669 |
| 2024-02-28 | 14.28 | 14.45 | 13.99 | 13.99 | -1.89% | 40,757 | 58,000,759 |
| 2024-02-27 | 14.15 | 14.28 | 14.11 | 14.26 | +0.49% | 22,385 | 31,806,865 |
| 2024-02-26 | 14.16 | 14.34 | 14.1 | 14.19 | +0.35% | 29,984 | 42,625,597 |
| 2024-02-23 | 14.19 | 14.19 | 14.02 | 14.14 | -0.56% | 33,934 | 47,898,041 |
| 2024-02-22 | 14.55 | 14.55 | 14.03 | 14.22 | +1.72% | 45,739 | 65,114,016 |
| 2024-02-21 | 13.85 | 14.15 | 13.73 | 13.98 | +0.43% | 43,447 | 60,819,839 |
| 2024-02-20 | 14.02 | 14.02 | 13.85 | 13.92 | -0.36% | 24,798 | 34,505,760 |
| 2024-02-19 | 14.1 | 14.15 | 13.88 | 13.97 | -0.14% | 33,156 | 46,384,972 |
| 2024-02-08 | 13.68 | 14.2 | 13.66 | 13.99 | +2.19% | 43,587 | 60,860,988 |
| 2024-02-07 | 13.35 | 13.75 | 13.14 | 13.69 | +2.55% | 38,089 | 51,560,282 |
| 2024-02-06 | 12.9 | 13.63 | 12.49 | 13.35 | +4.22% | 44,738 | 58,267,827 |
| 2024-02-05 | 13.16 | 13.18 | 12.35 | 12.81 | -3.83% | 44,934 | 57,165,969 |
| 2024-02-02 | 13.8 | 13.94 | 12.98 | 13.32 | -3.76% | 33,540 | 45,228,576 |
| 2024-02-01 | 14.14 | 14.18 | 13.8 | 13.84 | -1.91% | 28,994 | 40,471,447 |
| 2024-01-31 | 14.25 | 14.53 | 14.04 | 14.11 | -1.95% | 30,381 | 43,186,737 |
| 2024-01-30 | 14.68 | 14.78 | 14.36 | 14.39 | -2.37% | 20,233 | 29,561,413 |
| 2024-01-29 | 14.78 | 14.97 | 14.69 | 14.74 | -1.14% | 23,321 | 34,541,922 |
| 2024-01-26 | 14.78 | 15.06 | 14.77 | 14.91 | +0.88% | 23,586 | 35,251,343 |
| 2024-01-25 | 14.19 | 14.81 | 14.18 | 14.78 | +4.08% | 27,710 | 40,416,693 |
| 2024-01-24 | 14 | 14.25 | 13.74 | 14.2 | +1.5% | 21,441 | 30,121,775 |
| 2024-01-23 | 13.82 | 14.06 | 13.63 | 13.99 | +1.16% | 19,782 | 27,388,830 |
| 2024-01-22 | 14.59 | 14.59 | 13.69 | 13.83 | -5.34% | 31,074 | 43,996,805 |
| 2024-01-19 | 14.8 | 14.92 | 14.58 | 14.61 | -1.42% | 20,818 | 30,684,876 |
| 2024-01-18 | 15.15 | 15.15 | 14.45 | 14.82 | -2.18% | 36,428 | 53,829,771 |
| 2024-01-17 | 15.41 | 15.49 | 15.15 | 15.15 | -1.75% | 19,507 | 29,900,561 |
| 2024-01-16 | 15.46 | 15.47 | 15.23 | 15.42 | -0.52% | 18,990 | 29,144,955 |
| 2024-01-15 | 15.38 | 15.53 | 15.32 | 15.5 | +0.45% | 17,082 | 26,378,083 |
| 2024-01-12 | 15.31 | 15.6 | 15.29 | 15.43 | +0.06% | 21,639 | 33,527,698 |
| 2024-01-11 | 15.29 | 15.45 | 15.23 | 15.42 | +0.52% | 16,411 | 25,204,115 |
| 2024-01-10 | 15.28 | 15.45 | 15.14 | 15.34 | -0.07% | 17,580 | 26,976,480 |
| 2024-01-09 | 15.21 | 15.42 | 15.12 | 15.35 | +0.52% | 21,782 | 33,309,599 |
| 2024-01-08 | 15.38 | 15.48 | 15.26 | 15.27 | -0.78% | 19,831 | 30,481,299 |
| 2024-01-05 | 15.5 | 15.6 | 15.34 | 15.39 | -0.71% | 23,526 | 36,438,262 |
| 2024-01-04 | 15.47 | 15.53 | 15.4 | 15.5 | +0.52% | 19,372 | 30,007,261 |
| 2024-01-03 | 15.39 | 15.48 | 15.3 | 15.42 | +0.46% | 16,409 | 25,295,066 |
| 2024-01-02 | 15.21 | 15.46 | 15.18 | 15.35 | +0.99% | 28,274 | 43,457,613 |
| 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：