股票概览
14.75
+3.29%
+0.47
14.29
开盘价
14.89
最高价
14.28
最低价
120,072
成交量
数据更新至: 2024-05-20
技术指标
14.38
MA5 (5日均线)
15.28
MA10 (10日均线)
15.47
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 | 14.29 | 14.89 | 14.28 | 14.75 | +3.29% | 120,072 | 175,287,174 |
| 2024-05-17 | 14.37 | 14.45 | 14.16 | 14.28 | -0.63% | 72,101 | 102,846,641 |
| 2024-05-16 | 14.18 | 14.49 | 14.18 | 14.37 | +1.41% | 84,543 | 121,233,640 |
| 2024-05-15 | 14.45 | 14.48 | 14.08 | 14.17 | -0.98% | 71,833 | 102,297,367 |
| 2024-05-14 | 14.29 | 14.57 | 14.01 | 14.31 | -0.28% | 123,207 | 176,039,034 |
| 2024-05-13 | 14.36 | 14.84 | 14.35 | 14.35 | -9.97% | 128,454 | 184,666,621 |
| 2024-05-10 | 16.51 | 16.58 | 15.8 | 15.94 | -3.63% | 127,719 | 204,497,683 |
| 2024-05-09 | 16.88 | 16.92 | 16.44 | 16.54 | -0.96% | 137,930 | 229,117,539 |
| 2024-05-08 | 17.3 | 17.57 | 16.55 | 16.7 | -3.75% | 165,137 | 280,656,382 |
| 2024-05-07 | 17.61 | 18.24 | 17.01 | 17.35 | -3.34% | 208,067 | 363,587,629 |
| 2024-05-06 | 18.3 | 18.5 | 17.57 | 17.95 | +2.57% | 273,652 | 492,310,633 |
| 2024-04-30 | 18.65 | 19.25 | 17.5 | 17.5 | -6.17% | 375,088 | 686,852,720 |
| 2024-04-29 | 18.2 | 18.65 | 17.43 | 18.65 | +10.03% | 417,701 | 761,636,870 |
| 2024-04-26 | 15 | 16.95 | 15 | 16.95 | +9.99% | 190,455 | 310,288,090 |
| 2024-04-25 | 16.67 | 16.67 | 15.3 | 15.41 | +1.72% | 236,484 | 377,463,982 |
| 2024-04-24 | 13.8 | 15.15 | 13.72 | 15.15 | +10.02% | 89,692 | 132,395,254 |
| 2024-04-23 | 13.75 | 13.96 | 13.59 | 13.77 | +1.25% | 34,829 | 48,087,243 |
| 2024-04-22 | 13.84 | 13.88 | 13.23 | 13.6 | -1.02% | 40,459 | 55,160,355 |
| 2024-04-19 | 14.1 | 14.1 | 13.62 | 13.74 | -1.58% | 47,673 | 65,904,574 |
| 2024-04-18 | 14.14 | 14.32 | 13.72 | 13.96 | -1.34% | 71,898 | 101,168,676 |
| 2024-04-17 | 12.56 | 14.3 | 12.56 | 14.15 | +3.06% | 88,951 | 123,755,351 |
| 2024-04-16 | 13.8 | 14.98 | 13.73 | 13.73 | -9.97% | 81,354 | 113,897,000 |
| 2024-04-15 | 16.06 | 16.32 | 14.83 | 15.25 | -6.44% | 101,805 | 156,883,204 |
| 2024-04-12 | 16.71 | 16.91 | 16.3 | 16.3 | -3.09% | 66,116 | 109,346,051 |
| 2024-04-11 | 16.38 | 17.19 | 16.1 | 16.82 | +1.57% | 113,156 | 189,624,805 |
| 2024-04-10 | 17.16 | 17.98 | 16.07 | 16.56 | -7.23% | 170,795 | 285,563,812 |
| 2024-04-09 | 19.75 | 19.75 | 17.48 | 17.85 | -1.98% | 205,707 | 376,656,277 |
| 2024-04-08 | 17.54 | 18.21 | 17.5 | 18.21 | +10.03% | 29,254 | 52,752,041 |
| 2024-04-03 | 17.09 | 17.25 | 16.5 | 16.55 | -3.5% | 51,492 | 86,060,170 |
| 2024-04-02 | 17.51 | 17.54 | 16.8 | 17.15 | -2.06% | 64,424 | 110,635,774 |
| 2024-04-01 | 17.77 | 17.96 | 17.25 | 17.51 | -1.52% | 77,867 | 137,441,842 |
| 2024-03-29 | 18.23 | 18.45 | 17.67 | 17.78 | -2.41% | 44,633 | 80,028,714 |
| 2024-03-28 | 18.37 | 18.74 | 18.14 | 18.22 | +0.89% | 45,477 | 83,700,019 |
| 2024-03-27 | 18.85 | 19.17 | 18.04 | 18.06 | -4.85% | 34,512 | 63,678,166 |
| 2024-03-26 | 18.72 | 19.39 | 18.59 | 18.98 | +0.69% | 37,380 | 70,795,758 |
| 2024-03-25 | 19.4 | 19.62 | 18.81 | 18.85 | -3.33% | 37,338 | 71,993,091 |
| 2024-03-22 | 19.91 | 20.05 | 19.25 | 19.5 | -2.5% | 43,104 | 84,457,991 |
| 2024-03-21 | 20.28 | 20.39 | 19.72 | 20 | +0.15% | 45,514 | 90,977,011 |
| 2024-03-20 | 19.65 | 20.05 | 19.61 | 19.97 | +1.58% | 51,246 | 101,947,095 |
| 2024-03-19 | 19.38 | 20 | 19.37 | 19.66 | +0.82% | 46,329 | 91,346,397 |
| 2024-03-18 | 19.5 | 19.59 | 19.14 | 19.5 | +1.77% | 40,016 | 77,563,936 |
| 2024-03-15 | 18.89 | 19.22 | 18.5 | 19.16 | +2.3% | 38,496 | 72,740,366 |
| 2024-03-14 | 19.19 | 19.46 | 18.42 | 18.73 | -3.3% | 47,547 | 89,732,267 |
| 2024-03-13 | 19.21 | 19.66 | 19.03 | 19.37 | +0.94% | 53,339 | 103,225,811 |
| 2024-03-12 | 18.54 | 19.23 | 18.44 | 19.19 | +4.35% | 69,491 | 130,743,754 |
| 2024-03-11 | 17.33 | 18.47 | 17.3 | 18.39 | -2.6% | 86,830 | 155,668,116 |
| 2024-03-08 | 18.89 | 19.1 | 18.51 | 18.88 | +0.8% | 36,009 | 67,914,183 |
| 2024-03-07 | 19.21 | 19.55 | 18.52 | 18.73 | -2.5% | 60,720 | 115,223,265 |
| 2024-03-06 | 18.7 | 19.51 | 18.6 | 19.21 | +2.67% | 74,631 | 142,943,041 |
| 2024-03-05 | 19.1 | 20.16 | 18.58 | 18.71 | -1.94% | 65,210 | 125,126,355 |
| 2024-03-04 | 19 | 19.33 | 18.28 | 19.08 | +1.44% | 48,079 | 90,726,158 |
| 2024-03-01 | 18.66 | 19.2 | 18.45 | 18.81 | +1.02% | 46,871 | 88,229,585 |
| 2024-02-29 | 17.74 | 18.77 | 17.49 | 18.62 | +4.61% | 50,456 | 92,743,569 |
| 2024-02-28 | 19.88 | 20.18 | 17.75 | 17.8 | -9.74% | 85,349 | 162,200,105 |
| 2024-02-27 | 18.94 | 19.9 | 18.76 | 19.72 | +2.71% | 48,927 | 94,538,140 |
| 2024-02-26 | 18.48 | 19.43 | 18.12 | 19.2 | +4.18% | 56,903 | 107,271,803 |
| 2024-02-23 | 17.69 | 18.43 | 17.52 | 18.43 | +3.95% | 47,818 | 86,215,238 |
| 2024-02-22 | 16.98 | 18.1 | 16.8 | 17.73 | +5.1% | 51,085 | 90,112,386 |
| 2024-02-21 | 16.5 | 17.43 | 16.2 | 16.87 | +2.37% | 51,758 | 88,230,328 |
| 2024-02-20 | 15.6 | 16.54 | 15.35 | 16.48 | +5.64% | 46,891 | 75,720,582 |
| 2024-02-19 | 15 | 16 | 15 | 15.6 | +6.7% | 60,906 | 95,113,302 |
| 2024-02-08 | 13.13 | 14.68 | 12.32 | 14.62 | +9.27% | 75,280 | 102,157,813 |
| 2024-02-07 | 14.29 | 14.35 | 13.05 | 13.38 | -4.7% | 77,962 | 106,109,225 |
| 2024-02-06 | 13.8 | 14.67 | 13.61 | 14.04 | -7.14% | 83,406 | 115,478,186 |
| 2024-02-05 | 16.63 | 16.73 | 15.12 | 15.12 | -10% | 44,571 | 68,403,339 |
| 2024-02-02 | 17.37 | 17.95 | 15.89 | 16.8 | -4.87% | 55,717 | 93,894,063 |
| 2024-02-01 | 17.95 | 18.11 | 17.3 | 17.66 | -0.73% | 34,932 | 62,044,079 |
| 2024-01-31 | 18.85 | 19.22 | 17.76 | 17.79 | -6.57% | 51,613 | 94,470,364 |
| 2024-01-30 | 19.6 | 19.98 | 19 | 19.04 | -3.79% | 27,818 | 54,245,112 |
| 2024-01-29 | 20.64 | 20.89 | 19.79 | 19.79 | -4.4% | 21,310 | 42,909,741 |
| 2024-01-26 | 21.22 | 21.22 | 20.61 | 20.7 | -1.71% | 22,437 | 46,811,544 |
| 2024-01-25 | 20.1 | 21.12 | 19.97 | 21.06 | +4.67% | 42,560 | 87,742,809 |
| 2024-01-24 | 20.56 | 20.66 | 19.32 | 20.12 | -1.85% | 37,635 | 74,838,850 |
| 2024-01-23 | 20.39 | 20.93 | 19.93 | 20.5 | +1.03% | 37,378 | 75,968,324 |
| 2024-01-22 | 21.93 | 22.46 | 20.22 | 20.29 | -4.07% | 47,737 | 100,563,209 |
| 2024-01-19 | 21.38 | 21.75 | 21.05 | 21.15 | -0.94% | 24,622 | 52,605,149 |
| 2024-01-18 | 22.1 | 22.1 | 20.37 | 21.35 | -2.11% | 46,901 | 98,650,008 |
| 2024-01-17 | 22.51 | 22.52 | 21.81 | 21.81 | -2.94% | 18,044 | 40,037,041 |
| 2024-01-16 | 23 | 23 | 22.1 | 22.47 | -1.88% | 30,294 | 67,838,918 |
| 2024-01-15 | 23.09 | 23.29 | 22.86 | 22.9 | -1.29% | 17,442 | 40,159,015 |
| 2024-01-12 | 23.77 | 23.83 | 23.18 | 23.2 | -2.48% | 20,292 | 47,541,776 |
| 2024-01-11 | 23.31 | 23.96 | 23.16 | 23.79 | +2.02% | 25,312 | 59,675,531 |
| 2024-01-10 | 23.88 | 24 | 23.18 | 23.32 | -0.47% | 27,522 | 64,858,878 |
| 2024-01-09 | 23.62 | 23.97 | 23.37 | 23.43 | -0.3% | 19,231 | 45,481,935 |
| 2024-01-08 | 24.18 | 24.18 | 23.5 | 23.5 | -2.37% | 23,694 | 56,345,468 |
| 2024-01-05 | 24.4 | 24.68 | 23.9 | 24.07 | -1.59% | 21,512 | 52,195,754 |
| 2024-01-04 | 24.42 | 25.06 | 24.16 | 24.46 | -0.12% | 31,445 | 77,452,808 |
| 2024-01-03 | 24.55 | 24.62 | 24.02 | 24.49 | +0.2% | 23,831 | 58,023,284 |
| 2024-01-02 | 24.31 | 24.6 | 23.97 | 24.44 | +1.41% | 26,814 | 65,297,422 |
| 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：