股票概览
14.48
+3.95%
+0.55
14.2
开盘价
14.58
最高价
14.08
最低价
56,592
成交量
数据更新至: 2024-05-20
技术指标
14.02
MA5 (5日均线)
13.95
MA10 (10日均线)
13.89
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 | 14.2 | 14.58 | 14.08 | 14.48 | +3.95% | 56,592 | 81,300,771 |
| 2024-05-17 | 13.6 | 13.94 | 13.57 | 13.93 | +1.83% | 27,016 | 37,120,118 |
| 2024-05-16 | 13.9 | 14.03 | 13.65 | 13.68 | -1.23% | 30,788 | 42,494,326 |
| 2024-05-15 | 14.03 | 14.12 | 13.8 | 13.85 | -2.05% | 32,987 | 46,011,933 |
| 2024-05-14 | 13.76 | 14.25 | 13.76 | 14.14 | +1.87% | 38,808 | 54,667,295 |
| 2024-05-13 | 13.87 | 13.99 | 13.7 | 13.88 | -0.64% | 32,044 | 44,376,184 |
| 2024-05-10 | 14.01 | 14.18 | 13.72 | 13.97 | +0.22% | 33,586 | 46,645,179 |
| 2024-05-09 | 13.62 | 14.03 | 13.62 | 13.94 | +1.68% | 30,058 | 41,800,011 |
| 2024-05-08 | 13.74 | 14 | 13.68 | 13.71 | -1.15% | 36,530 | 50,502,251 |
| 2024-05-07 | 13.98 | 14.19 | 13.76 | 13.87 | -1.63% | 46,546 | 64,812,340 |
| 2024-05-06 | 13.98 | 14.15 | 13.67 | 14.1 | +1.59% | 44,496 | 62,143,077 |
| 2024-04-30 | 13.95 | 14.23 | 13.83 | 13.88 | -0.29% | 44,028 | 61,582,319 |
| 2024-04-29 | 13.88 | 14 | 13.54 | 13.92 | -0.57% | 36,065 | 49,620,672 |
| 2024-04-26 | 13.4 | 14.09 | 13.4 | 14 | +0.72% | 43,657 | 60,715,104 |
| 2024-04-25 | 13.37 | 13.93 | 13.37 | 13.9 | +2.43% | 38,928 | 53,429,886 |
| 2024-04-24 | 13.23 | 13.59 | 13.23 | 13.57 | +1.5% | 41,509 | 55,812,729 |
| 2024-04-23 | 13.99 | 13.99 | 13.27 | 13.37 | -2.69% | 51,304 | 68,974,622 |
| 2024-04-22 | 13.93 | 14.15 | 13.67 | 13.74 | -0.65% | 34,283 | 47,492,930 |
| 2024-04-19 | 13.9 | 14.2 | 13.69 | 13.83 | -0.86% | 33,411 | 46,457,505 |
| 2024-04-18 | 13.58 | 14 | 13.4 | 13.95 | +2.72% | 44,483 | 61,451,938 |
| 2024-04-17 | 13.1 | 13.69 | 13.02 | 13.58 | +4.3% | 47,812 | 64,327,641 |
| 2024-04-16 | 13.81 | 13.88 | 12.99 | 13.02 | -6.06% | 64,287 | 85,625,311 |
| 2024-04-15 | 13.94 | 14.28 | 13.42 | 13.86 | -3.95% | 95,955 | 132,290,560 |
| 2024-04-12 | 14.03 | 15 | 13.93 | 14.43 | +3% | 81,267 | 116,676,364 |
| 2024-04-11 | 13.9 | 14.37 | 13.75 | 14.01 | -0.14% | 78,033 | 109,731,002 |
| 2024-04-10 | 13.69 | 14.28 | 13.6 | 14.03 | +2.86% | 105,071 | 147,493,852 |
| 2024-04-09 | 13.5 | 13.86 | 13.43 | 13.64 | +0.44% | 77,592 | 105,750,704 |
| 2024-04-08 | 13.34 | 14.14 | 13.31 | 13.58 | +2.11% | 106,851 | 147,507,068 |
| 2024-04-03 | 13.15 | 13.38 | 12.95 | 13.3 | +2.39% | 50,484 | 66,725,028 |
| 2024-04-02 | 12.75 | 13.05 | 12.73 | 12.99 | +1.25% | 30,299 | 39,166,215 |
| 2024-04-01 | 12.46 | 12.89 | 12.46 | 12.83 | +2.39% | 35,525 | 45,367,333 |
| 2024-03-29 | 12.31 | 12.55 | 12.26 | 12.53 | +1.87% | 23,032 | 28,613,844 |
| 2024-03-28 | 11.97 | 12.34 | 11.97 | 12.3 | +2.67% | 22,592 | 27,509,627 |
| 2024-03-27 | 12.19 | 12.45 | 11.93 | 11.98 | -2.92% | 26,115 | 31,751,981 |
| 2024-03-26 | 12.16 | 12.4 | 12.14 | 12.34 | +1.06% | 26,879 | 33,006,338 |
| 2024-03-25 | 12.38 | 12.58 | 12.2 | 12.21 | -1.37% | 29,793 | 36,975,531 |
| 2024-03-22 | 12.55 | 12.69 | 12.3 | 12.38 | -1.98% | 17,020 | 21,170,583 |
| 2024-03-21 | 12.64 | 12.72 | 12.45 | 12.63 | +0.64% | 19,443 | 24,486,441 |
| 2024-03-20 | 12.48 | 12.6 | 12.39 | 12.55 | +0.4% | 18,591 | 23,210,913 |
| 2024-03-19 | 12.38 | 12.6 | 12.33 | 12.5 | +0.16% | 21,306 | 26,631,143 |
| 2024-03-18 | 12.5 | 12.62 | 12.17 | 12.48 | +0.81% | 27,964 | 34,592,142 |
| 2024-03-15 | 11.86 | 12.39 | 11.78 | 12.38 | +3.51% | 27,305 | 33,099,258 |
| 2024-03-14 | 12.05 | 12.25 | 11.88 | 11.96 | +0.34% | 25,138 | 30,379,289 |
| 2024-03-13 | 11.7 | 12 | 11.68 | 11.92 | +1.27% | 20,952 | 24,846,974 |
| 2024-03-12 | 11.86 | 11.93 | 11.66 | 11.77 | -0.93% | 19,129 | 22,493,264 |
| 2024-03-11 | 11.72 | 11.98 | 11.64 | 11.88 | +0.68% | 21,489 | 25,246,808 |
| 2024-03-08 | 11.68 | 11.83 | 11.6 | 11.8 | +1.03% | 21,675 | 25,444,936 |
| 2024-03-07 | 11.53 | 11.98 | 11.51 | 11.68 | +1.3% | 21,008 | 24,786,544 |
| 2024-03-06 | 11.42 | 11.65 | 11.38 | 11.53 | +0.09% | 17,916 | 20,625,517 |
| 2024-03-05 | 11.47 | 11.8 | 11.47 | 11.52 | -0.95% | 23,446 | 27,160,312 |
| 2024-03-04 | 11.63 | 11.74 | 11.48 | 11.63 | 0% | 22,766 | 26,361,776 |
| 2024-03-01 | 11.6 | 11.74 | 11.45 | 11.63 | -0.09% | 19,433 | 22,512,128 |
| 2024-02-29 | 11.23 | 11.65 | 11.2 | 11.64 | +3.47% | 28,324 | 32,542,261 |
| 2024-02-28 | 11.83 | 11.97 | 11.25 | 11.25 | -4.9% | 30,460 | 35,426,230 |
| 2024-02-27 | 11.66 | 11.83 | 11.52 | 11.83 | +1.46% | 17,920 | 20,911,739 |
| 2024-02-26 | 11.68 | 11.85 | 11.44 | 11.66 | +0.52% | 28,090 | 32,676,885 |
| 2024-02-23 | 11.74 | 11.74 | 11.39 | 11.6 | +0.78% | 25,827 | 29,742,757 |
| 2024-02-22 | 11.27 | 11.54 | 11.25 | 11.51 | +1.5% | 21,720 | 24,821,116 |
| 2024-02-21 | 11.17 | 11.64 | 10.95 | 11.34 | +1.43% | 30,087 | 34,286,958 |
| 2024-02-20 | 11.3 | 11.3 | 10.88 | 11.18 | -0.97% | 26,503 | 29,264,220 |
| 2024-02-19 | 10.83 | 11.42 | 10.78 | 11.29 | +4.25% | 58,523 | 65,496,621 |
| 2024-02-08 | 10.35 | 11.01 | 10.12 | 10.83 | +1.4% | 69,947 | 74,569,428 |
| 2024-02-07 | 10.11 | 10.95 | 9.95 | 10.68 | +7.01% | 71,309 | 75,978,784 |
| 2024-02-06 | 9.18 | 10.03 | 9.16 | 9.98 | +2.04% | 53,728 | 51,527,327 |
| 2024-02-05 | 10.49 | 10.5 | 9.44 | 9.78 | -6.77% | 55,692 | 54,509,357 |
| 2024-02-02 | 11.13 | 11.22 | 10.18 | 10.49 | -5.75% | 39,190 | 41,921,999 |
| 2024-02-01 | 11.3 | 11.31 | 10.75 | 11.13 | +0.18% | 27,156 | 30,024,941 |
| 2024-01-31 | 11.56 | 11.62 | 11.1 | 11.11 | -3.98% | 27,276 | 30,858,930 |
| 2024-01-30 | 11.66 | 12.01 | 11.52 | 11.57 | -3.02% | 21,209 | 25,051,084 |
| 2024-01-29 | 12.26 | 12.4 | 11.93 | 11.93 | -2.77% | 20,149 | 24,361,106 |
| 2024-01-26 | 12.36 | 12.45 | 12.12 | 12.27 | +0.9% | 23,404 | 28,798,264 |
| 2024-01-25 | 11.9 | 12.18 | 11.75 | 12.16 | +3.05% | 23,092 | 27,682,804 |
| 2024-01-24 | 11.5 | 11.89 | 11.32 | 11.8 | +1.29% | 31,652 | 36,760,833 |
| 2024-01-23 | 11.57 | 11.73 | 11.33 | 11.65 | +0.78% | 31,719 | 36,608,786 |
| 2024-01-22 | 12.29 | 12.35 | 11.49 | 11.56 | -6.02% | 32,415 | 38,733,168 |
| 2024-01-19 | 12.42 | 12.51 | 12.24 | 12.3 | -0.97% | 20,301 | 25,073,496 |
| 2024-01-18 | 12.77 | 12.95 | 12.05 | 12.42 | -3.65% | 40,038 | 49,756,289 |
| 2024-01-17 | 13.33 | 13.34 | 12.89 | 12.89 | -3.08% | 24,580 | 32,182,869 |
| 2024-01-16 | 13.3 | 13.43 | 13.12 | 13.3 | +0.08% | 21,444 | 28,442,161 |
| 2024-01-15 | 13.4 | 13.48 | 13.23 | 13.29 | -0.6% | 19,611 | 26,102,494 |
| 2024-01-12 | 13.27 | 13.54 | 13.23 | 13.37 | +0.53% | 22,131 | 29,627,389 |
| 2024-01-11 | 13.04 | 13.33 | 12.92 | 13.3 | +2.07% | 25,063 | 33,043,216 |
| 2024-01-10 | 13.13 | 13.27 | 13.01 | 13.03 | -1.06% | 20,638 | 27,092,289 |
| 2024-01-09 | 13.14 | 13.21 | 13.04 | 13.17 | +0.15% | 22,575 | 29,642,776 |
| 2024-01-08 | 13.37 | 13.39 | 13.14 | 13.15 | -1.72% | 25,044 | 33,064,326 |
| 2024-01-05 | 13.49 | 13.64 | 13.29 | 13.38 | -0.89% | 29,936 | 40,316,989 |
| 2024-01-04 | 13.73 | 13.81 | 13.36 | 13.5 | -1.75% | 43,305 | 58,480,485 |
| 2024-01-03 | 13.69 | 13.78 | 13.56 | 13.74 | +0.29% | 35,601 | 48,774,801 |
| 2024-01-02 | 13.72 | 13.82 | 13.53 | 13.7 | +0.15% | 57,628 | 78,713,045 |
| 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：