股票概览
14.3
-0.28%
-0.04
14.37
开盘价
14.47
最高价
14.27
最低价
18,581
成交量
数据更新至: 2024-05-20
技术指标
14.29
MA5 (5日均线)
14.46
MA10 (10日均线)
14.34
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 | 14.37 | 14.47 | 14.27 | 14.3 | -0.28% | 18,581 | 26,674,790 |
| 2024-05-17 | 14.3 | 14.37 | 14.11 | 14.34 | +0.91% | 16,115 | 22,931,772 |
| 2024-05-16 | 14.33 | 14.41 | 14.18 | 14.21 | -0.07% | 16,642 | 23,796,558 |
| 2024-05-15 | 14.42 | 14.45 | 14.19 | 14.22 | -1.11% | 13,557 | 19,381,294 |
| 2024-05-14 | 14.26 | 14.49 | 14.25 | 14.38 | +0.91% | 13,603 | 19,577,533 |
| 2024-05-13 | 14.66 | 14.66 | 14.21 | 14.25 | -2.4% | 19,732 | 28,278,927 |
| 2024-05-10 | 14.89 | 14.89 | 14.55 | 14.6 | -1.62% | 20,181 | 29,564,345 |
| 2024-05-09 | 14.62 | 14.9 | 14.59 | 14.84 | +1.78% | 24,035 | 35,606,756 |
| 2024-05-08 | 14.85 | 14.87 | 14.57 | 14.58 | -1.82% | 17,859 | 26,236,209 |
| 2024-05-07 | 14.81 | 14.86 | 14.7 | 14.85 | +0.68% | 19,330 | 28,625,666 |
| 2024-05-06 | 14.8 | 14.84 | 14.7 | 14.75 | +0.89% | 19,762 | 29,189,250 |
| 2024-04-30 | 14.71 | 14.76 | 14.44 | 14.62 | -0.41% | 20,816 | 30,355,161 |
| 2024-04-29 | 14.52 | 14.76 | 14.36 | 14.68 | +2.3% | 28,085 | 41,083,349 |
| 2024-04-26 | 14.05 | 14.4 | 13.99 | 14.35 | +1.63% | 25,337 | 36,100,133 |
| 2024-04-25 | 14.1 | 14.23 | 14.02 | 14.12 | +0.36% | 18,449 | 26,085,582 |
| 2024-04-24 | 13.92 | 14.08 | 13.84 | 14.07 | +1.3% | 20,211 | 28,291,852 |
| 2024-04-23 | 13.77 | 14.04 | 13.6 | 13.89 | -0.07% | 29,863 | 41,383,480 |
| 2024-04-22 | 13.85 | 14.08 | 13.54 | 13.9 | +0.14% | 17,029 | 23,633,617 |
| 2024-04-19 | 13.95 | 14.1 | 13.71 | 13.88 | -1% | 18,691 | 25,961,603 |
| 2024-04-18 | 14.35 | 14.35 | 13.94 | 14.02 | -1.54% | 22,532 | 31,781,595 |
| 2024-04-17 | 13.45 | 14.24 | 13.45 | 14.24 | +8.04% | 39,586 | 55,333,441 |
| 2024-04-16 | 14.06 | 14.15 | 13.16 | 13.18 | -7.31% | 43,828 | 59,261,003 |
| 2024-04-15 | 14.76 | 14.89 | 14.02 | 14.22 | -3.66% | 36,870 | 53,005,978 |
| 2024-04-12 | 14.93 | 15.07 | 14.7 | 14.76 | -1.07% | 29,509 | 43,907,741 |
| 2024-04-11 | 14.52 | 15.02 | 14.52 | 14.92 | +1.98% | 34,321 | 50,907,569 |
| 2024-04-10 | 14.86 | 15.03 | 14.52 | 14.63 | -1.55% | 24,015 | 35,446,218 |
| 2024-04-09 | 14.64 | 14.86 | 14.58 | 14.86 | +1.78% | 19,351 | 28,510,953 |
| 2024-04-08 | 14.84 | 14.86 | 14.52 | 14.6 | -2.01% | 23,626 | 34,693,373 |
| 2024-04-03 | 15.05 | 15.05 | 14.8 | 14.9 | -1.19% | 22,086 | 32,914,986 |
| 2024-04-02 | 15.29 | 15.3 | 14.98 | 15.08 | -0.85% | 25,363 | 38,297,836 |
| 2024-04-01 | 15.05 | 15.21 | 14.9 | 15.21 | +1.81% | 33,305 | 50,355,901 |
| 2024-03-29 | 14.85 | 15.04 | 14.67 | 14.94 | +1.22% | 29,710 | 44,124,884 |
| 2024-03-28 | 14.4 | 14.94 | 14.36 | 14.76 | +2.22% | 37,900 | 55,831,626 |
| 2024-03-27 | 14.9 | 14.95 | 14.44 | 14.44 | -3.09% | 32,449 | 47,595,975 |
| 2024-03-26 | 15.07 | 15.2 | 14.67 | 14.9 | -1.46% | 41,987 | 62,667,263 |
| 2024-03-25 | 15.96 | 15.98 | 15.09 | 15.12 | -4.61% | 54,308 | 83,868,649 |
| 2024-03-22 | 16.18 | 16.26 | 15.76 | 15.85 | -2.76% | 56,404 | 89,933,712 |
| 2024-03-21 | 16.63 | 16.63 | 16.23 | 16.3 | -1.98% | 52,435 | 85,924,765 |
| 2024-03-20 | 16.47 | 16.63 | 16.32 | 16.63 | +0.6% | 55,029 | 90,616,647 |
| 2024-03-19 | 16.65 | 16.76 | 16.51 | 16.53 | -0.9% | 52,079 | 86,637,400 |
| 2024-03-18 | 16.48 | 16.68 | 16.45 | 16.68 | +1.09% | 61,363 | 101,838,040 |
| 2024-03-15 | 16.2 | 16.5 | 16.09 | 16.5 | +1.29% | 49,620 | 81,059,191 |
| 2024-03-14 | 16.53 | 16.76 | 16 | 16.29 | -2.4% | 83,231 | 136,207,140 |
| 2024-03-13 | 16.84 | 16.9 | 16.4 | 16.69 | -1.13% | 85,000 | 141,558,985 |
| 2024-03-12 | 16.79 | 16.95 | 16.62 | 16.88 | +0.54% | 73,374 | 123,179,433 |
| 2024-03-11 | 16.84 | 16.84 | 16.51 | 16.79 | -0.3% | 64,746 | 107,915,563 |
| 2024-03-08 | 16.72 | 16.88 | 16.38 | 16.84 | +0.72% | 75,902 | 126,199,182 |
| 2024-03-07 | 17.08 | 17.39 | 16.68 | 16.72 | -1.88% | 129,552 | 221,835,672 |
| 2024-03-06 | 16.71 | 17.15 | 16.52 | 17.04 | +4.03% | 111,088 | 187,206,329 |
| 2024-03-05 | 16.93 | 17.17 | 16.32 | 16.38 | -3.59% | 106,598 | 177,818,759 |
| 2024-03-04 | 17.3 | 17.45 | 16.75 | 16.99 | -2.86% | 122,602 | 208,406,331 |
| 2024-03-01 | 16.75 | 17.79 | 16.66 | 17.49 | +4.42% | 171,654 | 297,795,555 |
| 2024-02-29 | 16.01 | 16.78 | 16.01 | 16.75 | +1.95% | 145,985 | 241,284,678 |
| 2024-02-28 | 17.88 | 18.33 | 16.43 | 16.43 | -9.97% | 270,131 | 470,499,086 |
| 2024-02-27 | 17.25 | 18.68 | 17 | 18.25 | -1.88% | 292,317 | 521,280,979 |
| 2024-02-26 | 20.7 | 20.7 | 18.6 | 18.6 | -1.17% | 467,246 | 938,029,568 |
| 2024-02-23 | 16.94 | 18.82 | 16.8 | 18.82 | +9.99% | 247,159 | 452,073,796 |
| 2024-02-22 | 16 | 17.66 | 15.88 | 17.11 | +4.2% | 174,878 | 291,142,001 |
| 2024-02-21 | 15.2 | 17.11 | 15.01 | 16.42 | +5.59% | 168,352 | 273,206,738 |
| 2024-02-20 | 15.45 | 15.77 | 15.16 | 15.55 | -2.51% | 110,354 | 170,328,629 |
| 2024-02-19 | 13.89 | 16.2 | 13.88 | 15.95 | +5.49% | 159,098 | 241,443,089 |
| 2024-02-08 | 16.46 | 16.46 | 14.82 | 15.12 | -8.2% | 181,529 | 277,226,435 |
| 2024-02-07 | 16.47 | 16.47 | 16.47 | 16.47 | +10.02% | 42,086 | 69,315,428 |
| 2024-02-06 | 13.98 | 14.97 | 13.68 | 14.97 | +9.99% | 72,137 | 105,694,453 |
| 2024-02-05 | 12.52 | 13.61 | 12.44 | 13.61 | +10.02% | 69,935 | 94,821,938 |
| 2024-02-02 | 13.01 | 13.09 | 11.75 | 12.37 | -3.66% | 26,936 | 33,409,862 |
| 2024-02-01 | 12.99 | 13.1 | 12.57 | 12.84 | -1.23% | 14,302 | 18,356,342 |
| 2024-01-31 | 13.35 | 13.64 | 12.96 | 13 | -3.49% | 18,278 | 24,186,694 |
| 2024-01-30 | 14.01 | 14.02 | 13.47 | 13.47 | -6% | 22,943 | 31,563,380 |
| 2024-01-29 | 14.42 | 14.68 | 14.29 | 14.33 | +0.28% | 21,531 | 31,139,080 |
| 2024-01-26 | 14.4 | 14.64 | 14.25 | 14.29 | -0.83% | 18,373 | 26,563,454 |
| 2024-01-25 | 13.99 | 14.46 | 13.89 | 14.41 | +2.78% | 24,472 | 34,851,300 |
| 2024-01-24 | 13.49 | 14.72 | 13.47 | 14.02 | +4.78% | 38,735 | 54,604,832 |
| 2024-01-23 | 13.29 | 13.58 | 13.05 | 13.38 | +0.22% | 13,378 | 17,868,894 |
| 2024-01-22 | 14.23 | 14.25 | 13.18 | 13.35 | -6.25% | 20,990 | 28,749,849 |
| 2024-01-19 | 14.54 | 14.55 | 14.24 | 14.24 | -1.52% | 10,283 | 14,776,911 |
| 2024-01-18 | 14.68 | 14.73 | 14.17 | 14.46 | -1.5% | 20,491 | 29,430,732 |
| 2024-01-17 | 15.03 | 15.06 | 14.67 | 14.68 | -2.33% | 12,792 | 18,953,214 |
| 2024-01-16 | 15.41 | 15.41 | 14.82 | 15.03 | -1.96% | 26,172 | 39,402,633 |
| 2024-01-15 | 15.51 | 15.51 | 15.18 | 15.33 | -1.16% | 11,247 | 17,222,150 |
| 2024-01-12 | 15.55 | 15.78 | 15.48 | 15.51 | -0.77% | 12,249 | 19,147,429 |
| 2024-01-11 | 15.4 | 15.67 | 15.4 | 15.63 | +1.1% | 14,344 | 22,282,873 |
| 2024-01-10 | 15.81 | 15.82 | 15.43 | 15.46 | -2.34% | 14,550 | 22,688,619 |
| 2024-01-09 | 15.52 | 15.98 | 15.51 | 15.83 | +1.93% | 17,547 | 27,721,476 |
| 2024-01-08 | 15.85 | 15.94 | 15.53 | 15.53 | -2.57% | 16,548 | 26,004,844 |
| 2024-01-05 | 16.13 | 16.37 | 15.87 | 15.94 | -1.18% | 16,231 | 26,137,117 |
| 2024-01-04 | 16.31 | 16.31 | 16.03 | 16.13 | -0.12% | 11,527 | 18,613,396 |
| 2024-01-03 | 16.19 | 16.36 | 16 | 16.15 | -0.74% | 16,109 | 25,969,166 |
| 2024-01-02 | 16.36 | 16.52 | 16.2 | 16.27 | -0.55% | 14,814 | 24,241,036 |
| 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：