股票概览
14.72
+2.22%
+0.32
14.39
开盘价
14.92
最高价
14.38
最低价
36,353
成交量
数据更新至: 2024-05-20
技术指标
14.41
MA5 (5日均线)
15.24
MA10 (10日均线)
14.31
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 | 14.39 | 14.92 | 14.38 | 14.72 | +2.22% | 36,353 | 53,356,451 |
| 2024-05-17 | 14.5 | 14.65 | 14.18 | 14.4 | -0.96% | 30,773 | 44,172,033 |
| 2024-05-16 | 14.3 | 15.1 | 14.11 | 14.54 | +1.39% | 39,725 | 57,893,300 |
| 2024-05-15 | 14.05 | 14.5 | 13.77 | 14.34 | +2.14% | 53,607 | 76,388,813 |
| 2024-05-14 | 14.2 | 14.6 | 13.91 | 14.04 | -5.71% | 95,960 | 136,292,450 |
| 2024-05-13 | 14.89 | 15.66 | 14.89 | 14.89 | -9.98% | 113,621 | 170,279,641 |
| 2024-05-10 | 18.69 | 19.21 | 16.52 | 16.54 | -5.27% | 188,555 | 347,685,861 |
| 2024-05-09 | 17.37 | 17.46 | 16.66 | 17.46 | +10.02% | 100,738 | 175,505,531 |
| 2024-05-08 | 15.2 | 16 | 15.13 | 15.87 | +1.86% | 41,053 | 64,072,487 |
| 2024-05-07 | 14.59 | 15.58 | 14.47 | 15.58 | +6.79% | 38,336 | 58,131,104 |
| 2024-05-06 | 14.03 | 14.8 | 14.03 | 14.59 | +4.66% | 19,859 | 28,714,228 |
| 2024-04-30 | 14.2 | 14.22 | 13.64 | 13.94 | +0.65% | 14,451 | 20,092,006 |
| 2024-04-29 | 13.3 | 13.85 | 13.18 | 13.85 | +3.67% | 16,925 | 23,099,506 |
| 2024-04-26 | 13.4 | 13.4 | 13.12 | 13.36 | -0.37% | 14,368 | 19,066,703 |
| 2024-04-25 | 13.19 | 13.69 | 13.16 | 13.41 | +1.82% | 13,819 | 18,532,097 |
| 2024-04-24 | 13 | 13.26 | 12.89 | 13.17 | +1.31% | 15,171 | 19,888,980 |
| 2024-04-23 | 12.73 | 13.1 | 12.21 | 13 | +3.42% | 15,450 | 19,839,451 |
| 2024-04-22 | 12.84 | 12.85 | 12.16 | 12.57 | -1.57% | 13,195 | 16,425,262 |
| 2024-04-19 | 13.06 | 13.17 | 12.64 | 12.77 | -2.3% | 17,820 | 22,863,285 |
| 2024-04-18 | 13.37 | 13.44 | 12.77 | 13.07 | -2.39% | 21,081 | 27,671,025 |
| 2024-04-17 | 12.2 | 13.78 | 12.03 | 13.39 | +3.32% | 24,063 | 32,006,057 |
| 2024-04-16 | 13.92 | 13.93 | 12.96 | 12.96 | -10% | 19,054 | 24,954,914 |
| 2024-04-15 | 16 | 16.15 | 14.4 | 14.4 | -10% | 41,343 | 60,946,663 |
| 2024-04-12 | 15.98 | 16.32 | 15.76 | 16 | +0.31% | 33,827 | 54,056,388 |
| 2024-04-11 | 16.03 | 16.39 | 15.77 | 15.95 | -1.48% | 40,444 | 64,969,893 |
| 2024-04-10 | 16.68 | 17.23 | 15.81 | 16.19 | -3.63% | 80,379 | 133,056,589 |
| 2024-04-09 | 15.19 | 16.8 | 14.9 | 16.8 | +10.02% | 71,282 | 116,239,563 |
| 2024-04-08 | 15.76 | 16.15 | 15.21 | 15.27 | -3.17% | 22,883 | 35,504,807 |
| 2024-04-03 | 15.85 | 16.08 | 15.4 | 15.77 | -2.47% | 28,016 | 44,138,226 |
| 2024-04-02 | 15.59 | 16.38 | 15.28 | 16.17 | +3.79% | 43,619 | 69,150,206 |
| 2024-04-01 | 15.21 | 15.73 | 15.1 | 15.58 | +1.76% | 35,641 | 55,054,675 |
| 2024-03-29 | 15.23 | 15.53 | 15.03 | 15.31 | -2.67% | 38,373 | 58,642,555 |
| 2024-03-28 | 15.34 | 15.9 | 15.3 | 15.73 | -1.5% | 78,724 | 122,409,397 |
| 2024-03-27 | 14.59 | 15.97 | 14.52 | 15.97 | +9.99% | 59,541 | 93,546,571 |
| 2024-03-26 | 14.73 | 15.11 | 14.25 | 14.52 | -1.43% | 25,917 | 37,615,619 |
| 2024-03-25 | 15.32 | 15.48 | 14.73 | 14.73 | -4.04% | 35,590 | 53,619,435 |
| 2024-03-22 | 15.81 | 16 | 15.02 | 15.35 | -4.12% | 56,409 | 86,620,392 |
| 2024-03-21 | 16.38 | 17.61 | 15.91 | 16.01 | -2.26% | 90,071 | 149,281,183 |
| 2024-03-20 | 14.8 | 16.38 | 14.58 | 16.38 | +10.01% | 60,988 | 96,440,543 |
| 2024-03-19 | 15.14 | 15.48 | 14.62 | 14.89 | -2.17% | 56,277 | 83,838,976 |
| 2024-03-18 | 13.94 | 15.22 | 13.62 | 15.22 | +9.97% | 26,452 | 39,228,559 |
| 2024-03-15 | 13.77 | 13.99 | 13.71 | 13.84 | +0.51% | 16,369 | 22,718,444 |
| 2024-03-14 | 13.95 | 14.28 | 13.42 | 13.77 | +0.36% | 19,584 | 27,081,055 |
| 2024-03-13 | 13.59 | 13.91 | 13.3 | 13.72 | +0.44% | 20,772 | 28,224,198 |
| 2024-03-12 | 13.3 | 13.85 | 13.3 | 13.66 | +3.56% | 24,127 | 32,749,420 |
| 2024-03-11 | 12.74 | 13.2 | 12.68 | 13.19 | +3.53% | 19,427 | 25,195,794 |
| 2024-03-08 | 12.63 | 12.79 | 12.4 | 12.74 | +2.08% | 15,537 | 19,632,311 |
| 2024-03-07 | 12.64 | 12.85 | 12.28 | 12.48 | -0.95% | 18,953 | 23,868,076 |
| 2024-03-06 | 12.62 | 12.73 | 12.24 | 12.6 | +0.24% | 17,825 | 22,266,069 |
| 2024-03-05 | 13.18 | 13.18 | 12.5 | 12.57 | -4.34% | 20,297 | 25,758,979 |
| 2024-03-04 | 12.96 | 13.37 | 12.86 | 13.14 | +1.7% | 22,888 | 29,935,938 |
| 2024-03-01 | 12.92 | 13.1 | 12.63 | 12.92 | +1.49% | 22,186 | 28,506,777 |
| 2024-02-29 | 12 | 12.85 | 12 | 12.73 | +2.99% | 33,012 | 41,327,204 |
| 2024-02-28 | 13.69 | 14.28 | 12.35 | 12.36 | -9.91% | 47,825 | 63,942,685 |
| 2024-02-27 | 13.1 | 13.73 | 13.05 | 13.72 | +3.78% | 23,884 | 32,251,069 |
| 2024-02-26 | 13 | 13.64 | 12.81 | 13.22 | +1.69% | 36,281 | 47,834,743 |
| 2024-02-23 | 12.88 | 13.04 | 12.52 | 13 | +0.93% | 41,587 | 53,190,465 |
| 2024-02-22 | 11.92 | 13.09 | 11.89 | 12.88 | +7.78% | 47,804 | 59,278,399 |
| 2024-02-21 | 12.04 | 12.41 | 11.46 | 11.95 | +0.08% | 52,586 | 63,313,602 |
| 2024-02-20 | 10.85 | 11.94 | 10.85 | 11.94 | +10.05% | 24,912 | 28,706,912 |
| 2024-02-19 | 10.57 | 11.38 | 10.57 | 10.85 | +4.43% | 38,361 | 41,911,616 |
| 2024-02-08 | 9.45 | 10.48 | 8.81 | 10.39 | +6.78% | 48,652 | 46,481,446 |
| 2024-02-07 | 10.83 | 10.94 | 9.73 | 9.73 | -9.99% | 49,804 | 49,189,126 |
| 2024-02-06 | 10.98 | 11.46 | 10.5 | 10.81 | -7.37% | 46,282 | 49,448,812 |
| 2024-02-05 | 12.76 | 12.76 | 11.67 | 11.67 | -10.02% | 28,398 | 33,535,097 |
| 2024-02-02 | 14.02 | 14.36 | 12.57 | 12.97 | -7.09% | 25,170 | 33,543,998 |
| 2024-02-01 | 14.63 | 14.63 | 13.82 | 13.96 | -4.58% | 20,128 | 28,365,551 |
| 2024-01-31 | 15.57 | 15.87 | 14.53 | 14.63 | -7.87% | 24,477 | 36,795,449 |
| 2024-01-30 | 16.47 | 16.48 | 15.88 | 15.88 | -3.76% | 14,688 | 23,698,841 |
| 2024-01-29 | 17.31 | 17.49 | 16.5 | 16.5 | -4.29% | 14,815 | 24,774,151 |
| 2024-01-26 | 17.06 | 17.67 | 17.05 | 17.24 | +1.06% | 19,026 | 33,089,413 |
| 2024-01-25 | 16.03 | 17.08 | 16.01 | 17.06 | +6.43% | 21,225 | 35,360,404 |
| 2024-01-24 | 16.25 | 16.34 | 15.36 | 16.03 | +0.56% | 22,171 | 35,133,563 |
| 2024-01-23 | 16.05 | 16.24 | 15.62 | 15.94 | -2.51% | 20,396 | 32,349,198 |
| 2024-01-22 | 17.02 | 17.45 | 16.16 | 16.35 | -5.71% | 21,756 | 36,742,486 |
| 2024-01-19 | 17.51 | 17.7 | 17.3 | 17.34 | -0.97% | 11,597 | 20,265,508 |
| 2024-01-18 | 17.88 | 17.89 | 17.01 | 17.51 | -2.18% | 23,346 | 40,537,911 |
| 2024-01-17 | 18.4 | 18.44 | 17.9 | 17.9 | -2.72% | 11,490 | 20,849,762 |
| 2024-01-16 | 18.59 | 18.7 | 18.06 | 18.4 | -0.65% | 17,283 | 31,644,491 |
| 2024-01-15 | 18.51 | 18.72 | 18.26 | 18.52 | 0% | 9,570 | 17,760,338 |
| 2024-01-12 | 18.85 | 19.01 | 18.48 | 18.52 | -1.75% | 9,106 | 17,063,506 |
| 2024-01-11 | 18.65 | 18.96 | 18.61 | 18.85 | +1.34% | 10,486 | 19,681,105 |
| 2024-01-10 | 18.73 | 18.89 | 18.46 | 18.6 | -0.91% | 12,938 | 24,125,172 |
| 2024-01-09 | 18.93 | 19.03 | 18.66 | 18.77 | +0.75% | 13,758 | 25,897,967 |
| 2024-01-08 | 19.3 | 19.3 | 18.62 | 18.63 | -2.31% | 10,402 | 19,599,165 |
| 2024-01-05 | 19.41 | 19.72 | 19.03 | 19.07 | -1.75% | 16,205 | 31,298,125 |
| 2024-01-04 | 19.18 | 19.65 | 19.06 | 19.41 | +1.2% | 17,000 | 32,979,204 |
| 2024-01-03 | 18.98 | 19.45 | 18.95 | 19.18 | +1.05% | 15,112 | 28,990,064 |
| 2024-01-02 | 18.8 | 19.12 | 18.59 | 18.98 | +1.12% | 15,802 | 29,900,272 |
| 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：