股票概览
14.7
+0.75%
+0.11
14.58
开盘价
14.93
最高价
14.54
最低价
28,400
成交量
数据更新至: 2024-05-20
技术指标
14.51
MA5 (5日均线)
14.62
MA10 (10日均线)
14.75
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 | 14.58 | 14.93 | 14.54 | 14.7 | +0.75% | 28,400 | 41,917,114 |
| 2024-05-17 | 14.35 | 14.64 | 14.31 | 14.59 | +1.67% | 23,206 | 33,620,351 |
| 2024-05-16 | 14.36 | 14.41 | 14.23 | 14.35 | 0% | 18,108 | 25,972,228 |
| 2024-05-15 | 14.55 | 14.58 | 14.32 | 14.35 | -1.44% | 19,712 | 28,370,379 |
| 2024-05-14 | 14.41 | 14.76 | 14.41 | 14.56 | +0.97% | 24,212 | 35,318,444 |
| 2024-05-13 | 14.6 | 14.63 | 14.3 | 14.42 | -1.23% | 22,834 | 33,013,026 |
| 2024-05-10 | 14.84 | 15.05 | 14.5 | 14.6 | -0.95% | 32,175 | 47,294,672 |
| 2024-05-09 | 14.81 | 15.11 | 14.73 | 14.74 | -0.14% | 30,536 | 45,455,862 |
| 2024-05-08 | 15.07 | 15.1 | 14.71 | 14.76 | -2.25% | 21,483 | 31,898,996 |
| 2024-05-07 | 15.28 | 15.28 | 14.9 | 15.1 | -0.59% | 22,659 | 34,098,297 |
| 2024-05-06 | 14.88 | 15.32 | 14.86 | 15.19 | +3.12% | 32,996 | 49,996,930 |
| 2024-04-30 | 15.04 | 15.06 | 14.62 | 14.73 | -1.01% | 28,262 | 41,703,239 |
| 2024-04-29 | 14.56 | 15.06 | 14.56 | 14.88 | +0.88% | 36,908 | 54,672,071 |
| 2024-04-26 | 15.19 | 15.19 | 14.31 | 14.75 | -3.91% | 58,819 | 85,860,472 |
| 2024-04-25 | 15 | 15.41 | 15 | 15.35 | +1.52% | 16,487 | 25,182,396 |
| 2024-04-24 | 15.23 | 15.23 | 14.85 | 15.12 | +0.67% | 12,765 | 19,219,176 |
| 2024-04-23 | 14.99 | 15.14 | 14.82 | 15.02 | +1.76% | 17,802 | 26,696,930 |
| 2024-04-22 | 14.37 | 14.94 | 14.3 | 14.76 | +1.72% | 16,567 | 24,374,980 |
| 2024-04-19 | 14.55 | 14.62 | 14.18 | 14.51 | -0.41% | 13,299 | 19,161,230 |
| 2024-04-18 | 14.57 | 14.8 | 14.43 | 14.57 | -0.34% | 17,368 | 25,426,251 |
| 2024-04-17 | 14.2 | 14.67 | 14.12 | 14.62 | +4.43% | 21,553 | 31,209,908 |
| 2024-04-16 | 14.54 | 14.55 | 13.95 | 14 | -3.65% | 29,291 | 41,457,255 |
| 2024-04-15 | 15.05 | 15.16 | 14.36 | 14.53 | -3.07% | 23,901 | 35,014,762 |
| 2024-04-12 | 15.47 | 15.5 | 14.92 | 14.99 | -2.6% | 20,769 | 31,405,467 |
| 2024-04-11 | 15.49 | 15.76 | 15.35 | 15.39 | -0.71% | 13,667 | 21,257,047 |
| 2024-04-10 | 15.7 | 15.74 | 15.31 | 15.5 | -1.15% | 13,746 | 21,361,129 |
| 2024-04-09 | 15.61 | 15.81 | 15.35 | 15.68 | +0.45% | 15,803 | 24,669,689 |
| 2024-04-08 | 15.97 | 15.99 | 15.55 | 15.61 | -2.13% | 19,943 | 31,279,267 |
| 2024-04-03 | 15.85 | 15.98 | 15.66 | 15.95 | +0.63% | 21,728 | 34,412,431 |
| 2024-04-02 | 15.77 | 16 | 15.67 | 15.85 | -0.19% | 20,331 | 32,182,905 |
| 2024-04-01 | 15.54 | 15.98 | 15.4 | 15.88 | +3.12% | 29,192 | 46,219,946 |
| 2024-03-29 | 15.26 | 15.4 | 15.05 | 15.4 | +2.05% | 12,509 | 19,014,171 |
| 2024-03-28 | 15.06 | 15.3 | 14.88 | 15.09 | -0.26% | 20,682 | 31,261,357 |
| 2024-03-27 | 15.41 | 15.76 | 15.11 | 15.13 | -1.43% | 21,538 | 33,237,978 |
| 2024-03-26 | 15.2 | 15.46 | 15.17 | 15.35 | +0.79% | 12,167 | 18,624,431 |
| 2024-03-25 | 15.37 | 15.66 | 15.21 | 15.23 | -1.99% | 17,161 | 26,423,906 |
| 2024-03-22 | 15.75 | 15.83 | 15.43 | 15.54 | -1.33% | 15,708 | 24,463,880 |
| 2024-03-21 | 15.88 | 16.01 | 15.63 | 15.75 | -0.51% | 14,253 | 22,483,689 |
| 2024-03-20 | 15.6 | 16 | 15.51 | 15.83 | +1.28% | 21,065 | 33,285,706 |
| 2024-03-19 | 15.5 | 15.89 | 15.36 | 15.63 | +0.58% | 29,340 | 45,976,607 |
| 2024-03-18 | 15.51 | 15.6 | 15.27 | 15.54 | +0.19% | 21,429 | 32,949,294 |
| 2024-03-15 | 15.42 | 15.59 | 15.22 | 15.51 | +0.52% | 26,179 | 40,359,203 |
| 2024-03-14 | 15.55 | 15.79 | 15.31 | 15.43 | -1.47% | 16,284 | 25,327,601 |
| 2024-03-13 | 15.48 | 16.09 | 15.48 | 15.66 | +0.71% | 35,763 | 56,418,245 |
| 2024-03-12 | 15.11 | 15.63 | 15.04 | 15.55 | +3.74% | 40,822 | 62,789,352 |
| 2024-03-11 | 14.61 | 15.05 | 14.51 | 14.99 | +3.38% | 26,479 | 39,294,213 |
| 2024-03-08 | 14.55 | 14.69 | 14.36 | 14.5 | -0.68% | 19,077 | 27,653,440 |
| 2024-03-07 | 14.79 | 15.01 | 14.6 | 14.6 | -1.68% | 16,960 | 25,094,460 |
| 2024-03-06 | 14.83 | 14.99 | 14.56 | 14.85 | -0.07% | 18,452 | 27,243,182 |
| 2024-03-05 | 15 | 15.1 | 14.8 | 14.86 | -1.65% | 15,781 | 23,569,673 |
| 2024-03-04 | 15 | 15.19 | 14.82 | 15.11 | +0.13% | 17,354 | 26,004,439 |
| 2024-03-01 | 15.2 | 15.37 | 14.98 | 15.09 | -1.05% | 24,089 | 36,377,566 |
| 2024-02-29 | 15.03 | 15.27 | 14.71 | 15.25 | +1.33% | 23,665 | 35,675,195 |
| 2024-02-28 | 15.55 | 15.94 | 15.03 | 15.05 | -2.84% | 34,973 | 54,376,629 |
| 2024-02-27 | 15.28 | 15.52 | 15.25 | 15.49 | +0.78% | 18,790 | 28,941,594 |
| 2024-02-26 | 15.32 | 15.64 | 15.06 | 15.37 | +0.33% | 29,819 | 45,824,020 |
| 2024-02-23 | 15.27 | 15.49 | 15.02 | 15.32 | -0.33% | 32,419 | 49,393,697 |
| 2024-02-22 | 15.42 | 15.63 | 15.16 | 15.37 | -1.03% | 31,787 | 48,678,399 |
| 2024-02-21 | 14.9 | 15.97 | 14.9 | 15.53 | +2.85% | 39,692 | 61,908,883 |
| 2024-02-20 | 14.71 | 15.16 | 14.56 | 15.1 | +1.89% | 35,272 | 52,606,559 |
| 2024-02-19 | 14.9 | 15.04 | 14.52 | 14.82 | -0.07% | 52,409 | 77,017,844 |
| 2024-02-08 | 14.38 | 14.94 | 14.32 | 14.83 | +3.13% | 54,013 | 79,619,010 |
| 2024-02-07 | 14.2 | 14.6 | 14.2 | 14.38 | +1.91% | 71,674 | 102,991,879 |
| 2024-02-06 | 13.31 | 14.24 | 13.1 | 14.11 | +4.44% | 67,050 | 92,597,239 |
| 2024-02-05 | 13.41 | 13.87 | 12.68 | 13.51 | -0.37% | 69,234 | 91,441,861 |
| 2024-02-02 | 13.97 | 14.26 | 13.11 | 13.56 | -3.42% | 74,403 | 102,118,765 |
| 2024-02-01 | 13.54 | 14.39 | 13.3 | 14.04 | +2.78% | 91,656 | 127,709,665 |
| 2024-01-31 | 14.5 | 14.57 | 13.63 | 13.66 | -8.14% | 138,783 | 194,661,933 |
| 2024-01-30 | 16.2 | 16.28 | 14.87 | 14.87 | -9.99% | 155,838 | 236,892,050 |
| 2024-01-29 | 17.16 | 17.17 | 16.15 | 16.52 | -5.38% | 120,725 | 201,329,488 |
| 2024-01-26 | 18 | 18.23 | 17.45 | 17.46 | -9.95% | 160,875 | 283,070,375 |
| 2024-01-25 | 18.3 | 19.56 | 17.62 | 19.39 | +9.06% | 292,222 | 550,734,489 |
| 2024-01-24 | 16.36 | 17.78 | 15.96 | 17.78 | +10.02% | 128,560 | 222,696,967 |
| 2024-01-23 | 15.36 | 16.23 | 15.23 | 16.16 | +4.12% | 28,427 | 45,183,475 |
| 2024-01-22 | 16.76 | 16.76 | 15.39 | 15.52 | -7.67% | 47,494 | 75,404,191 |
| 2024-01-19 | 16.2 | 17.13 | 16.1 | 16.81 | +3.26% | 36,081 | 60,679,506 |
| 2024-01-18 | 15.9 | 16.43 | 15.72 | 16.28 | +1.75% | 26,596 | 42,352,126 |
| 2024-01-17 | 16.45 | 16.5 | 15.98 | 16 | -2.79% | 12,065 | 19,584,933 |
| 2024-01-16 | 16.5 | 16.72 | 16.12 | 16.46 | -0.36% | 15,900 | 26,107,474 |
| 2024-01-15 | 16.55 | 16.72 | 16.46 | 16.52 | -0.18% | 11,946 | 19,811,034 |
| 2024-01-12 | 16.6 | 16.75 | 16.41 | 16.55 | +0.61% | 16,331 | 27,082,713 |
| 2024-01-11 | 16.28 | 16.49 | 16.05 | 16.45 | +0.3% | 25,718 | 41,999,210 |
| 2024-01-10 | 15.74 | 16.44 | 15.55 | 16.4 | +3.99% | 36,496 | 58,824,344 |
| 2024-01-09 | 15.83 | 16.09 | 15.7 | 15.77 | +0.06% | 12,913 | 20,504,095 |
| 2024-01-08 | 16.03 | 16.08 | 15.75 | 15.76 | -1.62% | 10,871 | 17,322,060 |
| 2024-01-05 | 16.43 | 16.47 | 15.93 | 16.02 | -2.5% | 20,223 | 32,681,262 |
| 2024-01-04 | 16.71 | 16.71 | 16.42 | 16.43 | -1.91% | 11,995 | 19,797,076 |
| 2024-01-03 | 16.78 | 16.9 | 16.58 | 16.75 | -0.65% | 17,658 | 29,463,733 |
| 2024-01-02 | 16.93 | 17.02 | 16.73 | 16.86 | -0.3% | 15,916 | 26,887,463 |
| 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：