股票概览
14.27
-0.76%
-0.11
14.4
开盘价
14.5
最高价
14.25
最低价
62,363
成交量
数据更新至: 2024-05-20
技术指标
14.51
MA5 (5日均线)
14.72
MA10 (10日均线)
14.76
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 | 14.4 | 14.5 | 14.25 | 14.27 | -0.76% | 62,363 | 89,434,500 |
| 2024-05-17 | 14.55 | 14.57 | 14.2 | 14.38 | -0.83% | 61,030 | 87,233,552 |
| 2024-05-16 | 14.8 | 14.85 | 14.42 | 14.5 | -2.16% | 70,949 | 103,391,914 |
| 2024-05-15 | 14.58 | 15.05 | 14.54 | 14.82 | +1.65% | 78,079 | 116,358,143 |
| 2024-05-14 | 14.62 | 14.72 | 14.48 | 14.58 | -0.68% | 50,502 | 73,741,758 |
| 2024-05-13 | 14.28 | 14.79 | 14.07 | 14.68 | -1.01% | 109,550 | 158,633,574 |
| 2024-05-10 | 15.01 | 15.04 | 14.71 | 14.83 | -1.2% | 68,535 | 101,577,692 |
| 2024-05-09 | 14.9 | 15.06 | 14.8 | 15.01 | +1.28% | 62,511 | 93,643,167 |
| 2024-05-08 | 15.27 | 15.28 | 14.78 | 14.82 | -3.01% | 69,607 | 104,160,647 |
| 2024-05-07 | 14.58 | 15.41 | 14.51 | 15.28 | +4.95% | 118,739 | 178,348,405 |
| 2024-05-06 | 14.2 | 14.66 | 14.1 | 14.56 | +4% | 129,031 | 186,892,323 |
| 2024-04-30 | 14.51 | 14.53 | 13.98 | 14 | -3.65% | 116,776 | 165,304,716 |
| 2024-04-29 | 14.48 | 14.73 | 14.26 | 14.53 | -0.07% | 118,437 | 171,090,905 |
| 2024-04-26 | 14.9 | 14.91 | 14.13 | 14.54 | -7.03% | 154,840 | 223,069,401 |
| 2024-04-25 | 15.11 | 15.69 | 15.06 | 15.64 | +3.44% | 81,448 | 126,373,499 |
| 2024-04-24 | 14.85 | 15.12 | 14.7 | 15.12 | +2.3% | 32,898 | 49,139,517 |
| 2024-04-23 | 14.91 | 15.12 | 14.66 | 14.78 | -1.14% | 35,305 | 52,308,875 |
| 2024-04-22 | 14.81 | 15.06 | 14.71 | 14.95 | +0.67% | 32,386 | 48,308,439 |
| 2024-04-19 | 14.97 | 15.02 | 14.75 | 14.85 | -1.07% | 37,640 | 55,959,253 |
| 2024-04-18 | 15.05 | 15.33 | 14.85 | 15.01 | -0.53% | 70,814 | 106,925,106 |
| 2024-04-17 | 14.76 | 15.09 | 14.64 | 15.09 | +3.5% | 76,157 | 113,330,115 |
| 2024-04-16 | 14.96 | 15.18 | 14.58 | 14.58 | -3.25% | 52,427 | 77,395,470 |
| 2024-04-15 | 15.02 | 15.3 | 14.85 | 15.07 | +0.47% | 53,745 | 81,101,142 |
| 2024-04-12 | 15.06 | 15.32 | 14.99 | 15 | -0.4% | 39,409 | 59,757,375 |
| 2024-04-11 | 15.16 | 15.33 | 14.99 | 15.06 | -0.66% | 43,953 | 66,710,761 |
| 2024-04-10 | 15.4 | 15.51 | 15.03 | 15.16 | -1.94% | 28,894 | 43,929,360 |
| 2024-04-09 | 15.22 | 15.52 | 15.19 | 15.46 | +1.64% | 29,362 | 45,151,324 |
| 2024-04-08 | 15.6 | 15.7 | 15.14 | 15.21 | -3.12% | 42,871 | 65,932,885 |
| 2024-04-03 | 15.8 | 15.8 | 15.5 | 15.7 | -0.13% | 27,081 | 42,389,015 |
| 2024-04-02 | 15.7 | 16.05 | 15.55 | 15.72 | +0.13% | 43,032 | 67,849,956 |
| 2024-04-01 | 15.6 | 15.91 | 15.53 | 15.7 | +1.36% | 45,613 | 71,735,278 |
| 2024-03-29 | 15.32 | 15.49 | 15.18 | 15.49 | +1.31% | 30,924 | 47,332,804 |
| 2024-03-28 | 15.1 | 15.45 | 15.01 | 15.29 | +1.66% | 38,864 | 59,374,815 |
| 2024-03-27 | 15.44 | 15.5 | 15.04 | 15.04 | -3.16% | 47,149 | 71,977,925 |
| 2024-03-26 | 15.52 | 15.67 | 15.31 | 15.53 | -0.89% | 55,442 | 85,827,455 |
| 2024-03-25 | 15.77 | 16.45 | 15.66 | 15.67 | -1.57% | 77,542 | 123,795,049 |
| 2024-03-22 | 16.54 | 16.91 | 15.85 | 15.92 | -1.67% | 138,404 | 227,234,583 |
| 2024-03-21 | 15.86 | 16.22 | 15.67 | 16.19 | +2.47% | 62,666 | 99,881,013 |
| 2024-03-20 | 15.69 | 15.85 | 15.66 | 15.8 | +0.45% | 25,308 | 39,931,270 |
| 2024-03-19 | 15.87 | 15.92 | 15.71 | 15.73 | -1.01% | 28,694 | 45,331,358 |
| 2024-03-18 | 16 | 16.12 | 15.71 | 15.89 | -0.69% | 49,933 | 79,085,481 |
| 2024-03-15 | 15.62 | 16.08 | 15.39 | 16 | +2.43% | 45,134 | 71,007,477 |
| 2024-03-14 | 16.1 | 16.1 | 15.58 | 15.62 | -3.04% | 57,076 | 89,914,616 |
| 2024-03-13 | 15.56 | 16.2 | 15.55 | 16.11 | +4.68% | 85,929 | 136,944,084 |
| 2024-03-12 | 15.25 | 15.51 | 15.16 | 15.39 | +0.52% | 54,682 | 83,962,456 |
| 2024-03-11 | 15.45 | 15.45 | 15.09 | 15.31 | -0.91% | 73,086 | 111,492,065 |
| 2024-03-08 | 15.3 | 15.58 | 15.15 | 15.45 | +2.39% | 102,021 | 156,631,062 |
| 2024-03-07 | 15.01 | 15.29 | 14.91 | 15.09 | +1.21% | 88,280 | 133,159,626 |
| 2024-03-06 | 14.6 | 15 | 14.51 | 14.91 | +2.05% | 72,532 | 107,765,629 |
| 2024-03-05 | 14.46 | 14.8 | 14.4 | 14.61 | +0.34% | 46,662 | 68,057,847 |
| 2024-03-04 | 14.49 | 14.58 | 14.29 | 14.56 | +0.62% | 40,026 | 57,925,431 |
| 2024-03-01 | 14.38 | 14.51 | 14.25 | 14.47 | +0.14% | 57,006 | 81,918,204 |
| 2024-02-29 | 13.89 | 14.47 | 13.82 | 14.45 | +3.36% | 46,621 | 66,368,337 |
| 2024-02-28 | 14.6 | 14.79 | 13.98 | 13.98 | -3.85% | 72,595 | 104,461,729 |
| 2024-02-27 | 14.28 | 14.54 | 14.27 | 14.54 | +0.14% | 69,101 | 99,291,879 |
| 2024-02-26 | 14.42 | 15.19 | 14.28 | 14.52 | +1.26% | 78,371 | 114,010,169 |
| 2024-02-23 | 14.47 | 14.52 | 14.11 | 14.34 | -0.97% | 40,221 | 57,292,651 |
| 2024-02-22 | 14.53 | 14.6 | 14.32 | 14.48 | -0.07% | 21,874 | 31,572,916 |
| 2024-02-21 | 14.33 | 14.78 | 14.25 | 14.49 | +1.12% | 47,012 | 68,347,301 |
| 2024-02-20 | 14.4 | 14.45 | 14.1 | 14.33 | -0.83% | 48,676 | 69,317,857 |
| 2024-02-19 | 14.52 | 14.6 | 14 | 14.45 | +1.05% | 60,775 | 87,103,794 |
| 2024-02-08 | 14.19 | 15.05 | 14.19 | 14.3 | +1.56% | 84,048 | 123,016,627 |
| 2024-02-07 | 13.57 | 14.32 | 13.42 | 14.08 | +4.07% | 67,051 | 93,916,605 |
| 2024-02-06 | 12.38 | 13.7 | 11.88 | 13.53 | +8.59% | 68,019 | 88,164,889 |
| 2024-02-05 | 12.34 | 12.75 | 11.56 | 12.46 | 0% | 78,459 | 94,974,844 |
| 2024-02-02 | 13.21 | 13.3 | 12.11 | 12.46 | -5.53% | 56,942 | 71,975,828 |
| 2024-02-01 | 13 | 13.42 | 12.76 | 13.19 | +1.31% | 53,155 | 69,764,678 |
| 2024-01-31 | 13.33 | 13.75 | 12.88 | 13.02 | -2.76% | 43,171 | 57,273,897 |
| 2024-01-30 | 13.65 | 13.92 | 13.32 | 13.39 | -2.76% | 35,891 | 48,786,693 |
| 2024-01-29 | 14.01 | 14.24 | 13.61 | 13.77 | -0.58% | 42,477 | 58,830,510 |
| 2024-01-26 | 14.12 | 14.21 | 13.81 | 13.85 | -1.91% | 32,528 | 45,401,230 |
| 2024-01-25 | 13.64 | 14.13 | 13.54 | 14.12 | +4.13% | 36,512 | 50,675,263 |
| 2024-01-24 | 13.42 | 13.58 | 13.01 | 13.56 | +1.27% | 37,973 | 50,576,218 |
| 2024-01-23 | 13.33 | 13.54 | 13.11 | 13.39 | +0.37% | 33,702 | 44,851,787 |
| 2024-01-22 | 14.16 | 14.21 | 13.3 | 13.34 | -5.92% | 43,609 | 59,646,445 |
| 2024-01-19 | 14.08 | 14.43 | 13.98 | 14.18 | +0.21% | 31,133 | 44,332,265 |
| 2024-01-18 | 14.03 | 14.15 | 13.7 | 14.15 | +0.35% | 51,957 | 72,373,414 |
| 2024-01-17 | 14.46 | 14.47 | 14.07 | 14.1 | -2.49% | 35,589 | 50,699,413 |
| 2024-01-16 | 14.49 | 14.62 | 14.28 | 14.46 | -0.07% | 29,222 | 42,173,108 |
| 2024-01-15 | 14.55 | 14.7 | 14.34 | 14.47 | -1.56% | 29,958 | 43,360,758 |
| 2024-01-12 | 14.73 | 14.95 | 14.61 | 14.7 | -0.2% | 24,894 | 36,731,019 |
| 2024-01-11 | 14.33 | 14.78 | 14.33 | 14.73 | +2.22% | 25,321 | 36,943,126 |
| 2024-01-10 | 14.4 | 14.73 | 14.2 | 14.41 | -0.76% | 33,287 | 48,128,288 |
| 2024-01-09 | 14.41 | 14.75 | 14.35 | 14.52 | +0.76% | 37,487 | 54,565,000 |
| 2024-01-08 | 14.75 | 14.85 | 14.4 | 14.41 | -2.57% | 34,151 | 49,784,499 |
| 2024-01-05 | 14.99 | 15.2 | 14.73 | 14.79 | -1.2% | 26,778 | 40,121,379 |
| 2024-01-04 | 15.03 | 15.03 | 14.88 | 14.97 | +0.07% | 25,927 | 38,797,346 |
| 2024-01-03 | 15.05 | 15.18 | 14.81 | 14.96 | -0.6% | 32,726 | 48,958,374 |
| 2024-01-02 | 15.16 | 15.29 | 14.9 | 15.05 | -0.73% | 37,679 | 56,777,069 |
| 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：