股票概览
14.76
+2.5%
+0.36
14.52
开盘价
14.87
最高价
14.21
最低价
44,032
成交量
数据更新至: 2024-05-20
技术指标
14.33
MA5 (5日均线)
14.33
MA10 (10日均线)
14.30
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 | 14.52 | 14.87 | 14.21 | 14.76 | +2.5% | 44,032 | 64,600,791 |
| 2024-05-17 | 14.06 | 14.49 | 14.01 | 14.4 | +1.98% | 34,790 | 49,773,409 |
| 2024-05-16 | 14.17 | 14.3 | 14.05 | 14.12 | -0.35% | 25,715 | 36,348,858 |
| 2024-05-15 | 14.11 | 14.4 | 13.98 | 14.17 | -0.28% | 46,286 | 65,687,515 |
| 2024-05-14 | 13.85 | 14.52 | 13.85 | 14.21 | -3.27% | 80,431 | 113,629,043 |
| 2024-05-13 | 15.79 | 15.79 | 14.69 | 14.69 | +2.37% | 137,974 | 210,862,425 |
| 2024-05-10 | 14.31 | 14.56 | 14.06 | 14.35 | -0.9% | 41,077 | 58,625,718 |
| 2024-05-09 | 14.03 | 14.85 | 13.99 | 14.48 | +2.84% | 66,137 | 95,804,365 |
| 2024-05-08 | 14.06 | 14.17 | 13.88 | 14.08 | +0.14% | 34,020 | 47,764,047 |
| 2024-05-07 | 14.24 | 14.41 | 13.7 | 14.06 | -6.76% | 72,200 | 101,681,745 |
| 2024-05-06 | 14.58 | 15.4 | 14.39 | 15.08 | +4.65% | 73,004 | 109,192,886 |
| 2024-04-30 | 14.34 | 14.6 | 14.18 | 14.41 | +1.41% | 49,625 | 71,505,575 |
| 2024-04-29 | 14.31 | 14.48 | 14.09 | 14.21 | -0.42% | 41,087 | 58,561,118 |
| 2024-04-26 | 14.99 | 14.99 | 14.08 | 14.27 | -6.49% | 88,378 | 127,599,459 |
| 2024-04-25 | 14.5 | 15.65 | 14.31 | 15.26 | +5.24% | 92,664 | 140,186,560 |
| 2024-04-24 | 13.96 | 14.5 | 13.81 | 14.5 | +3.79% | 46,461 | 66,152,555 |
| 2024-04-23 | 13.73 | 14.09 | 13.73 | 13.97 | +1.01% | 38,885 | 54,268,893 |
| 2024-04-22 | 13.59 | 14.15 | 13.59 | 13.83 | +1.92% | 46,369 | 64,462,650 |
| 2024-04-19 | 13.54 | 13.89 | 13.35 | 13.57 | +0.22% | 23,566 | 32,069,198 |
| 2024-04-18 | 13.8 | 14.06 | 13.53 | 13.54 | -2.66% | 36,522 | 50,309,249 |
| 2024-04-17 | 13.15 | 14.04 | 13.15 | 13.91 | +5.78% | 42,150 | 58,017,270 |
| 2024-04-16 | 13.05 | 13.49 | 12.85 | 13.15 | -2.52% | 32,973 | 43,290,436 |
| 2024-04-15 | 13.63 | 13.79 | 12.74 | 13.49 | -0.88% | 45,498 | 60,895,628 |
| 2024-04-12 | 13.48 | 13.7 | 13.3 | 13.61 | +0.52% | 36,188 | 48,928,884 |
| 2024-04-11 | 13.2 | 13.85 | 13.18 | 13.54 | +0.89% | 61,101 | 82,921,131 |
| 2024-04-10 | 13.13 | 13.49 | 13.1 | 13.42 | +2.44% | 68,424 | 91,533,557 |
| 2024-04-09 | 13.25 | 13.37 | 12.92 | 13.1 | +0.54% | 35,477 | 46,446,908 |
| 2024-04-08 | 12.97 | 13.26 | 12.83 | 13.03 | +0.46% | 46,942 | 61,323,927 |
| 2024-04-03 | 12.89 | 13.03 | 12.58 | 12.97 | +0.62% | 53,158 | 68,236,583 |
| 2024-04-02 | 12.5 | 13.1 | 12.45 | 12.89 | +2.79% | 74,515 | 95,669,105 |
| 2024-04-01 | 11.71 | 12.68 | 11.67 | 12.54 | +7% | 80,469 | 99,257,255 |
| 2024-03-29 | 11.23 | 11.86 | 11.23 | 11.72 | +1.74% | 24,529 | 28,681,964 |
| 2024-03-28 | 11.19 | 11.6 | 11.09 | 11.52 | -0.17% | 28,607 | 32,714,561 |
| 2024-03-27 | 11.7 | 12.15 | 11.5 | 11.54 | -1.54% | 35,724 | 42,420,265 |
| 2024-03-26 | 11.68 | 11.81 | 11.44 | 11.72 | +0.43% | 27,080 | 31,393,257 |
| 2024-03-25 | 12 | 12.05 | 11.63 | 11.67 | -3.23% | 30,681 | 36,400,644 |
| 2024-03-22 | 12.35 | 12.4 | 12.05 | 12.06 | -3.44% | 38,029 | 46,299,323 |
| 2024-03-21 | 12.39 | 12.75 | 12.18 | 12.49 | +0.89% | 57,740 | 71,756,342 |
| 2024-03-20 | 12.32 | 12.4 | 12.26 | 12.38 | +0.49% | 27,268 | 33,671,309 |
| 2024-03-19 | 12.44 | 12.52 | 12.27 | 12.32 | -1.52% | 38,587 | 47,738,000 |
| 2024-03-18 | 12.46 | 12.76 | 12.32 | 12.51 | +0.4% | 57,591 | 71,850,756 |
| 2024-03-15 | 12.22 | 13.18 | 12.13 | 12.46 | +3.4% | 84,115 | 105,686,870 |
| 2024-03-14 | 11.92 | 12.19 | 11.81 | 12.05 | +1.09% | 35,789 | 43,037,463 |
| 2024-03-13 | 12.05 | 12.09 | 11.85 | 11.92 | -0.91% | 27,607 | 32,992,822 |
| 2024-03-12 | 12.11 | 12.16 | 11.96 | 12.03 | -0.99% | 43,879 | 52,835,482 |
| 2024-03-11 | 11.54 | 12.53 | 11.46 | 12.15 | +4.65% | 64,811 | 78,121,434 |
| 2024-03-08 | 11.6 | 11.89 | 11.4 | 11.61 | -1.78% | 38,988 | 45,157,887 |
| 2024-03-07 | 11.64 | 12.31 | 11.55 | 11.82 | +1.63% | 59,692 | 71,060,597 |
| 2024-03-06 | 11.45 | 11.88 | 11.45 | 11.63 | +1.13% | 22,091 | 25,771,508 |
| 2024-03-05 | 11.78 | 11.79 | 11.46 | 11.5 | -2.54% | 21,071 | 24,363,713 |
| 2024-03-04 | 11.91 | 12.07 | 11.45 | 11.8 | -0.92% | 24,360 | 28,532,192 |
| 2024-03-01 | 11.77 | 12 | 11.72 | 11.91 | +0.93% | 21,426 | 25,393,841 |
| 2024-02-29 | 11.4 | 11.85 | 11.3 | 11.8 | +3.33% | 28,108 | 32,769,842 |
| 2024-02-28 | 12.38 | 12.71 | 11.38 | 11.42 | -7.9% | 44,438 | 53,696,873 |
| 2024-02-27 | 12.11 | 12.41 | 11.98 | 12.4 | +2.31% | 25,620 | 31,507,459 |
| 2024-02-26 | 12.21 | 12.38 | 12 | 12.12 | +1% | 33,522 | 40,797,445 |
| 2024-02-23 | 11.95 | 12.05 | 11.71 | 12 | +1.78% | 22,553 | 26,780,281 |
| 2024-02-22 | 11.51 | 11.83 | 11.51 | 11.79 | +1.64% | 22,114 | 25,892,586 |
| 2024-02-21 | 11.36 | 11.9 | 11.11 | 11.6 | +2.11% | 31,315 | 36,410,337 |
| 2024-02-20 | 11.15 | 11.4 | 10.81 | 11.36 | +1.79% | 29,303 | 32,832,303 |
| 2024-02-19 | 10.77 | 11.23 | 10.77 | 11.16 | +5.48% | 43,552 | 47,973,325 |
| 2024-02-08 | 10.07 | 10.67 | 9.03 | 10.58 | +5.69% | 49,752 | 49,357,312 |
| 2024-02-07 | 10.81 | 10.92 | 9.99 | 10.01 | -7.4% | 38,101 | 39,817,742 |
| 2024-02-06 | 10.3 | 11.15 | 9.81 | 10.81 | +3.94% | 28,902 | 30,345,036 |
| 2024-02-05 | 11.3 | 11.36 | 10.38 | 10.4 | -9.8% | 30,569 | 32,364,106 |
| 2024-02-02 | 12.25 | 12.41 | 11.06 | 11.53 | -6.03% | 28,160 | 32,913,235 |
| 2024-02-01 | 12.36 | 12.53 | 12.03 | 12.27 | -0.73% | 15,565 | 19,127,910 |
| 2024-01-31 | 13.02 | 13.02 | 12.32 | 12.36 | -4.19% | 19,736 | 24,975,872 |
| 2024-01-30 | 13.11 | 13.3 | 12.9 | 12.9 | -2.49% | 15,001 | 19,618,891 |
| 2024-01-29 | 13.4 | 13.46 | 13.12 | 13.23 | -0.97% | 14,993 | 19,860,930 |
| 2024-01-26 | 13.38 | 13.74 | 13.33 | 13.36 | -0.82% | 21,551 | 29,146,111 |
| 2024-01-25 | 13.1 | 13.47 | 13.1 | 13.47 | +2.51% | 26,863 | 35,773,717 |
| 2024-01-24 | 13.04 | 13.26 | 12.7 | 13.14 | +0.38% | 20,683 | 26,960,164 |
| 2024-01-23 | 12.86 | 13.13 | 12.64 | 13.09 | +1.32% | 20,065 | 25,997,186 |
| 2024-01-22 | 13.49 | 13.63 | 12.72 | 12.92 | -5.21% | 25,770 | 34,087,495 |
| 2024-01-19 | 13.73 | 14.05 | 13.61 | 13.63 | -1.16% | 24,362 | 33,543,040 |
| 2024-01-18 | 13.92 | 13.92 | 13.43 | 13.79 | -1.64% | 32,011 | 43,756,893 |
| 2024-01-17 | 14.4 | 14.56 | 14.01 | 14.02 | -3.11% | 27,268 | 38,881,011 |
| 2024-01-16 | 14.74 | 14.87 | 14.32 | 14.47 | -1.9% | 28,570 | 41,322,619 |
| 2024-01-15 | 15 | 15.28 | 14.72 | 14.75 | -2.19% | 41,134 | 61,300,264 |
| 2024-01-12 | 15.17 | 15.76 | 15.08 | 15.08 | -0.98% | 75,869 | 117,497,352 |
| 2024-01-11 | 14.51 | 15.51 | 14.46 | 15.23 | +5.03% | 91,408 | 138,365,529 |
| 2024-01-10 | 14.7 | 14.76 | 14.44 | 14.5 | -1.49% | 21,456 | 31,212,811 |
| 2024-01-09 | 14.91 | 15.09 | 14.64 | 14.72 | -0.94% | 25,309 | 37,633,904 |
| 2024-01-08 | 14.88 | 15.22 | 14.83 | 14.86 | -0.13% | 30,638 | 46,002,678 |
| 2024-01-05 | 15.15 | 15.34 | 14.81 | 14.88 | -3.06% | 36,376 | 54,673,799 |
| 2024-01-04 | 15.41 | 15.69 | 15.35 | 15.35 | -0.65% | 35,530 | 54,934,049 |
| 2024-01-03 | 15.35 | 15.49 | 15.23 | 15.45 | -0.32% | 37,877 | 58,174,669 |
| 2024-01-02 | 15.19 | 15.89 | 15.19 | 15.5 | +2.04% | 78,363 | 121,713,651 |
| 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：