股票概览
14.46
0%
0
14.5
开盘价
14.65
最高价
14.33
最低价
55,936
成交量
数据更新至: 2024-05-20
技术指标
14.26
MA5 (5日均线)
14.29
MA10 (10日均线)
14.00
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 | 14.5 | 14.65 | 14.33 | 14.46 | 0% | 55,936 | 80,900,089 |
| 2024-05-17 | 14.01 | 14.48 | 14.01 | 14.46 | +3.06% | 66,630 | 95,123,553 |
| 2024-05-16 | 14.09 | 14.18 | 14.01 | 14.03 | -0.43% | 36,639 | 51,588,531 |
| 2024-05-15 | 14.28 | 14.35 | 14.07 | 14.09 | -1.26% | 35,710 | 50,697,234 |
| 2024-05-14 | 14.24 | 14.36 | 14.17 | 14.27 | +0.85% | 39,619 | 56,552,115 |
| 2024-05-13 | 14.45 | 14.45 | 14.11 | 14.15 | -2.01% | 54,743 | 77,655,782 |
| 2024-05-10 | 14.44 | 14.58 | 14.34 | 14.44 | +0.7% | 48,825 | 70,457,091 |
| 2024-05-09 | 14.39 | 14.58 | 14.26 | 14.34 | +0.28% | 72,033 | 103,887,155 |
| 2024-05-08 | 14.39 | 14.44 | 14.24 | 14.3 | -0.63% | 52,547 | 75,282,549 |
| 2024-05-07 | 14.05 | 14.48 | 14.01 | 14.39 | +2.27% | 104,197 | 149,032,922 |
| 2024-05-06 | 14.06 | 14.23 | 13.95 | 14.07 | +0.72% | 85,152 | 119,760,806 |
| 2024-04-30 | 13.8 | 14.01 | 13.77 | 13.97 | +0.65% | 63,215 | 88,010,333 |
| 2024-04-29 | 13.9 | 13.94 | 13.67 | 13.88 | -0.5% | 96,140 | 132,777,115 |
| 2024-04-26 | 13.65 | 13.96 | 13.62 | 13.95 | +3.56% | 92,037 | 127,371,628 |
| 2024-04-25 | 13.5 | 13.59 | 13.35 | 13.47 | -0.37% | 39,436 | 53,109,389 |
| 2024-04-24 | 13.72 | 13.75 | 13.37 | 13.52 | -1.46% | 51,264 | 69,209,476 |
| 2024-04-23 | 13.77 | 13.85 | 13.54 | 13.72 | +0.37% | 46,700 | 63,888,085 |
| 2024-04-22 | 13.4 | 13.84 | 13.38 | 13.67 | +1.79% | 65,342 | 89,369,630 |
| 2024-04-19 | 13.24 | 13.46 | 13.19 | 13.43 | +0.75% | 46,194 | 61,736,156 |
| 2024-04-18 | 13.11 | 13.6 | 12.98 | 13.33 | +1.14% | 59,948 | 80,138,269 |
| 2024-04-17 | 13.15 | 13.21 | 12.93 | 13.18 | +1% | 72,843 | 95,271,953 |
| 2024-04-16 | 13.03 | 13.32 | 12.97 | 13.05 | -1.06% | 65,237 | 85,768,809 |
| 2024-04-15 | 13.09 | 13.38 | 13 | 13.19 | +0.69% | 45,857 | 60,509,863 |
| 2024-04-12 | 13.13 | 13.38 | 13.07 | 13.1 | -1.28% | 28,239 | 37,215,957 |
| 2024-04-11 | 13.27 | 13.48 | 13.11 | 13.27 | -0.52% | 35,492 | 47,273,820 |
| 2024-04-10 | 13.48 | 13.5 | 13.23 | 13.34 | -0.82% | 31,364 | 41,898,576 |
| 2024-04-09 | 13.34 | 13.53 | 13.23 | 13.45 | +0.9% | 43,227 | 57,940,257 |
| 2024-04-08 | 13.6 | 13.61 | 13.22 | 13.33 | -2.27% | 64,554 | 86,259,412 |
| 2024-04-03 | 13.59 | 13.73 | 13.52 | 13.64 | 0% | 46,515 | 63,266,965 |
| 2024-04-02 | 13.38 | 13.75 | 13.22 | 13.64 | +1.94% | 79,662 | 108,078,753 |
| 2024-04-01 | 12.85 | 13.45 | 12.85 | 13.38 | +3.08% | 78,280 | 103,802,142 |
| 2024-03-29 | 12.77 | 13.02 | 12.66 | 12.98 | +1.56% | 76,814 | 99,106,331 |
| 2024-03-28 | 13 | 13.33 | 12.64 | 12.78 | +3.06% | 109,848 | 140,950,810 |
| 2024-03-27 | 12.52 | 12.74 | 12.4 | 12.4 | -0.88% | 34,194 | 42,920,051 |
| 2024-03-26 | 12.33 | 12.65 | 12.33 | 12.51 | +0.97% | 35,134 | 43,858,368 |
| 2024-03-25 | 12.55 | 12.68 | 12.36 | 12.39 | -1.67% | 32,655 | 40,843,051 |
| 2024-03-22 | 12.81 | 12.9 | 12.51 | 12.6 | -1.56% | 42,834 | 54,147,232 |
| 2024-03-21 | 12.79 | 12.95 | 12.63 | 12.8 | +0.08% | 38,907 | 49,817,264 |
| 2024-03-20 | 12.72 | 12.83 | 12.66 | 12.79 | +0.55% | 32,902 | 41,911,247 |
| 2024-03-19 | 12.56 | 12.93 | 12.54 | 12.72 | +0.55% | 50,912 | 64,914,716 |
| 2024-03-18 | 12.77 | 12.77 | 12.41 | 12.65 | -0.94% | 64,303 | 80,711,599 |
| 2024-03-15 | 12.44 | 12.77 | 12.4 | 12.77 | +2.65% | 63,880 | 80,617,310 |
| 2024-03-14 | 12.47 | 12.72 | 12.36 | 12.44 | -1.11% | 45,549 | 57,112,111 |
| 2024-03-13 | 12.48 | 12.7 | 12.4 | 12.58 | +0.8% | 64,171 | 80,701,036 |
| 2024-03-12 | 12.17 | 12.48 | 12.12 | 12.48 | +2.38% | 66,619 | 82,323,687 |
| 2024-03-11 | 11.74 | 12.19 | 11.65 | 12.19 | +4.28% | 62,894 | 75,133,617 |
| 2024-03-08 | 11.74 | 11.8 | 11.55 | 11.69 | -0.09% | 34,189 | 39,894,719 |
| 2024-03-07 | 11.89 | 12.03 | 11.7 | 11.7 | -1.68% | 45,070 | 53,518,074 |
| 2024-03-06 | 12.07 | 12.12 | 11.75 | 11.9 | -1.65% | 57,999 | 69,178,604 |
| 2024-03-05 | 12.04 | 12.18 | 12 | 12.1 | -0.17% | 50,583 | 61,166,032 |
| 2024-03-04 | 12.23 | 12.29 | 12.02 | 12.12 | -0.49% | 54,135 | 65,590,672 |
| 2024-03-01 | 12.44 | 12.44 | 12.06 | 12.18 | -0.81% | 64,878 | 78,811,476 |
| 2024-02-29 | 12.06 | 12.32 | 12 | 12.28 | +1.91% | 60,295 | 73,582,312 |
| 2024-02-28 | 12.26 | 12.56 | 12.04 | 12.05 | -1.87% | 82,400 | 101,350,059 |
| 2024-02-27 | 12.09 | 12.28 | 11.98 | 12.28 | +1.4% | 50,735 | 61,598,627 |
| 2024-02-26 | 12.2 | 12.41 | 11.9 | 12.11 | -1.38% | 73,665 | 89,233,823 |
| 2024-02-23 | 12.36 | 12.37 | 12.05 | 12.28 | -0.73% | 65,330 | 79,513,211 |
| 2024-02-22 | 12.47 | 12.48 | 12.2 | 12.37 | -0.8% | 65,044 | 79,980,963 |
| 2024-02-21 | 11.9 | 12.88 | 11.82 | 12.47 | +3.74% | 100,401 | 125,288,352 |
| 2024-02-20 | 12.1 | 12.15 | 11.82 | 12.02 | -1.56% | 80,258 | 95,989,372 |
| 2024-02-19 | 12.67 | 12.68 | 11.98 | 12.21 | -2.01% | 106,697 | 130,386,796 |
| 2024-02-08 | 12.79 | 13.49 | 12.4 | 12.46 | -0.8% | 148,385 | 191,991,231 |
| 2024-02-07 | 11.5 | 12.56 | 11.44 | 12.56 | +9.98% | 135,173 | 167,425,454 |
| 2024-02-06 | 10.46 | 11.43 | 10.21 | 11.42 | +8.35% | 84,457 | 92,505,316 |
| 2024-02-05 | 10.63 | 10.9 | 10.02 | 10.54 | -1.77% | 104,621 | 108,997,040 |
| 2024-02-02 | 11.11 | 11.24 | 10.38 | 10.73 | -3.33% | 70,261 | 76,560,300 |
| 2024-02-01 | 11.12 | 11.39 | 10.98 | 11.1 | -0.36% | 57,470 | 64,128,746 |
| 2024-01-31 | 11.5 | 11.72 | 11.11 | 11.14 | -3.05% | 57,402 | 64,970,220 |
| 2024-01-30 | 11.71 | 11.85 | 11.48 | 11.49 | -3.85% | 49,617 | 57,949,109 |
| 2024-01-29 | 12.03 | 12.39 | 11.83 | 11.95 | -0.83% | 62,345 | 75,153,606 |
| 2024-01-26 | 12.2 | 12.34 | 12.02 | 12.05 | -1.31% | 40,904 | 49,641,941 |
| 2024-01-25 | 12.15 | 12.37 | 12 | 12.21 | +0.41% | 57,417 | 70,036,005 |
| 2024-01-24 | 11.92 | 12.18 | 11.72 | 12.16 | +2.53% | 58,150 | 69,721,256 |
| 2024-01-23 | 11.69 | 11.92 | 11.41 | 11.86 | +3.04% | 57,547 | 67,397,331 |
| 2024-01-22 | 12.32 | 12.35 | 11.48 | 11.51 | -6.8% | 54,006 | 64,389,788 |
| 2024-01-19 | 12.42 | 12.54 | 12.31 | 12.35 | -0.72% | 27,466 | 34,084,711 |
| 2024-01-18 | 12.55 | 12.59 | 12.05 | 12.44 | -1.11% | 51,674 | 63,471,375 |
| 2024-01-17 | 12.9 | 12.94 | 12.57 | 12.58 | -2.86% | 32,786 | 41,862,155 |
| 2024-01-16 | 12.85 | 12.97 | 12.76 | 12.95 | +0.47% | 34,353 | 44,200,219 |
| 2024-01-15 | 12.89 | 13.09 | 12.88 | 12.89 | -0.77% | 33,110 | 42,882,690 |
| 2024-01-12 | 12.88 | 13.14 | 12.82 | 12.99 | +0.54% | 28,634 | 37,232,612 |
| 2024-01-11 | 12.84 | 12.99 | 12.75 | 12.92 | +0.23% | 33,430 | 42,992,728 |
| 2024-01-10 | 12.65 | 12.92 | 12.51 | 12.89 | +1.42% | 33,518 | 42,799,244 |
| 2024-01-09 | 12.79 | 12.83 | 12.54 | 12.71 | -0.86% | 40,026 | 50,690,579 |
| 2024-01-08 | 12.96 | 13.1 | 12.75 | 12.82 | -1.61% | 33,195 | 42,752,933 |
| 2024-01-05 | 13.15 | 13.22 | 12.94 | 13.03 | -1.14% | 35,022 | 45,850,695 |
| 2024-01-04 | 13.41 | 13.41 | 13.11 | 13.18 | -1.35% | 35,966 | 47,527,220 |
| 2024-01-03 | 13.38 | 13.5 | 13.25 | 13.36 | -0.22% | 42,361 | 56,623,731 |
| 2024-01-02 | 13.3 | 13.47 | 13.1 | 13.39 | +0.75% | 59,601 | 79,518,086 |
| 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：