股票概览
14.62
-0.48%
-0.07
14.7
开盘价
14.87
最高价
14.47
最低价
82,301
成交量
数据更新至: 2024-05-20
技术指标
14.66
MA5 (5日均线)
14.85
MA10 (10日均线)
14.97
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 | 14.7 | 14.87 | 14.47 | 14.62 | -0.48% | 82,301 | 120,743,842 |
| 2024-05-17 | 14.78 | 14.87 | 14.41 | 14.69 | -0.61% | 93,135 | 136,461,755 |
| 2024-05-16 | 14.51 | 15.05 | 14.51 | 14.78 | +1.86% | 115,263 | 170,681,057 |
| 2024-05-15 | 14.56 | 14.87 | 14.46 | 14.51 | -1.29% | 79,663 | 116,604,876 |
| 2024-05-14 | 14.54 | 14.86 | 14.4 | 14.7 | +2.73% | 97,768 | 142,968,325 |
| 2024-05-13 | 14.7 | 14.72 | 14.18 | 14.31 | -2.92% | 90,641 | 130,249,937 |
| 2024-05-10 | 15.22 | 15.27 | 14.63 | 14.74 | -2.64% | 121,981 | 180,366,614 |
| 2024-05-09 | 15.2 | 15.33 | 15.08 | 15.14 | +0.13% | 102,913 | 156,224,239 |
| 2024-05-08 | 15.85 | 15.85 | 15.1 | 15.12 | -5.03% | 175,242 | 267,931,036 |
| 2024-05-07 | 16.04 | 16.43 | 15.84 | 15.92 | +0.63% | 190,625 | 306,869,717 |
| 2024-05-06 | 16.05 | 16.24 | 15.69 | 15.82 | -0.38% | 152,932 | 243,358,830 |
| 2024-04-30 | 16.03 | 16.18 | 15.61 | 15.88 | +0.51% | 179,305 | 285,377,965 |
| 2024-04-29 | 15.51 | 16.08 | 15.51 | 15.8 | +2.86% | 209,161 | 331,532,597 |
| 2024-04-26 | 14.78 | 15.6 | 14.72 | 15.36 | +3.3% | 194,597 | 296,800,759 |
| 2024-04-25 | 14.81 | 15.07 | 14.69 | 14.87 | -0.6% | 134,840 | 200,493,201 |
| 2024-04-24 | 14.64 | 15.15 | 14.29 | 14.96 | +2.54% | 171,585 | 254,039,309 |
| 2024-04-23 | 14.32 | 15 | 14.32 | 14.59 | +3.04% | 170,532 | 250,137,898 |
| 2024-04-22 | 14.44 | 14.54 | 13.81 | 14.16 | -3.28% | 116,017 | 164,080,858 |
| 2024-04-19 | 14.82 | 15.09 | 14.45 | 14.64 | -1.21% | 140,340 | 206,906,014 |
| 2024-04-18 | 14.68 | 15.11 | 14.21 | 14.82 | +2.99% | 253,586 | 376,431,472 |
| 2024-04-17 | 13.47 | 14.39 | 13.47 | 14.39 | +10.02% | 149,344 | 210,674,845 |
| 2024-04-16 | 14.5 | 14.53 | 13.08 | 13.08 | -9.98% | 181,330 | 243,991,921 |
| 2024-04-15 | 15.23 | 15.36 | 14.27 | 14.53 | -6.14% | 181,647 | 266,773,751 |
| 2024-04-12 | 15.82 | 16.05 | 15.4 | 15.48 | -4.03% | 176,383 | 276,363,650 |
| 2024-04-11 | 14.95 | 16.45 | 14.95 | 16.13 | +6.61% | 289,001 | 459,800,948 |
| 2024-04-10 | 15.86 | 15.86 | 14.95 | 15.13 | -5.02% | 185,082 | 282,690,271 |
| 2024-04-09 | 15.97 | 16.12 | 15.65 | 15.93 | +0.25% | 143,571 | 227,980,687 |
| 2024-04-08 | 16.44 | 16.45 | 15.75 | 15.89 | -3.4% | 182,115 | 291,736,621 |
| 2024-04-03 | 17.3 | 17.48 | 16.35 | 16.45 | -6.9% | 237,049 | 395,823,039 |
| 2024-04-02 | 19.15 | 19.3 | 17.46 | 17.67 | -8.92% | 353,121 | 639,791,561 |
| 2024-04-01 | 19.22 | 19.81 | 19.15 | 19.4 | -0.21% | 202,045 | 392,384,824 |
| 2024-03-29 | 19.85 | 20.19 | 19.21 | 19.44 | -3.71% | 229,508 | 449,301,034 |
| 2024-03-28 | 18.89 | 20.25 | 18.6 | 20.19 | +3.38% | 350,229 | 693,286,563 |
| 2024-03-27 | 18.98 | 20.87 | 18.98 | 19.53 | +2.9% | 376,237 | 741,835,016 |
| 2024-03-26 | 19.5 | 19.83 | 18.58 | 18.98 | -4.53% | 280,869 | 536,983,231 |
| 2024-03-25 | 20.88 | 20.94 | 19.4 | 19.88 | -7.75% | 455,339 | 914,967,313 |
| 2024-03-22 | 19.95 | 21.96 | 19.95 | 21.55 | +6% | 599,505 | 1,264,720,922 |
| 2024-03-21 | 21.4 | 22.46 | 20.26 | 20.33 | -1.79% | 765,379 | 1,629,566,011 |
| 2024-03-20 | 18.47 | 20.7 | 18.43 | 20.7 | +9.99% | 658,545 | 1,310,421,468 |
| 2024-03-19 | 19.53 | 20.39 | 18.8 | 18.82 | -3.78% | 625,296 | 1,219,337,963 |
| 2024-03-18 | 18.08 | 19.56 | 18.01 | 19.56 | +10.01% | 675,165 | 1,281,877,513 |
| 2024-03-15 | 17.51 | 17.97 | 17.22 | 17.78 | +0.79% | 221,120 | 389,640,200 |
| 2024-03-14 | 18.12 | 18.12 | 17.3 | 17.64 | -2.86% | 309,275 | 546,459,335 |
| 2024-03-13 | 17.19 | 18.69 | 17.07 | 18.16 | +6.51% | 470,133 | 838,713,387 |
| 2024-03-12 | 17.24 | 17.44 | 16.81 | 17.05 | +0.06% | 171,941 | 293,966,691 |
| 2024-03-11 | 16.67 | 17.17 | 16.49 | 17.04 | +0.83% | 196,070 | 330,924,720 |
| 2024-03-08 | 16.6 | 17.22 | 16.17 | 16.9 | +2.8% | 225,407 | 376,754,680 |
| 2024-03-07 | 17.6 | 17.78 | 16.11 | 16.44 | -7.01% | 295,075 | 500,970,735 |
| 2024-03-06 | 17.81 | 18.43 | 17.51 | 17.68 | -2.64% | 266,260 | 475,675,555 |
| 2024-03-05 | 18 | 19.25 | 17.81 | 18.16 | -2.47% | 473,428 | 874,776,855 |
| 2024-03-04 | 17.6 | 19.32 | 16.62 | 18.62 | +6.04% | 537,974 | 959,706,623 |
| 2024-03-01 | 17.55 | 17.97 | 17.01 | 17.56 | -1.29% | 344,571 | 603,629,276 |
| 2024-02-29 | 16.77 | 18 | 16.66 | 17.79 | +3.01% | 400,208 | 704,145,473 |
| 2024-02-28 | 18 | 19.1 | 16.92 | 17.27 | -5.78% | 579,224 | 1,054,661,564 |
| 2024-02-27 | 17.6 | 19.32 | 17.11 | 18.33 | +4.15% | 634,390 | 1,164,337,001 |
| 2024-02-26 | 15.6 | 17.6 | 15.23 | 17.6 | +10% | 468,943 | 742,970,152 |
| 2024-02-23 | 15.1 | 16.52 | 14.81 | 16 | +5.54% | 519,532 | 812,712,898 |
| 2024-02-22 | 13.92 | 15.25 | 13.92 | 15.16 | +5.28% | 444,532 | 655,214,735 |
| 2024-02-21 | 14.94 | 15.25 | 14.31 | 14.4 | +0.28% | 542,807 | 801,772,526 |
| 2024-02-20 | 14.36 | 14.36 | 14.36 | 14.36 | +10.04% | 25,256 | 36,267,616 |
| 2024-02-19 | 12.45 | 13.05 | 12.2 | 13.05 | +10.03% | 159,439 | 202,829,764 |
| 2024-02-08 | 11.13 | 11.89 | 10.25 | 11.86 | +4.96% | 301,852 | 333,191,096 |
| 2024-02-07 | 12.18 | 12.26 | 10.9 | 11.3 | -6.46% | 290,805 | 331,057,889 |
| 2024-02-06 | 11.95 | 12.71 | 11.69 | 12.08 | -7.01% | 240,487 | 287,695,354 |
| 2024-02-05 | 14.3 | 14.39 | 12.99 | 12.99 | -9.98% | 149,104 | 198,234,022 |
| 2024-02-02 | 15.12 | 15.54 | 13.98 | 14.43 | -3.93% | 170,326 | 252,526,594 |
| 2024-02-01 | 15.4 | 15.49 | 14.75 | 15.02 | -2.02% | 173,373 | 261,428,132 |
| 2024-01-31 | 15.75 | 16.5 | 15.3 | 15.33 | -2.67% | 197,099 | 313,250,336 |
| 2024-01-30 | 15.95 | 16.36 | 15.55 | 15.75 | -1.99% | 123,806 | 197,782,399 |
| 2024-01-29 | 16.89 | 17.29 | 15.97 | 16.07 | -6.3% | 171,177 | 279,406,322 |
| 2024-01-26 | 17.64 | 17.77 | 17.08 | 17.15 | -1.83% | 202,204 | 351,014,419 |
| 2024-01-25 | 16.84 | 17.5 | 16.59 | 17.47 | +4.55% | 227,962 | 392,109,332 |
| 2024-01-24 | 16.75 | 16.81 | 16.22 | 16.71 | +0.18% | 139,282 | 230,144,536 |
| 2024-01-23 | 16.72 | 16.95 | 16.25 | 16.68 | +0.24% | 180,842 | 300,100,178 |
| 2024-01-22 | 17.8 | 18.17 | 16.38 | 16.64 | -6.57% | 296,196 | 510,527,611 |
| 2024-01-19 | 18.06 | 18.99 | 17.81 | 17.81 | -1% | 382,070 | 705,536,161 |
| 2024-01-18 | 17.43 | 18.19 | 17.38 | 17.99 | +0.73% | 212,389 | 377,804,278 |
| 2024-01-17 | 18.03 | 18.9 | 17.86 | 17.86 | -2.46% | 271,777 | 497,883,703 |
| 2024-01-16 | 17.9 | 18.69 | 17.75 | 18.31 | +1.95% | 292,084 | 531,466,933 |
| 2024-01-15 | 17.76 | 18.21 | 17.35 | 17.96 | +2.1% | 161,750 | 290,149,627 |
| 2024-01-12 | 18.3 | 18.47 | 17.51 | 17.59 | -3.4% | 170,633 | 302,998,388 |
| 2024-01-11 | 17.66 | 18.28 | 17.53 | 18.21 | +1.17% | 187,476 | 338,716,092 |
| 2024-01-10 | 18.85 | 18.85 | 17.97 | 18 | -4.86% | 239,132 | 436,327,123 |
| 2024-01-09 | 19.2 | 19.44 | 18.48 | 18.92 | -1.46% | 250,791 | 473,679,563 |
| 2024-01-08 | 18.99 | 19.77 | 18.72 | 19.2 | +1.11% | 265,675 | 511,900,750 |
| 2024-01-05 | 19.45 | 19.9 | 18.77 | 18.99 | -2.62% | 288,762 | 557,633,887 |
| 2024-01-04 | 19.74 | 19.82 | 18.94 | 19.5 | -1.22% | 230,224 | 444,822,751 |
| 2024-01-03 | 19.9 | 20.44 | 19.4 | 19.74 | -1.15% | 275,590 | 547,449,318 |
| 2024-01-02 | 20.5 | 20.95 | 19.9 | 19.97 | -3.43% | 300,630 | 609,613,752 |
| 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：