股票概览
14.2
-0.28%
-0.04
14.3
开盘价
14.39
最高价
14.03
最低价
31,776
成交量
数据更新至: 2024-05-20
技术指标
13.95
MA5 (5日均线)
14.03
MA10 (10日均线)
13.78
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 | 14.3 | 14.39 | 14.03 | 14.2 | -0.28% | 31,776 | 45,134,499 |
| 2024-05-17 | 13.83 | 14.24 | 13.78 | 14.24 | +2.67% | 27,619 | 38,730,150 |
| 2024-05-16 | 13.82 | 14.04 | 13.75 | 13.87 | +0.87% | 20,881 | 29,052,490 |
| 2024-05-15 | 13.74 | 13.95 | 13.58 | 13.75 | +0.44% | 18,529 | 25,601,508 |
| 2024-05-14 | 13.54 | 13.87 | 13.54 | 13.69 | +1.26% | 25,997 | 35,786,920 |
| 2024-05-13 | 13.75 | 13.83 | 13.34 | 13.52 | -2.94% | 32,610 | 44,097,408 |
| 2024-05-10 | 14.41 | 14.41 | 13.89 | 13.93 | -2.86% | 33,199 | 46,643,909 |
| 2024-05-09 | 14.28 | 14.48 | 14.26 | 14.34 | +0.42% | 27,182 | 39,079,281 |
| 2024-05-08 | 14.47 | 14.59 | 14.21 | 14.28 | -1.11% | 27,953 | 40,149,602 |
| 2024-05-07 | 14.4 | 14.64 | 14.31 | 14.44 | -0.41% | 29,963 | 43,334,330 |
| 2024-05-06 | 14.2 | 14.55 | 14.12 | 14.5 | +2.91% | 40,267 | 57,882,789 |
| 2024-04-30 | 14.25 | 14.35 | 13.87 | 14.09 | -1.12% | 40,198 | 56,645,247 |
| 2024-04-29 | 13.6 | 14.26 | 13.45 | 14.25 | +4.32% | 50,300 | 70,338,732 |
| 2024-04-26 | 13.39 | 13.68 | 13.22 | 13.66 | +2.02% | 42,532 | 57,645,995 |
| 2024-04-25 | 13.32 | 13.56 | 13.22 | 13.39 | 0% | 35,651 | 47,871,929 |
| 2024-04-24 | 13.01 | 13.42 | 13 | 13.39 | +2.53% | 39,015 | 51,862,871 |
| 2024-04-23 | 12.71 | 13.09 | 12.71 | 13.06 | +2.35% | 34,549 | 44,881,981 |
| 2024-04-22 | 12.89 | 13.05 | 12.47 | 12.76 | -2.97% | 42,012 | 53,731,181 |
| 2024-04-19 | 12.99 | 13.57 | 12.7 | 13.15 | +0.69% | 60,456 | 78,792,690 |
| 2024-04-18 | 13 | 13.49 | 12.83 | 13.06 | +1.79% | 80,938 | 106,360,599 |
| 2024-04-17 | 12.08 | 12.83 | 12 | 12.83 | +10.03% | 40,871 | 51,346,653 |
| 2024-04-16 | 12.74 | 12.88 | 11.66 | 11.66 | -9.47% | 67,840 | 80,998,234 |
| 2024-04-15 | 13.8 | 13.88 | 12.5 | 12.88 | -6.05% | 75,668 | 98,454,764 |
| 2024-04-12 | 13.83 | 14.16 | 13.64 | 13.71 | -2.21% | 52,095 | 72,288,444 |
| 2024-04-11 | 13.72 | 14.38 | 13.72 | 14.02 | -0.28% | 54,059 | 76,430,042 |
| 2024-04-10 | 15.1 | 15.1 | 13.82 | 14.06 | -8.4% | 101,066 | 143,980,981 |
| 2024-04-09 | 15.55 | 15.65 | 15.05 | 15.35 | -0.32% | 71,825 | 110,243,915 |
| 2024-04-08 | 16.36 | 16.36 | 15.23 | 15.4 | -6.27% | 106,227 | 164,954,478 |
| 2024-04-03 | 16.41 | 16.89 | 16.16 | 16.43 | -1.73% | 117,169 | 193,120,318 |
| 2024-04-02 | 15.95 | 16.83 | 15.65 | 16.72 | +4.3% | 184,937 | 302,982,363 |
| 2024-04-01 | 15.88 | 16.64 | 15.88 | 16.03 | -0.31% | 157,138 | 253,478,174 |
| 2024-03-29 | 16.78 | 17.65 | 16.03 | 16.08 | -0.92% | 268,988 | 447,504,727 |
| 2024-03-28 | 14.95 | 16.23 | 14.91 | 16.23 | +10.03% | 128,426 | 205,245,558 |
| 2024-03-27 | 15.71 | 15.78 | 14.74 | 14.75 | -9.73% | 154,324 | 235,894,116 |
| 2024-03-26 | 16 | 17.55 | 15.31 | 16.34 | +1.87% | 279,208 | 455,731,898 |
| 2024-03-25 | 14.1 | 16.04 | 14.1 | 16.04 | +10.01% | 148,807 | 232,742,687 |
| 2024-03-22 | 14.9 | 15.19 | 14.55 | 14.58 | -2.34% | 84,926 | 125,770,491 |
| 2024-03-21 | 14.43 | 15.25 | 14.4 | 14.93 | +2.75% | 98,190 | 144,603,781 |
| 2024-03-20 | 14.14 | 14.66 | 14.14 | 14.53 | +2.4% | 78,411 | 113,026,389 |
| 2024-03-19 | 14.33 | 14.38 | 14.13 | 14.19 | -0.63% | 60,919 | 86,814,688 |
| 2024-03-18 | 14.11 | 14.3 | 13.97 | 14.28 | +1.49% | 65,003 | 91,796,566 |
| 2024-03-15 | 13.75 | 14.07 | 13.6 | 14.07 | +2.18% | 37,948 | 52,887,754 |
| 2024-03-14 | 14.06 | 14.1 | 13.56 | 13.77 | -2.34% | 48,093 | 66,550,573 |
| 2024-03-13 | 14.19 | 14.3 | 13.96 | 14.1 | -0.77% | 54,377 | 76,775,338 |
| 2024-03-12 | 13.87 | 14.31 | 13.87 | 14.21 | +1.94% | 66,321 | 93,648,252 |
| 2024-03-11 | 13.82 | 13.99 | 13.71 | 13.94 | -0.29% | 49,060 | 67,951,735 |
| 2024-03-08 | 13.76 | 14.13 | 13.7 | 13.98 | -0.07% | 53,656 | 74,579,489 |
| 2024-03-07 | 14.2 | 14.49 | 13.86 | 13.99 | -0.64% | 84,275 | 119,648,243 |
| 2024-03-06 | 13.95 | 14.24 | 13.83 | 14.08 | -2.9% | 96,226 | 135,120,788 |
| 2024-03-05 | 14.39 | 14.87 | 13.91 | 14.5 | +0.49% | 147,905 | 213,025,105 |
| 2024-03-04 | 15.7 | 15.7 | 14.13 | 14.43 | -2.57% | 193,019 | 284,663,077 |
| 2024-03-01 | 14.81 | 14.81 | 14.8 | 14.81 | +10.03% | 47,233 | 69,951,472 |
| 2024-02-29 | 12.22 | 13.46 | 12.04 | 13.46 | +9.97% | 59,368 | 78,358,344 |
| 2024-02-28 | 13.74 | 13.78 | 12.24 | 12.24 | -10% | 112,377 | 146,384,459 |
| 2024-02-27 | 13.06 | 13.67 | 13.05 | 13.6 | +3.03% | 73,388 | 97,974,103 |
| 2024-02-26 | 13.15 | 13.42 | 12.94 | 13.2 | -0.23% | 82,107 | 108,011,666 |
| 2024-02-23 | 13.17 | 13.95 | 12.57 | 13.23 | +3.52% | 113,540 | 148,050,419 |
| 2024-02-22 | 11.5 | 12.78 | 11.5 | 12.78 | +9.98% | 65,869 | 81,692,230 |
| 2024-02-21 | 11.36 | 11.98 | 11.25 | 11.62 | +1.48% | 43,814 | 51,415,646 |
| 2024-02-20 | 11.23 | 11.53 | 11.13 | 11.45 | +1.96% | 40,504 | 45,944,115 |
| 2024-02-19 | 10.83 | 11.3 | 10.75 | 11.23 | +5.35% | 54,383 | 60,190,705 |
| 2024-02-08 | 9.7 | 10.66 | 9.7 | 10.66 | +10.01% | 66,062 | 67,932,098 |
| 2024-02-07 | 10.55 | 10.55 | 9.56 | 9.69 | -7.27% | 64,270 | 65,025,154 |
| 2024-02-06 | 10.28 | 11.03 | 9.73 | 10.45 | -3.33% | 65,152 | 66,323,448 |
| 2024-02-05 | 11.97 | 11.97 | 10.81 | 10.81 | -9.99% | 39,905 | 43,738,822 |
| 2024-02-02 | 12.63 | 12.79 | 11.57 | 12.01 | -3.61% | 35,076 | 42,622,507 |
| 2024-02-01 | 12.98 | 13.06 | 12.2 | 12.46 | -4.01% | 32,651 | 40,909,961 |
| 2024-01-31 | 13.66 | 13.99 | 12.9 | 12.98 | -6.62% | 43,527 | 57,664,593 |
| 2024-01-30 | 14.25 | 14.36 | 13.9 | 13.9 | -3.27% | 28,086 | 39,542,001 |
| 2024-01-29 | 14.5 | 15.24 | 14.23 | 14.37 | -1.03% | 45,593 | 66,631,989 |
| 2024-01-26 | 14.56 | 14.79 | 14.43 | 14.52 | -0.41% | 30,415 | 44,337,570 |
| 2024-01-25 | 13.94 | 14.64 | 13.87 | 14.58 | +4.14% | 46,329 | 66,366,349 |
| 2024-01-24 | 14.1 | 14.2 | 13.44 | 14 | +0.07% | 47,416 | 65,785,609 |
| 2024-01-23 | 13.75 | 14.09 | 13.63 | 13.99 | +1.67% | 41,702 | 57,839,976 |
| 2024-01-22 | 14.97 | 15.08 | 13.58 | 13.76 | -8.45% | 64,935 | 92,723,619 |
| 2024-01-19 | 15.26 | 15.5 | 15 | 15.03 | -1.44% | 31,088 | 47,415,014 |
| 2024-01-18 | 15.6 | 15.67 | 14.89 | 15.25 | -2.24% | 62,851 | 95,157,479 |
| 2024-01-17 | 16.18 | 16.2 | 15.5 | 15.6 | -3.7% | 49,581 | 78,609,954 |
| 2024-01-16 | 16.84 | 16.94 | 15.9 | 16.2 | -3.4% | 72,013 | 117,389,063 |
| 2024-01-15 | 16.65 | 17.14 | 16.37 | 16.77 | +0.48% | 56,769 | 95,793,181 |
| 2024-01-12 | 16.56 | 17.05 | 16.56 | 16.69 | +0.12% | 49,865 | 83,544,248 |
| 2024-01-11 | 16.25 | 16.7 | 16.09 | 16.67 | +1.96% | 51,408 | 84,654,594 |
| 2024-01-10 | 16.89 | 16.97 | 16.29 | 16.35 | -3.2% | 66,294 | 109,659,415 |
| 2024-01-09 | 16.2 | 17.7 | 16.19 | 16.89 | +4.26% | 111,649 | 189,862,083 |
| 2024-01-08 | 16.6 | 16.7 | 16.17 | 16.2 | -2.29% | 49,943 | 81,691,889 |
| 2024-01-05 | 17.29 | 17.4 | 16.45 | 16.58 | -4.6% | 94,270 | 159,109,222 |
| 2024-01-04 | 17.8 | 17.84 | 17 | 17.38 | -2.91% | 97,190 | 168,520,309 |
| 2024-01-03 | 17.81 | 18.56 | 17.67 | 17.9 | -0.5% | 106,248 | 191,919,710 |
| 2024-01-02 | 18.12 | 18.37 | 17.95 | 17.99 | -2.6% | 117,279 | 212,564,145 |
| 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：