股票概览
14.69
-0.74%
-0.11
14.67
开盘价
15.06
最高价
14.67
最低价
19,763
成交量
数据更新至: 2024-05-20
技术指标
14.69
MA5 (5日均线)
14.90
MA10 (10日均线)
14.78
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 | 14.67 | 15.06 | 14.67 | 14.69 | -0.74% | 19,763 | 29,307,294 |
| 2024-05-17 | 14.72 | 14.83 | 14.55 | 14.8 | +1.02% | 16,043 | 23,584,976 |
| 2024-05-16 | 14.75 | 14.88 | 14.51 | 14.65 | +0.48% | 20,883 | 30,634,428 |
| 2024-05-15 | 14.95 | 14.95 | 14.5 | 14.58 | -1.09% | 14,844 | 21,814,329 |
| 2024-05-14 | 14.53 | 14.9 | 14.53 | 14.74 | +1.45% | 16,029 | 23,610,187 |
| 2024-05-13 | 14.59 | 14.8 | 14.35 | 14.53 | -2.35% | 25,272 | 36,808,902 |
| 2024-05-10 | 15.48 | 15.55 | 14.76 | 14.88 | -3.56% | 35,500 | 53,437,181 |
| 2024-05-09 | 15.15 | 15.61 | 15.15 | 15.43 | +0.92% | 27,933 | 43,008,307 |
| 2024-05-08 | 15.33 | 15.95 | 15.15 | 15.29 | -0.52% | 40,403 | 62,469,012 |
| 2024-05-07 | 15.68 | 15.85 | 14.76 | 15.37 | +1.25% | 66,046 | 100,531,649 |
| 2024-05-06 | 14.55 | 15.29 | 14.55 | 15.18 | +6.3% | 47,535 | 71,209,423 |
| 2024-04-30 | 14.95 | 15.38 | 14.17 | 14.28 | -4.48% | 53,323 | 77,766,949 |
| 2024-04-29 | 13.89 | 14.99 | 13.89 | 14.95 | +7.86% | 51,462 | 74,927,920 |
| 2024-04-26 | 14.33 | 14.33 | 13.76 | 13.86 | -1.35% | 38,223 | 53,235,546 |
| 2024-04-25 | 14.45 | 14.63 | 13.9 | 14.05 | -2.43% | 50,312 | 71,380,852 |
| 2024-04-24 | 12.99 | 14.44 | 12.87 | 14.4 | +6.98% | 85,758 | 119,845,390 |
| 2024-04-23 | 14.67 | 14.98 | 13.46 | 13.46 | -9.97% | 64,705 | 89,340,542 |
| 2024-04-22 | 15.6 | 16.04 | 14.7 | 14.95 | -7.72% | 71,132 | 107,055,751 |
| 2024-04-19 | 15.3 | 16.66 | 15.16 | 16.2 | +5.47% | 64,914 | 102,694,969 |
| 2024-04-18 | 15.8 | 16.3 | 14.95 | 15.36 | -2.48% | 68,304 | 105,708,018 |
| 2024-04-17 | 15.07 | 16.32 | 14.3 | 15.75 | -0.76% | 92,586 | 144,429,652 |
| 2024-04-16 | 16.99 | 17.22 | 15.87 | 15.87 | -9.98% | 32,795 | 52,892,150 |
| 2024-04-15 | 19.64 | 19.64 | 17.63 | 17.63 | -10.01% | 64,812 | 117,826,883 |
| 2024-04-12 | 19.65 | 20.28 | 19.39 | 19.59 | +0.26% | 42,075 | 83,178,414 |
| 2024-04-11 | 19.4 | 20 | 19.29 | 19.54 | -0.36% | 29,308 | 57,650,520 |
| 2024-04-10 | 20.3 | 20.49 | 19.38 | 19.61 | -2.29% | 32,543 | 64,434,203 |
| 2024-04-09 | 21.28 | 21.68 | 19.87 | 20.07 | -2.29% | 87,029 | 178,197,268 |
| 2024-04-08 | 18.67 | 20.54 | 18.67 | 20.54 | +10.02% | 69,782 | 139,533,667 |
| 2024-04-03 | 18.82 | 18.91 | 18.41 | 18.67 | -0.95% | 23,358 | 43,490,759 |
| 2024-04-02 | 19.26 | 19.58 | 18.6 | 18.85 | -2.78% | 27,137 | 51,578,848 |
| 2024-04-01 | 19.1 | 19.42 | 18.51 | 19.39 | +1.2% | 29,396 | 56,123,458 |
| 2024-03-29 | 18.69 | 19.25 | 18.53 | 19.16 | +1.97% | 33,969 | 64,273,488 |
| 2024-03-28 | 18.63 | 18.94 | 18.39 | 18.79 | +1.13% | 24,529 | 45,874,483 |
| 2024-03-27 | 19.11 | 19.27 | 18.38 | 18.58 | -2.42% | 45,075 | 84,601,220 |
| 2024-03-26 | 19.65 | 19.89 | 18.7 | 19.04 | -3.79% | 48,163 | 92,385,615 |
| 2024-03-25 | 19.83 | 20.38 | 19.66 | 19.79 | -0.05% | 41,593 | 83,470,946 |
| 2024-03-22 | 19.96 | 20.28 | 19.54 | 19.8 | -1.64% | 30,015 | 59,778,510 |
| 2024-03-21 | 19.91 | 20.24 | 19.8 | 20.13 | +0.95% | 26,580 | 53,189,426 |
| 2024-03-20 | 20 | 20.66 | 19.9 | 19.94 | +0.1% | 53,534 | 108,329,212 |
| 2024-03-19 | 20.38 | 20.39 | 19.72 | 19.92 | -1.24% | 35,060 | 70,048,810 |
| 2024-03-18 | 19.05 | 20.45 | 19.05 | 20.17 | +7% | 62,088 | 123,246,444 |
| 2024-03-15 | 18.69 | 18.93 | 18.53 | 18.85 | +1.07% | 33,634 | 63,098,537 |
| 2024-03-14 | 18.43 | 18.96 | 18.4 | 18.65 | +1.3% | 40,823 | 76,224,872 |
| 2024-03-13 | 18.54 | 18.75 | 18.2 | 18.41 | -1.02% | 32,685 | 60,297,180 |
| 2024-03-12 | 17.44 | 18.65 | 17.35 | 18.6 | +6.65% | 59,817 | 109,055,568 |
| 2024-03-11 | 17.28 | 17.57 | 17.1 | 17.44 | +0.69% | 30,282 | 52,655,983 |
| 2024-03-08 | 16.46 | 17.4 | 16.46 | 17.32 | +4.27% | 28,881 | 49,181,582 |
| 2024-03-07 | 16.85 | 17.1 | 16.53 | 16.61 | -0.78% | 25,113 | 42,307,430 |
| 2024-03-06 | 17.25 | 17.25 | 16.6 | 16.74 | -2.05% | 33,675 | 56,815,929 |
| 2024-03-05 | 17.3 | 17.58 | 17.05 | 17.09 | -1.73% | 30,614 | 52,764,211 |
| 2024-03-04 | 17.21 | 17.49 | 16.99 | 17.39 | +0.93% | 45,235 | 78,214,135 |
| 2024-03-01 | 16.8 | 17.35 | 16.8 | 17.23 | +3.3% | 51,723 | 88,815,113 |
| 2024-02-29 | 15.44 | 16.8 | 15.44 | 16.68 | +8.03% | 63,179 | 101,536,806 |
| 2024-02-28 | 17.15 | 17.66 | 15.44 | 15.44 | -10.02% | 71,088 | 117,787,755 |
| 2024-02-27 | 16.8 | 17.36 | 16.79 | 17.16 | +0.94% | 38,918 | 66,646,994 |
| 2024-02-26 | 16.5 | 17.14 | 16.38 | 17 | +1.49% | 53,886 | 90,882,521 |
| 2024-02-23 | 15.23 | 16.75 | 14.87 | 16.75 | +9.98% | 65,457 | 102,822,491 |
| 2024-02-22 | 14.71 | 15.35 | 14.71 | 15.23 | +3.54% | 42,151 | 63,645,730 |
| 2024-02-21 | 14.4 | 15.4 | 14.17 | 14.71 | +4.18% | 74,231 | 109,321,579 |
| 2024-02-20 | 13.99 | 14.12 | 13.53 | 14.12 | +9.97% | 75,250 | 105,653,181 |
| 2024-02-19 | 11.9 | 12.84 | 11.77 | 12.84 | +10.03% | 6,758 | 8,555,008 |
| 2024-02-08 | 11 | 11.85 | 10.65 | 11.67 | +6.09% | 45,122 | 50,532,060 |
| 2024-02-07 | 11 | 11.47 | 10.45 | 11 | 0% | 44,164 | 48,479,619 |
| 2024-02-06 | 10.24 | 11.76 | 10.24 | 11 | -3.34% | 65,908 | 70,635,047 |
| 2024-02-05 | 12.67 | 12.67 | 11.38 | 11.38 | -9.97% | 60,491 | 70,537,257 |
| 2024-02-02 | 13.52 | 13.91 | 12.13 | 12.64 | -6.23% | 45,274 | 58,518,808 |
| 2024-02-01 | 13.54 | 13.66 | 12.8 | 13.48 | -1.61% | 46,133 | 60,903,002 |
| 2024-01-31 | 14.73 | 14.86 | 13.68 | 13.7 | -7.93% | 34,340 | 48,699,581 |
| 2024-01-30 | 15.41 | 15.45 | 14.65 | 14.88 | -3.44% | 24,125 | 36,294,970 |
| 2024-01-29 | 15.63 | 16.26 | 15.28 | 15.41 | -1.6% | 20,283 | 31,747,196 |
| 2024-01-26 | 15.97 | 16.25 | 15.6 | 15.66 | -2.49% | 24,583 | 39,177,392 |
| 2024-01-25 | 15.54 | 16.08 | 15.34 | 16.06 | +3.21% | 29,793 | 47,040,968 |
| 2024-01-24 | 15 | 15.83 | 14.98 | 15.56 | +3.87% | 43,814 | 67,679,531 |
| 2024-01-23 | 14.71 | 15 | 14.43 | 14.98 | +0.81% | 28,766 | 42,373,064 |
| 2024-01-22 | 15.72 | 15.74 | 14.51 | 14.86 | -4.99% | 46,275 | 70,011,932 |
| 2024-01-19 | 15.68 | 15.86 | 15.44 | 15.64 | -0.26% | 21,594 | 33,888,188 |
| 2024-01-18 | 15.88 | 15.98 | 15.15 | 15.68 | -1.38% | 37,090 | 57,396,338 |
| 2024-01-17 | 15.96 | 16.17 | 15.75 | 15.9 | -0.31% | 24,662 | 39,251,062 |
| 2024-01-16 | 16.42 | 16.47 | 15.8 | 15.95 | -2.92% | 36,921 | 59,044,337 |
| 2024-01-15 | 16.28 | 16.97 | 16.25 | 16.43 | +1.11% | 29,540 | 49,034,069 |
| 2024-01-12 | 16.53 | 16.65 | 16.2 | 16.25 | -1.81% | 24,475 | 40,028,287 |
| 2024-01-11 | 16.48 | 16.8 | 16.22 | 16.55 | +0.3% | 32,951 | 54,368,458 |
| 2024-01-10 | 17.15 | 17.15 | 16.33 | 16.5 | -3.28% | 38,894 | 64,841,471 |
| 2024-01-09 | 17.04 | 17.29 | 16.85 | 17.06 | 0% | 30,775 | 52,405,457 |
| 2024-01-08 | 17.66 | 17.86 | 17 | 17.06 | -3.4% | 33,328 | 57,792,688 |
| 2024-01-05 | 17.9 | 18.18 | 17.65 | 17.66 | -0.51% | 24,831 | 44,254,224 |
| 2024-01-04 | 17.96 | 17.96 | 17.35 | 17.75 | -0.39% | 29,673 | 52,495,227 |
| 2024-01-03 | 17.53 | 17.85 | 17.31 | 17.82 | +0.91% | 35,228 | 62,046,593 |
| 2024-01-02 | 18.2 | 18.35 | 17 | 17.66 | -3.81% | 75,946 | 133,154,331 |
| 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：