股票概览
14.7
+3.59%
+0.51
14.28
开盘价
14.79
最高价
14.25
最低价
96,891
成交量
数据更新至: 2024-05-20
技术指标
14.23
MA5 (5日均线)
14.74
MA10 (10日均线)
16.02
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 | 14.28 | 14.79 | 14.25 | 14.7 | +3.59% | 96,891 | 141,175,379 |
| 2024-05-17 | 14.19 | 14.26 | 13.85 | 14.19 | +0.42% | 56,679 | 79,740,433 |
| 2024-05-16 | 13.95 | 14.35 | 13.95 | 14.13 | +1.44% | 59,680 | 84,231,201 |
| 2024-05-15 | 14.1 | 14.4 | 13.88 | 13.93 | -2.04% | 56,057 | 79,237,233 |
| 2024-05-14 | 13.99 | 14.26 | 13.73 | 14.22 | +1.86% | 69,709 | 98,065,503 |
| 2024-05-13 | 14.81 | 14.85 | 13.84 | 13.96 | -7.06% | 95,074 | 134,555,395 |
| 2024-05-10 | 15.51 | 15.56 | 14.77 | 15.02 | -3.78% | 102,262 | 154,051,371 |
| 2024-05-09 | 15.87 | 15.88 | 15.43 | 15.61 | -4.64% | 132,785 | 208,461,543 |
| 2024-05-08 | 15.11 | 16.81 | 14.9 | 16.37 | +7.13% | 211,342 | 332,669,348 |
| 2024-05-07 | 14.86 | 15.29 | 14.6 | 15.28 | +2.14% | 132,643 | 199,511,742 |
| 2024-05-06 | 14.62 | 15.1 | 14.46 | 14.96 | +2.33% | 120,234 | 177,514,098 |
| 2024-04-30 | 15.09 | 15.5 | 14.32 | 14.62 | -5.8% | 167,672 | 249,191,928 |
| 2024-04-29 | 15.8 | 16 | 15.35 | 15.52 | -4.2% | 171,630 | 268,220,655 |
| 2024-04-26 | 15.92 | 17.58 | 15.92 | 16.2 | -6.79% | 267,416 | 440,716,772 |
| 2024-04-25 | 15.2 | 17.38 | 15 | 17.38 | +10% | 309,719 | 486,716,474 |
| 2024-04-24 | 15.8 | 15.8 | 15.8 | 15.8 | -10.02% | 26,163 | 41,337,540 |
| 2024-04-23 | 17.56 | 17.56 | 17.56 | 17.56 | -9.99% | 4,804 | 8,435,824 |
| 2024-04-22 | 23.85 | 23.85 | 19.51 | 19.51 | -10.01% | 325,349 | 739,508,987 |
| 2024-04-19 | 21 | 21.68 | 20.35 | 21.68 | +9.99% | 134,435 | 285,759,686 |
| 2024-04-18 | 19.71 | 19.71 | 19.71 | 19.71 | +9.99% | 10,596 | 20,883,928 |
| 2024-04-17 | 17.92 | 17.92 | 17.92 | 17.92 | +10.01% | 14,502 | 25,987,907 |
| 2024-04-16 | 16.29 | 16.29 | 16.29 | 16.29 | +9.99% | 33,359 | 54,341,485 |
| 2024-04-15 | 13.6 | 14.81 | 13.6 | 14.81 | +10.03% | 152,270 | 222,101,509 |
| 2024-04-12 | 12.12 | 13.46 | 12.12 | 13.46 | +9.97% | 104,639 | 138,066,707 |
| 2024-04-11 | 11.91 | 12.28 | 11.75 | 12.24 | +1.92% | 29,282 | 35,427,479 |
| 2024-04-10 | 12.17 | 12.2 | 11.78 | 12.01 | -2.12% | 31,158 | 37,190,956 |
| 2024-04-09 | 12.05 | 12.28 | 11.96 | 12.27 | +1.24% | 32,438 | 39,378,993 |
| 2024-04-08 | 12.46 | 12.5 | 12 | 12.12 | -4.27% | 40,625 | 49,369,706 |
| 2024-04-03 | 12.5 | 12.74 | 12.1 | 12.66 | +0.8% | 63,144 | 78,369,866 |
| 2024-04-02 | 12.9 | 13.15 | 12.4 | 12.56 | -4.85% | 98,776 | 125,793,784 |
| 2024-04-01 | 11.84 | 13.2 | 11.73 | 13.2 | +10% | 108,964 | 137,642,392 |
| 2024-03-29 | 11.55 | 12.54 | 11.55 | 12 | +5.26% | 77,805 | 95,477,183 |
| 2024-03-28 | 11.3 | 11.63 | 11.15 | 11.4 | +2.61% | 20,365 | 23,220,842 |
| 2024-03-27 | 11.45 | 11.6 | 11.1 | 11.11 | -2.97% | 14,566 | 16,393,230 |
| 2024-03-26 | 11.29 | 11.64 | 11.11 | 11.45 | +0.44% | 15,536 | 17,637,904 |
| 2024-03-25 | 11.72 | 11.88 | 11.3 | 11.4 | -2.15% | 19,538 | 22,571,225 |
| 2024-03-22 | 11.88 | 12.09 | 11.63 | 11.65 | -1.94% | 14,976 | 17,611,593 |
| 2024-03-21 | 11.86 | 12.09 | 11.62 | 11.88 | +0.42% | 19,603 | 23,242,824 |
| 2024-03-20 | 11.58 | 11.94 | 11.56 | 11.83 | +2.16% | 18,261 | 21,464,198 |
| 2024-03-19 | 11.65 | 11.73 | 11.47 | 11.58 | -0.17% | 18,679 | 21,700,866 |
| 2024-03-18 | 11.3 | 11.65 | 11.24 | 11.6 | +3.57% | 23,297 | 26,750,713 |
| 2024-03-15 | 10.98 | 11.26 | 10.94 | 11.2 | +2% | 13,281 | 14,762,314 |
| 2024-03-14 | 11.08 | 11.18 | 10.86 | 10.98 | -1.08% | 14,678 | 16,189,455 |
| 2024-03-13 | 11.11 | 11.25 | 10.84 | 11.1 | -0.36% | 16,933 | 18,691,871 |
| 2024-03-12 | 10.84 | 11.18 | 10.7 | 11.14 | +2.77% | 19,171 | 21,022,148 |
| 2024-03-11 | 10.45 | 10.85 | 10.41 | 10.84 | +3.04% | 21,458 | 22,806,858 |
| 2024-03-08 | 10.48 | 10.57 | 10.31 | 10.52 | +0.96% | 12,312 | 12,906,421 |
| 2024-03-07 | 10.52 | 10.68 | 10.32 | 10.42 | -0.1% | 15,512 | 16,351,849 |
| 2024-03-06 | 10.24 | 10.5 | 10.15 | 10.43 | +1.96% | 14,482 | 15,012,866 |
| 2024-03-05 | 10.51 | 10.51 | 10.18 | 10.23 | -2.66% | 17,797 | 18,370,828 |
| 2024-03-04 | 10.55 | 10.8 | 10.26 | 10.51 | -0.19% | 20,441 | 21,464,707 |
| 2024-03-01 | 10.62 | 10.82 | 10.4 | 10.53 | -0.85% | 21,600 | 22,887,426 |
| 2024-02-29 | 10 | 10.74 | 9.83 | 10.62 | +2.12% | 38,872 | 40,268,122 |
| 2024-02-28 | 11.55 | 11.95 | 10.4 | 10.4 | -9.96% | 44,645 | 49,005,046 |
| 2024-02-27 | 11.09 | 11.6 | 10.98 | 11.55 | +4.15% | 17,988 | 20,427,035 |
| 2024-02-26 | 10.94 | 11.42 | 10.9 | 11.09 | +2.69% | 30,718 | 34,149,720 |
| 2024-02-23 | 10.61 | 10.85 | 10.46 | 10.8 | +2.86% | 20,817 | 22,261,458 |
| 2024-02-22 | 10.08 | 10.56 | 10.08 | 10.5 | +3.35% | 23,116 | 23,951,634 |
| 2024-02-21 | 9.72 | 10.65 | 9.64 | 10.16 | +4.63% | 26,892 | 27,461,665 |
| 2024-02-20 | 9.67 | 9.75 | 9.41 | 9.71 | +1.89% | 22,221 | 21,405,374 |
| 2024-02-19 | 9.2 | 9.77 | 9.2 | 9.53 | +4.84% | 34,726 | 33,008,067 |
| 2024-02-08 | 8.23 | 9.09 | 7.72 | 9.09 | +10.05% | 48,136 | 40,873,745 |
| 2024-02-07 | 8.87 | 8.97 | 7.99 | 8.26 | -6.46% | 47,116 | 38,901,390 |
| 2024-02-06 | 9.05 | 9.18 | 8.58 | 8.83 | -7.35% | 47,042 | 41,106,188 |
| 2024-02-05 | 10.37 | 10.37 | 9.52 | 9.53 | -9.92% | 35,819 | 34,289,743 |
| 2024-02-02 | 11.24 | 11.69 | 10.17 | 10.58 | -6.04% | 30,457 | 32,976,879 |
| 2024-02-01 | 11.49 | 11.5 | 10.86 | 11.26 | -0.88% | 31,917 | 35,835,530 |
| 2024-01-31 | 12.2 | 12.2 | 11.35 | 11.36 | -6.89% | 30,457 | 35,452,963 |
| 2024-01-30 | 12.83 | 12.94 | 12.01 | 12.2 | -5.28% | 22,756 | 28,289,474 |
| 2024-01-29 | 13.43 | 13.54 | 12.77 | 12.88 | -2.42% | 29,500 | 38,355,170 |
| 2024-01-26 | 13.39 | 13.61 | 13.15 | 13.2 | -1.49% | 27,550 | 36,932,394 |
| 2024-01-25 | 12.79 | 13.41 | 12.5 | 13.4 | +5.85% | 50,732 | 65,856,139 |
| 2024-01-24 | 12.68 | 12.81 | 12.22 | 12.66 | -0.16% | 90,380 | 113,784,379 |
| 2024-01-23 | 12.94 | 13.18 | 12.68 | 12.68 | -10.01% | 67,296 | 85,884,504 |
| 2024-01-22 | 16.39 | 17.23 | 14.09 | 14.09 | -10.03% | 110,165 | 169,981,489 |
| 2024-01-19 | 15.84 | 16.07 | 15.54 | 15.66 | -0.51% | 11,185 | 17,641,476 |
| 2024-01-18 | 15.81 | 15.96 | 15.4 | 15.74 | -1.13% | 15,910 | 24,844,394 |
| 2024-01-17 | 16.05 | 16.25 | 15.91 | 15.92 | -1.49% | 7,858 | 12,646,253 |
| 2024-01-16 | 16.2 | 16.38 | 15.92 | 16.16 | -0.19% | 11,789 | 18,964,209 |
| 2024-01-15 | 16.08 | 16.26 | 16.05 | 16.19 | +0.06% | 10,845 | 17,497,231 |
| 2024-01-12 | 16.19 | 16.5 | 16.11 | 16.18 | -0.06% | 7,308 | 11,896,402 |
| 2024-01-11 | 16.1 | 16.28 | 16.05 | 16.19 | 0% | 9,413 | 15,246,818 |
| 2024-01-10 | 16.25 | 16.31 | 15.95 | 16.19 | -0.61% | 8,415 | 13,595,834 |
| 2024-01-09 | 16.19 | 16.42 | 16 | 16.29 | +0.87% | 11,008 | 17,880,328 |
| 2024-01-08 | 16.31 | 16.36 | 16.09 | 16.15 | -0.98% | 10,760 | 17,433,899 |
| 2024-01-05 | 16.34 | 16.62 | 16.2 | 16.31 | -0.55% | 10,877 | 17,809,440 |
| 2024-01-04 | 16.42 | 16.57 | 16.26 | 16.4 | +0.31% | 10,638 | 17,416,059 |
| 2024-01-03 | 16.39 | 16.45 | 16.15 | 16.35 | -0.06% | 15,311 | 24,993,483 |
| 2024-01-02 | 16.09 | 16.55 | 16.07 | 16.36 | +1.68% | 25,021 | 40,987,140 |
| 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：