股票概览
14.12
-0.7%
-0.1
14.3
开盘价
14.33
最高价
14
最低价
33,597
成交量
数据更新至: 2024-05-20
技术指标
13.90
MA5 (5日均线)
14.04
MA10 (10日均线)
14.09
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 | 14.33 | 14 | 14.12 | -0.7% | 33,597 | 47,410,829 |
| 2024-05-17 | 13.97 | 14.22 | 13.75 | 14.22 | +1.28% | 44,154 | 61,916,176 |
| 2024-05-16 | 13.65 | 14.16 | 13.62 | 14.04 | +3.77% | 68,304 | 95,111,004 |
| 2024-05-15 | 13.6 | 13.71 | 13.34 | 13.53 | -0.37% | 25,183 | 34,138,558 |
| 2024-05-14 | 13.63 | 13.79 | 13.39 | 13.58 | +1.27% | 27,805 | 37,731,066 |
| 2024-05-13 | 13.83 | 13.88 | 13.38 | 13.41 | -4.01% | 40,942 | 55,431,400 |
| 2024-05-10 | 14.43 | 14.45 | 13.93 | 13.97 | -3.32% | 52,901 | 74,415,836 |
| 2024-05-09 | 14.35 | 14.75 | 14.23 | 14.45 | +0.98% | 55,805 | 80,357,633 |
| 2024-05-08 | 14.6 | 14.67 | 14.28 | 14.31 | -3.31% | 70,394 | 101,578,184 |
| 2024-05-07 | 15 | 15.18 | 14.73 | 14.8 | +0.89% | 113,356 | 169,236,360 |
| 2024-05-06 | 14.69 | 14.78 | 14.43 | 14.67 | +1.73% | 63,733 | 92,937,343 |
| 2024-04-30 | 14.52 | 14.71 | 14.23 | 14.42 | -1.1% | 66,820 | 96,613,619 |
| 2024-04-29 | 14.41 | 14.73 | 14.23 | 14.58 | +1.96% | 91,151 | 132,565,701 |
| 2024-04-26 | 13.99 | 14.32 | 13.83 | 14.3 | +3.1% | 96,635 | 136,756,834 |
| 2024-04-25 | 13.86 | 14.15 | 13.77 | 13.87 | -0.43% | 68,745 | 96,077,783 |
| 2024-04-24 | 13.76 | 13.99 | 13.61 | 13.93 | +0.94% | 65,842 | 91,252,545 |
| 2024-04-23 | 13.65 | 14.04 | 13.56 | 13.8 | +1.1% | 68,292 | 94,395,548 |
| 2024-04-22 | 13.81 | 14 | 13.32 | 13.65 | -0.73% | 72,352 | 98,940,012 |
| 2024-04-19 | 13.9 | 14.75 | 13.7 | 13.75 | -4.11% | 153,285 | 216,051,103 |
| 2024-04-18 | 14.33 | 14.34 | 13.79 | 14.34 | +9.97% | 165,291 | 234,662,529 |
| 2024-04-17 | 12.36 | 13.04 | 12.36 | 13.04 | +10.04% | 31,355 | 40,430,346 |
| 2024-04-16 | 13.18 | 13.25 | 11.85 | 11.85 | -10.02% | 67,837 | 82,263,632 |
| 2024-04-15 | 13.78 | 13.96 | 12.9 | 13.17 | -4.36% | 71,999 | 96,384,609 |
| 2024-04-12 | 14.35 | 14.47 | 13.51 | 13.77 | -4.11% | 69,798 | 97,572,637 |
| 2024-04-11 | 14.56 | 14.75 | 14.31 | 14.36 | -3.3% | 62,111 | 89,826,123 |
| 2024-04-10 | 14.49 | 15.13 | 14.13 | 14.85 | +2.48% | 95,192 | 140,084,418 |
| 2024-04-09 | 14.3 | 14.61 | 14.19 | 14.49 | +1.19% | 41,347 | 59,632,778 |
| 2024-04-08 | 14.56 | 14.95 | 14.31 | 14.32 | -3.57% | 50,550 | 73,825,411 |
| 2024-04-03 | 14.8 | 15.15 | 14.39 | 14.85 | +0.41% | 63,672 | 94,054,259 |
| 2024-04-02 | 15.37 | 15.52 | 14.6 | 14.79 | -3.33% | 78,295 | 116,881,580 |
| 2024-04-01 | 15.12 | 15.3 | 14.91 | 15.3 | +1.19% | 78,024 | 118,325,333 |
| 2024-03-29 | 15.32 | 15.34 | 14.71 | 15.12 | -1.82% | 101,926 | 153,087,486 |
| 2024-03-28 | 14.68 | 15.83 | 14.67 | 15.4 | -1.85% | 201,368 | 307,999,651 |
| 2024-03-27 | 14.47 | 15.69 | 14.47 | 15.69 | +10.03% | 192,982 | 298,448,108 |
| 2024-03-26 | 14.82 | 15.16 | 14.1 | 14.26 | -4.81% | 103,018 | 148,795,966 |
| 2024-03-25 | 16.29 | 16.31 | 14.98 | 14.98 | -9.98% | 123,543 | 192,275,916 |
| 2024-03-22 | 16.87 | 16.88 | 16.26 | 16.64 | -1.42% | 140,481 | 232,575,900 |
| 2024-03-21 | 16.08 | 17.21 | 15.89 | 16.88 | +4.98% | 206,532 | 342,227,356 |
| 2024-03-20 | 15.92 | 16.19 | 15.73 | 16.08 | +0.44% | 89,531 | 142,933,931 |
| 2024-03-19 | 16.2 | 16.41 | 15.95 | 16.01 | -2.08% | 99,555 | 160,704,717 |
| 2024-03-18 | 16.07 | 16.37 | 15.84 | 16.35 | +2% | 131,732 | 212,617,046 |
| 2024-03-15 | 15.8 | 16.14 | 15.42 | 16.03 | +1.33% | 99,717 | 158,348,512 |
| 2024-03-14 | 16.42 | 16.46 | 15.58 | 15.82 | -4.35% | 138,093 | 219,506,994 |
| 2024-03-13 | 16.68 | 17.19 | 16.18 | 16.54 | -2.42% | 175,660 | 290,735,958 |
| 2024-03-12 | 17.05 | 17.99 | 16.75 | 16.95 | -4.13% | 197,207 | 338,589,407 |
| 2024-03-11 | 17 | 18.5 | 16.68 | 17.68 | +2.91% | 281,606 | 498,860,808 |
| 2024-03-08 | 15.4 | 17.58 | 15.4 | 17.18 | +0.41% | 280,407 | 452,679,459 |
| 2024-03-07 | 18.39 | 18.51 | 17.1 | 17.11 | +1.66% | 412,991 | 743,886,792 |
| 2024-03-06 | 14.55 | 16.83 | 14.36 | 16.83 | +10% | 249,996 | 394,635,365 |
| 2024-03-05 | 15.2 | 15.95 | 14.73 | 15.3 | -5.56% | 212,704 | 326,918,119 |
| 2024-03-04 | 16.3 | 17.05 | 15.14 | 16.2 | +3.65% | 348,548 | 572,623,817 |
| 2024-03-01 | 13.85 | 15.63 | 13.69 | 15.63 | +9.99% | 248,853 | 371,358,416 |
| 2024-02-29 | 13.55 | 14.75 | 13.55 | 14.21 | -5.58% | 256,973 | 358,059,954 |
| 2024-02-28 | 17 | 17 | 15.05 | 15.05 | -9.99% | 286,298 | 447,632,544 |
| 2024-02-27 | 16.39 | 16.72 | 15.65 | 16.72 | +10% | 160,690 | 261,384,307 |
| 2024-02-26 | 15.2 | 15.2 | 15.2 | 15.2 | +9.99% | 8,411 | 12,784,720 |
| 2024-02-23 | 13.82 | 13.82 | 13.82 | 13.82 | +10.03% | 5,214 | 7,205,748 |
| 2024-02-22 | 12.56 | 12.56 | 12.56 | 12.56 | +9.98% | 12,782 | 16,054,192 |
| 2024-02-21 | 11.28 | 11.42 | 10.83 | 11.42 | +10.02% | 57,838 | 65,311,560 |
| 2024-02-20 | 9.52 | 10.38 | 9.44 | 10.38 | +9.96% | 131,251 | 130,091,212 |
| 2024-02-19 | 8.78 | 9.44 | 8.78 | 9.44 | +10.02% | 84,094 | 77,800,539 |
| 2024-02-08 | 8.01 | 8.58 | 7.58 | 8.58 | +10% | 115,297 | 93,908,983 |
| 2024-02-07 | 8.77 | 8.77 | 7.74 | 7.8 | -9.3% | 134,394 | 108,438,860 |
| 2024-02-06 | 8.39 | 9 | 8.39 | 8.6 | -7.73% | 90,673 | 77,319,708 |
| 2024-02-05 | 10.02 | 10.1 | 9.32 | 9.32 | -9.95% | 23,327 | 22,093,526 |
| 2024-02-02 | 11.28 | 11.46 | 10.13 | 10.35 | -8.08% | 40,919 | 43,475,588 |
| 2024-02-01 | 11.28 | 11.48 | 10.92 | 11.26 | -0.88% | 30,748 | 34,508,555 |
| 2024-01-31 | 12.4 | 12.4 | 11.22 | 11.36 | -6.73% | 28,056 | 32,742,934 |
| 2024-01-30 | 12.67 | 12.76 | 12.14 | 12.18 | -4.02% | 23,510 | 29,235,398 |
| 2024-01-29 | 13.26 | 13.4 | 12.68 | 12.69 | -3.79% | 23,748 | 30,626,394 |
| 2024-01-26 | 13.39 | 13.39 | 13.12 | 13.19 | -1.49% | 22,119 | 29,294,887 |
| 2024-01-25 | 12.72 | 13.39 | 12.6 | 13.39 | +5.02% | 32,512 | 42,535,839 |
| 2024-01-24 | 12.58 | 12.82 | 12.2 | 12.75 | +2.08% | 33,866 | 42,463,749 |
| 2024-01-23 | 12.56 | 12.88 | 12.38 | 12.49 | -1.81% | 28,332 | 35,475,259 |
| 2024-01-22 | 13.63 | 13.75 | 12.66 | 12.72 | -6.68% | 27,195 | 35,891,394 |
| 2024-01-19 | 13.78 | 13.98 | 13.58 | 13.63 | -1.09% | 17,967 | 24,724,832 |
| 2024-01-18 | 13.76 | 13.92 | 13.4 | 13.78 | +0.07% | 25,725 | 35,109,288 |
| 2024-01-17 | 14.36 | 14.36 | 13.76 | 13.77 | -3.23% | 16,214 | 22,718,940 |
| 2024-01-16 | 14.46 | 14.49 | 14.01 | 14.23 | -1.11% | 23,312 | 33,107,805 |
| 2024-01-15 | 14.34 | 14.55 | 14.18 | 14.39 | -0.07% | 24,518 | 35,339,228 |
| 2024-01-12 | 14.65 | 14.78 | 14.35 | 14.4 | -2.17% | 18,820 | 27,433,107 |
| 2024-01-11 | 14.4 | 14.75 | 14.2 | 14.72 | +2.15% | 22,933 | 33,454,918 |
| 2024-01-10 | 14.7 | 14.72 | 14.25 | 14.41 | -2.31% | 28,745 | 41,593,953 |
| 2024-01-09 | 14.62 | 14.97 | 14.62 | 14.75 | +0.89% | 28,036 | 41,533,127 |
| 2024-01-08 | 14.93 | 15.18 | 14.61 | 14.62 | -2.73% | 18,838 | 27,889,388 |
| 2024-01-05 | 15.34 | 15.49 | 14.96 | 15.03 | -2.08% | 15,740 | 23,907,283 |
| 2024-01-04 | 15.45 | 15.54 | 15.3 | 15.35 | -0.65% | 16,097 | 24,796,385 |
| 2024-01-03 | 15.55 | 15.55 | 15.27 | 15.45 | -0.64% | 18,470 | 28,422,712 |
| 2024-01-02 | 15.6 | 15.62 | 15.38 | 15.55 | 0% | 23,703 | 36,786,272 |
| 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：