股票概览
14.05
+0.57%
+0.08
14.48
开盘价
14.48
最高价
13.98
最低价
24,916
成交量
数据更新至: 2024-05-20
技术指标
13.76
MA5 (5日均线)
13.90
MA10 (10日均线)
13.49
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 | 14.48 | 14.48 | 13.98 | 14.05 | +0.57% | 24,916 | 35,214,448 |
| 2024-05-17 | 13.7 | 13.97 | 13.51 | 13.97 | +2.65% | 17,570 | 24,197,938 |
| 2024-05-16 | 13.63 | 13.89 | 13.58 | 13.61 | +0.37% | 19,269 | 26,431,915 |
| 2024-05-15 | 13.62 | 13.68 | 13.4 | 13.56 | -0.44% | 13,682 | 18,528,021 |
| 2024-05-14 | 13.66 | 13.89 | 13.45 | 13.62 | +0.59% | 18,965 | 25,985,546 |
| 2024-05-13 | 13.94 | 13.99 | 13.5 | 13.54 | -3.29% | 22,031 | 30,050,560 |
| 2024-05-10 | 14.28 | 14.42 | 13.95 | 14 | -1.55% | 18,722 | 26,322,519 |
| 2024-05-09 | 14.2 | 14.45 | 14.13 | 14.22 | +0.71% | 18,233 | 26,073,835 |
| 2024-05-08 | 14.17 | 14.45 | 14.1 | 14.12 | -1.6% | 21,643 | 30,793,352 |
| 2024-05-07 | 14.15 | 14.4 | 14.04 | 14.35 | +1.27% | 21,633 | 30,811,240 |
| 2024-05-06 | 13.75 | 14.22 | 13.75 | 14.17 | +3.66% | 24,290 | 34,163,903 |
| 2024-04-30 | 13.86 | 13.86 | 13.56 | 13.67 | -0.65% | 16,574 | 22,660,313 |
| 2024-04-29 | 13.04 | 13.78 | 13 | 13.76 | +4.72% | 28,279 | 38,487,459 |
| 2024-04-26 | 12.56 | 13.22 | 12.56 | 13.14 | +2.66% | 30,392 | 39,582,733 |
| 2024-04-25 | 12.61 | 13.06 | 12.54 | 12.8 | +1.43% | 23,145 | 29,802,494 |
| 2024-04-24 | 12.55 | 12.68 | 12.4 | 12.62 | +0.56% | 20,272 | 25,476,257 |
| 2024-04-23 | 12.51 | 12.75 | 12.4 | 12.55 | +0.32% | 22,231 | 27,865,107 |
| 2024-04-22 | 12.43 | 12.77 | 12.23 | 12.51 | -0.32% | 28,045 | 35,190,086 |
| 2024-04-19 | 12.65 | 12.78 | 12.15 | 12.55 | -3.09% | 48,067 | 59,921,642 |
| 2024-04-18 | 13.13 | 13.23 | 12.78 | 12.95 | -2.19% | 26,160 | 34,057,461 |
| 2024-04-17 | 12.43 | 13.25 | 12.43 | 13.24 | +7.64% | 35,408 | 46,063,286 |
| 2024-04-16 | 13.33 | 13.33 | 12.24 | 12.3 | -7.73% | 40,666 | 51,188,417 |
| 2024-04-15 | 14 | 14.14 | 13.11 | 13.33 | -4.85% | 38,907 | 52,633,180 |
| 2024-04-12 | 14.4 | 14.47 | 13.94 | 14.01 | -3.11% | 36,359 | 51,230,626 |
| 2024-04-11 | 14.38 | 14.87 | 14.03 | 14.46 | +0.42% | 36,885 | 53,318,080 |
| 2024-04-10 | 14.7 | 14.7 | 14.25 | 14.4 | -2.37% | 25,705 | 37,140,601 |
| 2024-04-09 | 14.09 | 14.8 | 14.06 | 14.75 | +4.61% | 44,096 | 64,347,278 |
| 2024-04-08 | 14.77 | 14.95 | 14.08 | 14.1 | -4.6% | 35,173 | 50,737,736 |
| 2024-04-03 | 14.6 | 15.06 | 14.54 | 14.78 | +0.54% | 38,772 | 57,535,994 |
| 2024-04-02 | 14.13 | 14.75 | 14.1 | 14.7 | +3.81% | 41,059 | 59,639,718 |
| 2024-04-01 | 13.61 | 14.16 | 13.59 | 14.16 | +3.81% | 26,409 | 37,034,132 |
| 2024-03-29 | 13.47 | 13.68 | 13.42 | 13.64 | +0.81% | 14,485 | 19,646,673 |
| 2024-03-28 | 13.27 | 13.7 | 13.24 | 13.53 | +1.96% | 21,217 | 28,670,204 |
| 2024-03-27 | 13.98 | 14.02 | 13.25 | 13.27 | -4.74% | 24,225 | 32,946,650 |
| 2024-03-26 | 13.89 | 14.02 | 13.57 | 13.93 | +0.36% | 26,304 | 36,336,216 |
| 2024-03-25 | 14.35 | 14.45 | 13.88 | 13.88 | -3.48% | 33,056 | 46,716,234 |
| 2024-03-22 | 14.73 | 14.75 | 14.31 | 14.38 | -2.44% | 33,327 | 48,334,910 |
| 2024-03-21 | 14.86 | 15.02 | 14.61 | 14.74 | -0.74% | 32,645 | 48,258,019 |
| 2024-03-20 | 14.7 | 14.88 | 14.61 | 14.85 | +1.16% | 30,147 | 44,537,484 |
| 2024-03-19 | 14.76 | 15.13 | 14.68 | 14.68 | -1.48% | 35,271 | 52,236,895 |
| 2024-03-18 | 14.62 | 14.91 | 14.48 | 14.9 | +1.36% | 53,148 | 78,166,740 |
| 2024-03-15 | 14.25 | 14.95 | 14.03 | 14.7 | +3.16% | 61,206 | 88,740,683 |
| 2024-03-14 | 14.46 | 14.67 | 14.05 | 14.25 | -1.18% | 27,388 | 39,203,447 |
| 2024-03-13 | 14.63 | 14.69 | 14.36 | 14.42 | -1.1% | 26,212 | 37,953,623 |
| 2024-03-12 | 14.5 | 14.63 | 14.25 | 14.58 | +1.11% | 30,984 | 44,840,467 |
| 2024-03-11 | 14.06 | 14.42 | 13.88 | 14.42 | +2.56% | 39,079 | 55,602,498 |
| 2024-03-08 | 14.18 | 14.19 | 13.82 | 14.06 | +0.72% | 21,322 | 29,843,995 |
| 2024-03-07 | 14.34 | 14.66 | 13.96 | 13.96 | -2.04% | 30,081 | 43,019,594 |
| 2024-03-06 | 13.9 | 14.39 | 13.8 | 14.25 | +1.71% | 30,626 | 43,215,574 |
| 2024-03-05 | 14.2 | 14.2 | 13.82 | 14.01 | -1.34% | 23,835 | 33,339,790 |
| 2024-03-04 | 14.37 | 14.55 | 14.05 | 14.2 | -1.18% | 26,129 | 37,120,864 |
| 2024-03-01 | 14.16 | 14.68 | 14.1 | 14.37 | +2.5% | 35,659 | 51,219,837 |
| 2024-02-29 | 13.45 | 14.06 | 13.35 | 14.02 | +3.47% | 30,629 | 42,452,840 |
| 2024-02-28 | 14.34 | 14.86 | 13.55 | 13.55 | -5.51% | 45,121 | 64,324,070 |
| 2024-02-27 | 13.94 | 14.34 | 13.82 | 14.34 | +2.28% | 28,386 | 40,173,639 |
| 2024-02-26 | 14.15 | 14.35 | 13.86 | 14.02 | -0.36% | 32,055 | 45,026,558 |
| 2024-02-23 | 13.75 | 14.08 | 13.71 | 14.07 | +2.93% | 31,388 | 43,756,612 |
| 2024-02-22 | 13.49 | 13.77 | 13.4 | 13.67 | +1.33% | 20,814 | 28,296,417 |
| 2024-02-21 | 13.2 | 13.95 | 13.08 | 13.49 | +1.5% | 32,058 | 43,589,701 |
| 2024-02-20 | 13.35 | 13.35 | 13.02 | 13.29 | -0.52% | 24,018 | 31,643,397 |
| 2024-02-19 | 13.55 | 13.57 | 13.1 | 13.36 | +1.14% | 43,714 | 58,270,579 |
| 2024-02-08 | 12.41 | 13.49 | 12.23 | 13.21 | +6.53% | 42,404 | 55,450,470 |
| 2024-02-07 | 12.19 | 12.68 | 11.7 | 12.4 | +3.33% | 46,243 | 57,107,417 |
| 2024-02-06 | 10.88 | 12.22 | 10.75 | 12 | +8.01% | 61,192 | 71,369,137 |
| 2024-02-05 | 12.3 | 12.3 | 11.01 | 11.11 | -9.16% | 48,769 | 55,666,393 |
| 2024-02-02 | 12.89 | 13.2 | 11.8 | 12.23 | -5.12% | 31,833 | 39,581,481 |
| 2024-02-01 | 12.91 | 13.24 | 12.61 | 12.89 | -0.54% | 23,188 | 30,000,487 |
| 2024-01-31 | 13.74 | 13.91 | 12.88 | 12.96 | -5.68% | 29,748 | 39,567,920 |
| 2024-01-30 | 14.11 | 14.42 | 13.73 | 13.74 | -3.78% | 28,092 | 39,402,917 |
| 2024-01-29 | 15.01 | 15.13 | 14.23 | 14.28 | -5.74% | 36,681 | 53,429,445 |
| 2024-01-26 | 15.33 | 15.49 | 15.14 | 15.15 | -1.5% | 22,092 | 33,786,241 |
| 2024-01-25 | 15.08 | 15.53 | 14.77 | 15.38 | +1.99% | 30,155 | 45,792,604 |
| 2024-01-24 | 15.25 | 15.46 | 14.55 | 15.08 | -1.11% | 30,149 | 45,039,787 |
| 2024-01-23 | 14.85 | 15.45 | 14.67 | 15.25 | +1.87% | 32,780 | 49,562,998 |
| 2024-01-22 | 16 | 16.09 | 14.86 | 14.97 | -7.54% | 57,870 | 89,912,871 |
| 2024-01-19 | 16.86 | 17.35 | 16.17 | 16.19 | -1.16% | 69,657 | 116,886,376 |
| 2024-01-18 | 16.65 | 16.74 | 15.7 | 16.38 | -3.93% | 79,780 | 129,210,030 |
| 2024-01-17 | 16.7 | 17.6 | 16.62 | 17.05 | +2.1% | 85,294 | 146,038,425 |
| 2024-01-16 | 16.22 | 17.5 | 16.13 | 16.7 | +2.83% | 65,317 | 109,963,046 |
| 2024-01-15 | 16.44 | 16.69 | 16.24 | 16.24 | -1.81% | 17,909 | 29,294,095 |
| 2024-01-12 | 16.49 | 16.97 | 16.38 | 16.54 | +0.12% | 28,095 | 46,809,690 |
| 2024-01-11 | 16.15 | 16.63 | 15.99 | 16.52 | +2.29% | 29,374 | 47,802,994 |
| 2024-01-10 | 16.3 | 16.6 | 16 | 16.15 | -1.64% | 19,810 | 32,169,831 |
| 2024-01-09 | 16.49 | 16.76 | 16.13 | 16.42 | -0.36% | 30,809 | 50,587,472 |
| 2024-01-08 | 16.89 | 17.05 | 16.48 | 16.48 | -2.43% | 21,507 | 35,870,121 |
| 2024-01-05 | 17.4 | 17.57 | 16.79 | 16.89 | -2.99% | 30,227 | 51,769,542 |
| 2024-01-04 | 17.8 | 17.8 | 17.38 | 17.41 | -2.19% | 25,815 | 45,181,677 |
| 2024-01-03 | 17.82 | 17.94 | 17.51 | 17.8 | -0.11% | 35,036 | 62,039,612 |
| 2024-01-02 | 17.94 | 18 | 17.72 | 17.82 | -0.89% | 35,648 | 63,597,828 |
| 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：