股票概览
14.33
-0.21%
-0.03
14.23
开盘价
14.62
最高价
14.23
最低价
12,392
成交量
数据更新至: 2024-05-20
技术指标
14.36
MA5 (5日均线)
14.64
MA10 (10日均线)
14.39
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 | 14.23 | 14.62 | 14.23 | 14.33 | -0.21% | 12,392 | 17,843,821 |
| 2024-05-17 | 14.27 | 14.58 | 14.19 | 14.36 | 0% | 13,641 | 19,530,531 |
| 2024-05-16 | 14.23 | 14.49 | 14.22 | 14.36 | +0.77% | 11,123 | 16,003,033 |
| 2024-05-15 | 14.28 | 14.52 | 14.25 | 14.25 | -1.66% | 13,460 | 19,314,598 |
| 2024-05-14 | 14.29 | 14.67 | 14.29 | 14.49 | +1.68% | 16,509 | 23,834,316 |
| 2024-05-13 | 14.55 | 14.55 | 14.1 | 14.25 | -2.13% | 14,365 | 20,499,872 |
| 2024-05-10 | 14.88 | 15 | 14.54 | 14.56 | -4.08% | 13,505 | 19,816,369 |
| 2024-05-09 | 15.22 | 15.49 | 15.12 | 15.18 | -0.33% | 15,700 | 23,987,258 |
| 2024-05-08 | 15.37 | 15.52 | 15.21 | 15.23 | -0.72% | 17,735 | 27,231,286 |
| 2024-05-07 | 15.3 | 15.71 | 15.11 | 15.34 | +0.13% | 20,224 | 31,113,863 |
| 2024-05-06 | 15.09 | 15.37 | 14.87 | 15.32 | +2.54% | 20,627 | 31,327,597 |
| 2024-04-30 | 14.69 | 15.06 | 14.66 | 14.94 | +0.4% | 21,537 | 31,940,759 |
| 2024-04-29 | 14.46 | 14.93 | 14.38 | 14.88 | +3.41% | 16,503 | 24,233,131 |
| 2024-04-26 | 14.13 | 14.47 | 14 | 14.39 | +2.13% | 15,786 | 22,577,066 |
| 2024-04-25 | 14.17 | 14.26 | 14.03 | 14.09 | -0.42% | 12,392 | 17,515,420 |
| 2024-04-24 | 13.64 | 14.35 | 13.64 | 14.15 | +4.12% | 18,452 | 25,947,882 |
| 2024-04-23 | 13.44 | 13.73 | 13.25 | 13.59 | +2.41% | 19,416 | 26,305,368 |
| 2024-04-22 | 13 | 13.53 | 12.84 | 13.27 | -0.3% | 21,017 | 27,848,060 |
| 2024-04-19 | 13.19 | 13.56 | 13.16 | 13.31 | -1.48% | 17,495 | 23,336,948 |
| 2024-04-18 | 13.63 | 13.87 | 13.15 | 13.51 | -0.3% | 25,298 | 34,332,834 |
| 2024-04-17 | 12.17 | 13.6 | 12.17 | 13.55 | +6.11% | 37,035 | 49,031,758 |
| 2024-04-16 | 13.85 | 13.99 | 12.77 | 12.77 | -10.01% | 24,168 | 31,317,462 |
| 2024-04-15 | 14.17 | 14.78 | 13.29 | 14.19 | -0.91% | 39,292 | 55,706,081 |
| 2024-04-12 | 14.83 | 14.91 | 14.3 | 14.32 | -2.92% | 19,259 | 27,959,816 |
| 2024-04-11 | 14.38 | 15.06 | 14.15 | 14.75 | +2.43% | 34,121 | 50,193,618 |
| 2024-04-10 | 14.98 | 14.98 | 14.18 | 14.4 | -4.06% | 28,255 | 40,842,122 |
| 2024-04-09 | 14.96 | 15.16 | 14.88 | 15.01 | +0.13% | 19,143 | 28,743,969 |
| 2024-04-08 | 15.45 | 15.7 | 14.93 | 14.99 | -3.79% | 27,131 | 41,335,786 |
| 2024-04-03 | 15.71 | 16.15 | 15.24 | 15.58 | -0.51% | 32,700 | 51,245,225 |
| 2024-04-02 | 15.64 | 15.88 | 15.45 | 15.66 | +0.19% | 21,613 | 33,902,806 |
| 2024-04-01 | 15.21 | 15.64 | 15.1 | 15.63 | +3.44% | 20,027 | 30,988,735 |
| 2024-03-29 | 14.88 | 15.14 | 14.8 | 15.11 | +1.68% | 18,655 | 28,019,482 |
| 2024-03-28 | 14.42 | 15.13 | 14.3 | 14.86 | +2.7% | 21,729 | 32,206,429 |
| 2024-03-27 | 15.19 | 15.2 | 14.4 | 14.47 | -4.05% | 19,974 | 29,551,545 |
| 2024-03-26 | 14.87 | 15.18 | 14.71 | 15.08 | +1.34% | 22,699 | 34,055,616 |
| 2024-03-25 | 15.45 | 15.5 | 14.85 | 14.88 | -3.75% | 26,635 | 40,442,335 |
| 2024-03-22 | 15.88 | 15.9 | 15.27 | 15.46 | -2.77% | 24,789 | 38,620,216 |
| 2024-03-21 | 15.62 | 15.94 | 15.47 | 15.9 | +1.4% | 25,826 | 40,701,445 |
| 2024-03-20 | 15.34 | 15.68 | 15.34 | 15.68 | +2.28% | 18,675 | 28,953,101 |
| 2024-03-19 | 15.47 | 15.54 | 15.13 | 15.33 | -0.71% | 21,583 | 33,093,009 |
| 2024-03-18 | 15.1 | 15.5 | 15.06 | 15.44 | +4.18% | 27,390 | 41,843,722 |
| 2024-03-15 | 14.67 | 14.84 | 14.52 | 14.82 | +1.02% | 21,676 | 31,901,053 |
| 2024-03-14 | 14.66 | 14.87 | 14.32 | 14.67 | -0.47% | 17,895 | 26,168,539 |
| 2024-03-13 | 14.97 | 14.97 | 14.55 | 14.74 | +0.48% | 21,773 | 32,053,983 |
| 2024-03-12 | 14.27 | 14.68 | 14.22 | 14.67 | +2.95% | 25,825 | 37,384,838 |
| 2024-03-11 | 13.95 | 14.25 | 13.89 | 14.25 | +2.15% | 16,997 | 23,961,948 |
| 2024-03-08 | 13.97 | 14.12 | 13.82 | 13.95 | 0% | 16,053 | 22,387,207 |
| 2024-03-07 | 14.17 | 14.35 | 13.86 | 13.95 | -1.34% | 24,946 | 35,205,841 |
| 2024-03-06 | 14 | 14.39 | 13.81 | 14.14 | +1.51% | 21,734 | 30,570,541 |
| 2024-03-05 | 13.89 | 14.14 | 13.5 | 13.93 | +0.36% | 28,803 | 40,011,992 |
| 2024-03-04 | 14.18 | 14.2 | 13.57 | 13.88 | -0.07% | 25,507 | 35,311,353 |
| 2024-03-01 | 14.3 | 14.35 | 13.65 | 13.89 | +0.87% | 29,952 | 41,612,475 |
| 2024-02-29 | 13.13 | 13.98 | 13.06 | 13.77 | +2.76% | 41,577 | 56,562,248 |
| 2024-02-28 | 14.85 | 15.12 | 13.38 | 13.4 | -9.58% | 61,085 | 87,379,428 |
| 2024-02-27 | 14.32 | 14.85 | 14.13 | 14.82 | +2.92% | 30,956 | 45,242,781 |
| 2024-02-26 | 14.25 | 14.7 | 14.05 | 14.4 | +1.55% | 40,003 | 57,384,650 |
| 2024-02-23 | 13.36 | 14.2 | 13.32 | 14.18 | +6.14% | 41,283 | 56,931,456 |
| 2024-02-22 | 12.68 | 13.36 | 12.6 | 13.36 | +4.95% | 37,018 | 48,345,864 |
| 2024-02-21 | 12.46 | 13.33 | 12.22 | 12.73 | +0.47% | 46,788 | 60,219,017 |
| 2024-02-20 | 12.32 | 12.73 | 11.82 | 12.67 | +4.45% | 40,539 | 49,454,128 |
| 2024-02-19 | 11.07 | 12.13 | 11.07 | 12.13 | +9.97% | 59,910 | 70,225,498 |
| 2024-02-08 | 9.97 | 11.23 | 9.22 | 11.03 | +8.03% | 67,906 | 68,812,452 |
| 2024-02-07 | 11.08 | 11.19 | 10.11 | 10.21 | -8.84% | 53,724 | 56,006,986 |
| 2024-02-06 | 10.5 | 11.95 | 10.5 | 11.2 | -4.03% | 55,576 | 60,071,807 |
| 2024-02-05 | 12.58 | 12.85 | 11.67 | 11.67 | -10.02% | 34,553 | 41,179,767 |
| 2024-02-02 | 13.74 | 14.02 | 12.5 | 12.97 | -5.67% | 28,481 | 37,753,542 |
| 2024-02-01 | 13.67 | 14.02 | 13.4 | 13.75 | -0.87% | 24,976 | 34,404,009 |
| 2024-01-31 | 14.41 | 14.8 | 13.78 | 13.87 | -5% | 27,389 | 38,801,041 |
| 2024-01-30 | 14.7 | 15.09 | 14.51 | 14.6 | -1.35% | 24,864 | 36,849,778 |
| 2024-01-29 | 15.26 | 15.36 | 14.8 | 14.8 | -1.99% | 28,991 | 43,634,429 |
| 2024-01-26 | 15.57 | 15.63 | 15 | 15.1 | -2.2% | 23,526 | 36,022,061 |
| 2024-01-25 | 15.2 | 15.47 | 15.01 | 15.44 | +2.66% | 34,139 | 52,171,202 |
| 2024-01-24 | 15.17 | 15.31 | 14.5 | 15.04 | +0.2% | 40,883 | 61,152,575 |
| 2024-01-23 | 14.85 | 15.3 | 14.85 | 15.01 | -0.79% | 36,671 | 55,253,314 |
| 2024-01-22 | 16.29 | 16.29 | 14.88 | 15.13 | -6.43% | 68,773 | 107,067,239 |
| 2024-01-19 | 16 | 16.55 | 15.98 | 16.17 | -1.64% | 52,333 | 85,278,539 |
| 2024-01-18 | 17.98 | 17.98 | 16.29 | 16.44 | -9.17% | 75,034 | 125,411,613 |
| 2024-01-17 | 18.56 | 18.58 | 18.08 | 18.1 | -2.64% | 18,321 | 33,613,022 |
| 2024-01-16 | 19.19 | 19.25 | 18.43 | 18.59 | -2.92% | 24,117 | 45,027,874 |
| 2024-01-15 | 18.82 | 19.39 | 18.71 | 19.15 | +0.42% | 33,393 | 63,782,312 |
| 2024-01-12 | 18.2 | 19.14 | 18.2 | 19.07 | +2.86% | 34,699 | 65,693,874 |
| 2024-01-11 | 18 | 18.62 | 18 | 18.54 | +1.09% | 29,141 | 53,812,052 |
| 2024-01-10 | 18.55 | 19 | 17.51 | 18.34 | -2.13% | 31,468 | 57,550,205 |
| 2024-01-09 | 18.68 | 18.93 | 18.51 | 18.74 | +0.75% | 24,772 | 46,339,895 |
| 2024-01-08 | 19.21 | 19.21 | 18.6 | 18.6 | -3.73% | 39,742 | 74,644,631 |
| 2024-01-05 | 19.62 | 19.78 | 19.24 | 19.32 | -1.53% | 51,127 | 99,384,098 |
| 2024-01-04 | 19 | 19.7 | 18.82 | 19.62 | +2.94% | 73,847 | 143,511,203 |
| 2024-01-03 | 18.5 | 19.2 | 18.38 | 19.06 | +2.42% | 66,473 | 125,554,222 |
| 2024-01-02 | 18.69 | 18.9 | 18.45 | 18.61 | -0.64% | 43,237 | 80,491,019 |
| 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：