股票概览
14.41
+0.42%
+0.06
14.4
开盘价
14.56
最高价
14.29
最低价
11,632
成交量
数据更新至: 2024-05-20
技术指标
14.29
MA5 (5日均线)
14.35
MA10 (10日均线)
14.03
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 | 14.4 | 14.56 | 14.29 | 14.41 | +0.42% | 11,632 | 16,771,206 |
| 2024-05-17 | 14.22 | 14.46 | 14.13 | 14.35 | +0.91% | 12,081 | 17,262,638 |
| 2024-05-16 | 14.14 | 14.35 | 14.1 | 14.22 | +0.07% | 11,399 | 16,214,185 |
| 2024-05-15 | 14.45 | 14.45 | 14 | 14.21 | -0.49% | 9,378 | 13,285,951 |
| 2024-05-14 | 14.01 | 14.32 | 13.96 | 14.28 | +3.48% | 16,418 | 23,241,073 |
| 2024-05-13 | 14.31 | 14.31 | 13.69 | 13.8 | -3.9% | 16,778 | 23,301,674 |
| 2024-05-10 | 14.77 | 14.77 | 14.26 | 14.36 | -2.31% | 13,412 | 19,329,898 |
| 2024-05-09 | 14.47 | 14.78 | 14.45 | 14.7 | +1.52% | 9,263 | 13,603,682 |
| 2024-05-08 | 14.69 | 14.7 | 14.39 | 14.48 | -1.43% | 13,540 | 19,686,728 |
| 2024-05-07 | 14.63 | 14.94 | 14.63 | 14.69 | 0% | 14,857 | 21,879,502 |
| 2024-05-06 | 14.62 | 14.78 | 14.49 | 14.69 | +1.38% | 12,972 | 19,001,135 |
| 2024-04-30 | 14.49 | 14.69 | 14.43 | 14.49 | -0.75% | 11,632 | 16,887,422 |
| 2024-04-29 | 13.99 | 14.61 | 13.98 | 14.6 | +4.89% | 21,395 | 30,805,424 |
| 2024-04-26 | 13.94 | 14.03 | 13.6 | 13.92 | +1.46% | 14,591 | 20,197,135 |
| 2024-04-25 | 13.58 | 13.9 | 13.48 | 13.72 | +0.59% | 15,752 | 21,620,204 |
| 2024-04-24 | 13.59 | 13.77 | 13.22 | 13.64 | +3.26% | 20,486 | 27,895,549 |
| 2024-04-23 | 12.8 | 13.4 | 12.71 | 13.21 | +4.18% | 21,008 | 27,506,365 |
| 2024-04-22 | 13.14 | 13.14 | 12.36 | 12.68 | -3.65% | 20,837 | 26,563,254 |
| 2024-04-19 | 13.19 | 13.35 | 12.9 | 13.16 | +1.31% | 20,356 | 26,738,622 |
| 2024-04-18 | 13.18 | 13.44 | 12.46 | 12.99 | +1.33% | 33,128 | 43,172,948 |
| 2024-04-17 | 11.79 | 12.82 | 11.7 | 12.82 | +10.04% | 33,925 | 42,734,123 |
| 2024-04-16 | 12.93 | 12.93 | 11.65 | 11.65 | -9.97% | 24,739 | 29,200,446 |
| 2024-04-15 | 14.28 | 14.46 | 12.93 | 12.94 | -9.95% | 31,985 | 42,479,032 |
| 2024-04-12 | 14.49 | 14.64 | 14.3 | 14.37 | -0.42% | 14,068 | 20,376,033 |
| 2024-04-11 | 14.48 | 14.77 | 14.31 | 14.43 | -0.89% | 13,144 | 19,099,562 |
| 2024-04-10 | 15.17 | 15.34 | 14.45 | 14.56 | -4.02% | 20,073 | 29,736,011 |
| 2024-04-09 | 15 | 15.24 | 14.69 | 15.17 | +3.27% | 22,907 | 34,275,719 |
| 2024-04-08 | 15.65 | 15.65 | 14.69 | 14.69 | -6.61% | 34,512 | 52,207,221 |
| 2024-04-03 | 15.83 | 15.83 | 15.4 | 15.73 | -1.01% | 21,984 | 34,357,163 |
| 2024-04-02 | 15.89 | 16 | 15.73 | 15.89 | -0.38% | 19,986 | 31,697,238 |
| 2024-04-01 | 15.95 | 16.13 | 15.78 | 15.95 | -0.56% | 32,324 | 51,410,857 |
| 2024-03-29 | 16.11 | 16.39 | 15.69 | 16.04 | -0.37% | 42,476 | 67,875,094 |
| 2024-03-28 | 15.99 | 16.75 | 15.81 | 16.1 | +0.88% | 62,429 | 100,759,978 |
| 2024-03-27 | 15.89 | 16.25 | 15.72 | 15.96 | +0.19% | 29,896 | 47,890,902 |
| 2024-03-26 | 16 | 16.19 | 15.52 | 15.93 | +0.13% | 21,390 | 33,930,518 |
| 2024-03-25 | 16.12 | 16.23 | 15.69 | 15.91 | -1.18% | 18,155 | 28,988,564 |
| 2024-03-22 | 16.37 | 16.56 | 15.91 | 16.1 | -2.37% | 29,992 | 48,329,634 |
| 2024-03-21 | 16.43 | 16.64 | 16.29 | 16.49 | +0.37% | 26,576 | 43,841,726 |
| 2024-03-20 | 16.27 | 16.88 | 16.01 | 16.43 | -0.36% | 42,121 | 69,012,634 |
| 2024-03-19 | 17.44 | 17.55 | 16.38 | 16.49 | -5.72% | 62,043 | 104,258,887 |
| 2024-03-18 | 16.28 | 17.64 | 16.21 | 17.49 | +6.91% | 53,440 | 90,741,511 |
| 2024-03-15 | 15.62 | 16.56 | 15.62 | 16.36 | +4.4% | 45,272 | 72,936,917 |
| 2024-03-14 | 15.66 | 15.85 | 15.26 | 15.67 | -0.06% | 47,671 | 74,373,633 |
| 2024-03-13 | 15.57 | 16.32 | 15.51 | 15.68 | -0.25% | 68,612 | 109,155,539 |
| 2024-03-12 | 14.91 | 15.74 | 14.76 | 15.72 | +5.79% | 63,732 | 97,890,969 |
| 2024-03-11 | 13.99 | 14.92 | 13.85 | 14.86 | +6.37% | 52,261 | 75,816,929 |
| 2024-03-08 | 13.6 | 14.08 | 13.55 | 13.97 | +1.09% | 46,845 | 65,162,912 |
| 2024-03-07 | 13.47 | 13.98 | 13.41 | 13.82 | +1.17% | 54,234 | 74,435,798 |
| 2024-03-06 | 13.65 | 13.86 | 13.17 | 13.66 | -0.15% | 56,468 | 76,070,037 |
| 2024-03-05 | 12.63 | 13.78 | 12.48 | 13.68 | +7.29% | 63,158 | 83,167,860 |
| 2024-03-04 | 12.9 | 13.05 | 12.31 | 12.75 | -0.7% | 28,429 | 35,866,280 |
| 2024-03-01 | 12.9 | 13.02 | 12.66 | 12.84 | +0.31% | 30,828 | 39,621,437 |
| 2024-02-29 | 11.9 | 12.86 | 11.81 | 12.8 | +3.23% | 49,354 | 61,774,660 |
| 2024-02-28 | 13.78 | 14.14 | 12.4 | 12.4 | -10.01% | 59,842 | 79,689,867 |
| 2024-02-27 | 13.19 | 13.78 | 13.19 | 13.78 | +3.38% | 39,545 | 53,743,359 |
| 2024-02-26 | 13.35 | 13.77 | 12.93 | 13.33 | -0.6% | 50,495 | 67,231,376 |
| 2024-02-23 | 12.5 | 13.49 | 12.45 | 13.41 | +6.94% | 45,378 | 58,785,975 |
| 2024-02-22 | 11.9 | 12.54 | 11.88 | 12.54 | +5.11% | 41,141 | 50,544,218 |
| 2024-02-21 | 11.58 | 12.55 | 11.41 | 11.93 | +1.71% | 48,821 | 59,022,657 |
| 2024-02-20 | 11.9 | 11.92 | 11.28 | 11.73 | -0.34% | 39,758 | 45,852,406 |
| 2024-02-19 | 10.71 | 11.77 | 10.71 | 11.77 | +10% | 45,989 | 52,499,322 |
| 2024-02-08 | 9.5 | 10.79 | 9.5 | 10.7 | +8.96% | 44,997 | 46,203,279 |
| 2024-02-07 | 11.17 | 11.17 | 9.82 | 9.82 | -9.99% | 52,866 | 54,209,615 |
| 2024-02-06 | 10.65 | 11.67 | 10.41 | 10.91 | -5.7% | 53,386 | 57,381,754 |
| 2024-02-05 | 12.79 | 12.79 | 11.57 | 11.57 | -9.96% | 39,016 | 45,580,365 |
| 2024-02-02 | 13.82 | 14.27 | 12.65 | 12.85 | -8.61% | 65,725 | 87,031,316 |
| 2024-02-01 | 13.6 | 14.49 | 13.22 | 14.06 | -0.85% | 51,778 | 72,145,490 |
| 2024-01-31 | 14.61 | 15.29 | 14.18 | 14.18 | -9.97% | 65,321 | 94,196,362 |
| 2024-01-30 | 15.75 | 16.45 | 15.75 | 15.75 | -10% | 58,566 | 92,874,623 |
| 2024-01-29 | 19.49 | 19.5 | 17.5 | 17.5 | -9.98% | 84,860 | 153,464,762 |
| 2024-01-26 | 19.63 | 19.63 | 19 | 19.44 | -1.22% | 80,610 | 155,461,064 |
| 2024-01-25 | 19.2 | 19.68 | 18.63 | 19.68 | -0.35% | 113,945 | 220,111,726 |
| 2024-01-24 | 19 | 19.87 | 18.85 | 19.75 | -1% | 130,413 | 252,575,263 |
| 2024-01-23 | 21 | 22 | 19 | 19.95 | -2.97% | 182,255 | 364,711,154 |
| 2024-01-22 | 18.5 | 20.56 | 18.3 | 20.56 | +10.01% | 185,933 | 367,765,524 |
| 2024-01-19 | 17.73 | 19.69 | 17.41 | 18.69 | +4.41% | 127,592 | 241,305,867 |
| 2024-01-18 | 18 | 18.1 | 17.26 | 17.9 | -2.56% | 86,930 | 154,062,737 |
| 2024-01-17 | 17.47 | 19.32 | 17.03 | 18.37 | +4.61% | 124,809 | 227,148,116 |
| 2024-01-16 | 17.2 | 17.97 | 16.95 | 17.56 | +1.92% | 41,138 | 71,354,494 |
| 2024-01-15 | 17.09 | 17.27 | 16.94 | 17.23 | 0% | 10,435 | 17,862,522 |
| 2024-01-12 | 17.34 | 17.61 | 17.17 | 17.23 | -0.69% | 11,698 | 20,353,315 |
| 2024-01-11 | 17.1 | 17.37 | 16.93 | 17.35 | +1.46% | 11,615 | 19,969,142 |
| 2024-01-10 | 17.33 | 17.39 | 16.91 | 17.1 | -1.04% | 13,601 | 23,317,549 |
| 2024-01-09 | 17.07 | 17.57 | 17.07 | 17.28 | +1.23% | 14,272 | 24,723,910 |
| 2024-01-08 | 17.39 | 17.4 | 17.07 | 17.07 | -1.73% | 11,560 | 19,901,890 |
| 2024-01-05 | 17.64 | 17.92 | 17.29 | 17.37 | -1.47% | 17,473 | 30,727,361 |
| 2024-01-04 | 17.54 | 17.71 | 17.43 | 17.63 | +0.57% | 12,854 | 22,616,357 |
| 2024-01-03 | 17.75 | 17.75 | 17.35 | 17.53 | -0.96% | 15,868 | 27,800,389 |
| 2024-01-02 | 17.55 | 17.95 | 17.5 | 17.7 | +0.85% | 21,899 | 38,925,316 |
| 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：