股票概览
14.08
-0.56%
-0.08
14.29
开盘价
14.29
最高价
14.03
最低价
37,194
成交量
数据更新至: 2024-05-20
技术指标
14.10
MA5 (5日均线)
14.02
MA10 (10日均线)
13.63
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 | 14.29 | 14.29 | 14.03 | 14.08 | -0.56% | 37,194 | 52,597,052 |
| 2024-05-17 | 14.09 | 14.35 | 14 | 14.16 | +1.22% | 32,741 | 46,366,482 |
| 2024-05-16 | 14.07 | 14.16 | 13.91 | 13.99 | +0.36% | 27,866 | 39,065,101 |
| 2024-05-15 | 14.25 | 14.26 | 13.92 | 13.94 | -2.86% | 38,236 | 53,847,343 |
| 2024-05-14 | 13.93 | 14.41 | 13.88 | 14.35 | +4.14% | 50,574 | 71,746,379 |
| 2024-05-13 | 13.72 | 13.98 | 13.39 | 13.78 | +0.44% | 49,750 | 68,194,534 |
| 2024-05-10 | 13.99 | 14.19 | 13.7 | 13.72 | -2.76% | 42,108 | 58,207,602 |
| 2024-05-09 | 14.04 | 14.26 | 14.03 | 14.11 | +0.79% | 45,304 | 64,040,829 |
| 2024-05-08 | 14.03 | 14.38 | 13.99 | 14 | -0.36% | 60,029 | 84,900,023 |
| 2024-05-07 | 14.17 | 14.34 | 13.89 | 14.05 | -0.92% | 49,807 | 70,019,118 |
| 2024-05-06 | 13.77 | 14.25 | 13.77 | 14.18 | +4.34% | 65,091 | 91,673,699 |
| 2024-04-30 | 13.91 | 13.98 | 13.45 | 13.59 | -2.3% | 57,072 | 77,955,682 |
| 2024-04-29 | 13.35 | 14.07 | 13.29 | 13.91 | +4.82% | 72,877 | 99,878,550 |
| 2024-04-26 | 13.05 | 13.33 | 12.86 | 13.27 | +1.07% | 61,664 | 80,988,480 |
| 2024-04-25 | 12.9 | 13.29 | 12.8 | 13.13 | +0.92% | 60,288 | 79,059,460 |
| 2024-04-24 | 12.64 | 13.13 | 12.35 | 13.01 | +4% | 69,658 | 89,258,871 |
| 2024-04-23 | 12.22 | 12.6 | 12.22 | 12.51 | +2.29% | 65,156 | 81,395,888 |
| 2024-04-22 | 12.8 | 12.81 | 12.06 | 12.23 | -5.49% | 88,159 | 108,943,287 |
| 2024-04-19 | 13.4 | 13.63 | 12.78 | 12.94 | -5.2% | 121,144 | 157,984,710 |
| 2024-04-18 | 14 | 14.39 | 13.13 | 13.65 | -5.8% | 148,416 | 204,078,378 |
| 2024-04-17 | 14.62 | 14.73 | 14.1 | 14.49 | +2.33% | 159,701 | 230,850,029 |
| 2024-04-16 | 15.26 | 15.3 | 14 | 14.16 | -9% | 155,943 | 220,325,503 |
| 2024-04-15 | 14.81 | 16.1 | 14.51 | 15.56 | +5.06% | 192,310 | 295,628,414 |
| 2024-04-12 | 15.12 | 15.8 | 14.7 | 14.81 | -3.83% | 180,463 | 276,085,665 |
| 2024-04-11 | 14.86 | 15.86 | 14.73 | 15.4 | +0.85% | 200,073 | 307,442,986 |
| 2024-04-10 | 14.34 | 16.17 | 14.02 | 15.27 | +3.88% | 277,354 | 420,612,648 |
| 2024-04-09 | 14.22 | 15.7 | 14.22 | 14.7 | -6.96% | 256,269 | 371,554,498 |
| 2024-04-08 | 18.22 | 18.22 | 15.56 | 15.8 | -4.59% | 341,665 | 590,400,272 |
| 2024-04-03 | 16.56 | 16.56 | 16.56 | 16.56 | +10.03% | 16,059 | 26,593,456 |
| 2024-04-02 | 15.05 | 15.05 | 15.05 | 15.05 | +10.01% | 34,775 | 52,336,420 |
| 2024-04-01 | 13.24 | 13.7 | 13.13 | 13.68 | +2.55% | 64,850 | 87,842,681 |
| 2024-03-29 | 12.97 | 13.45 | 12.8 | 13.34 | +3.09% | 52,456 | 69,135,504 |
| 2024-03-28 | 12.54 | 13.11 | 12.51 | 12.94 | +2.54% | 48,948 | 63,108,429 |
| 2024-03-27 | 12.84 | 13.5 | 12.52 | 12.62 | -1.94% | 63,586 | 82,789,332 |
| 2024-03-26 | 13 | 13.28 | 12.6 | 12.87 | -1.3% | 53,085 | 68,316,812 |
| 2024-03-25 | 13.6 | 13.79 | 13.02 | 13.04 | -4.75% | 68,882 | 91,903,735 |
| 2024-03-22 | 13.54 | 14.45 | 13.32 | 13.69 | +0.66% | 94,525 | 130,642,956 |
| 2024-03-21 | 14.07 | 14.19 | 13.56 | 13.6 | -3.2% | 90,457 | 123,877,401 |
| 2024-03-20 | 13.3 | 14.05 | 13.23 | 14.05 | +4.46% | 103,616 | 142,327,920 |
| 2024-03-19 | 13.28 | 13.58 | 13.25 | 13.45 | +1.36% | 78,481 | 105,264,549 |
| 2024-03-18 | 12.88 | 13.31 | 12.88 | 13.27 | +3.35% | 74,160 | 97,327,780 |
| 2024-03-15 | 12.76 | 12.88 | 12.58 | 12.84 | +1.26% | 42,864 | 54,687,310 |
| 2024-03-14 | 12.85 | 12.98 | 12.45 | 12.68 | -1.17% | 52,054 | 66,247,859 |
| 2024-03-13 | 12.99 | 13.05 | 12.75 | 12.83 | -1.46% | 56,808 | 73,008,608 |
| 2024-03-12 | 12.9 | 13.07 | 12.59 | 13.02 | +0.85% | 72,031 | 92,737,762 |
| 2024-03-11 | 12.93 | 13.07 | 12.4 | 12.91 | -1.97% | 74,889 | 95,712,427 |
| 2024-03-08 | 12.9 | 13.32 | 12.75 | 13.17 | +0.38% | 61,106 | 80,085,647 |
| 2024-03-07 | 13.7 | 13.95 | 13 | 13.12 | -6.95% | 125,433 | 168,659,140 |
| 2024-03-06 | 13.38 | 14.61 | 13.26 | 14.1 | +6.02% | 171,609 | 234,503,071 |
| 2024-03-05 | 12.5 | 13.7 | 12.27 | 13.3 | +3.1% | 164,013 | 216,239,355 |
| 2024-03-04 | 12.73 | 12.98 | 12.01 | 12.9 | +2.06% | 129,715 | 161,927,538 |
| 2024-03-01 | 11.96 | 12.9 | 11.74 | 12.64 | +7.76% | 126,445 | 157,782,261 |
| 2024-02-29 | 11 | 11.75 | 10.95 | 11.73 | +4.45% | 71,628 | 82,386,231 |
| 2024-02-28 | 12.44 | 12.86 | 11.23 | 11.23 | -10.02% | 89,766 | 108,287,201 |
| 2024-02-27 | 11.82 | 12.48 | 11.82 | 12.48 | +3.83% | 54,172 | 66,234,234 |
| 2024-02-26 | 11.94 | 12.31 | 11.4 | 12.02 | +1.69% | 74,134 | 88,572,171 |
| 2024-02-23 | 11.35 | 11.82 | 11.06 | 11.82 | +6.49% | 70,772 | 80,966,430 |
| 2024-02-22 | 10.65 | 11.13 | 10.63 | 11.1 | +4.52% | 63,790 | 70,003,679 |
| 2024-02-21 | 10.15 | 11.18 | 10.15 | 10.62 | +2.81% | 71,281 | 76,449,537 |
| 2024-02-20 | 9.95 | 10.35 | 9.72 | 10.33 | +4.24% | 67,272 | 68,034,137 |
| 2024-02-19 | 9.43 | 10.06 | 9.43 | 9.91 | +5.88% | 96,760 | 94,405,719 |
| 2024-02-08 | 8.8 | 9.38 | 8.18 | 9.36 | +8.21% | 125,024 | 110,435,162 |
| 2024-02-07 | 9.49 | 9.5 | 8.64 | 8.65 | -9.9% | 116,085 | 102,443,958 |
| 2024-02-06 | 9.75 | 9.89 | 9.03 | 9.6 | -4.29% | 91,833 | 84,927,656 |
| 2024-02-05 | 10.97 | 11.11 | 10.03 | 10.03 | -9.96% | 34,850 | 35,397,793 |
| 2024-02-02 | 11.88 | 12.1 | 10.75 | 11.14 | -5.19% | 41,153 | 46,859,857 |
| 2024-02-01 | 11.9 | 12.04 | 11.43 | 11.75 | -1.26% | 40,235 | 47,367,499 |
| 2024-01-31 | 12.74 | 12.78 | 11.83 | 11.9 | -6.59% | 52,375 | 63,829,069 |
| 2024-01-30 | 13.01 | 13.3 | 12.69 | 12.74 | -2.08% | 44,046 | 57,226,977 |
| 2024-01-29 | 13.88 | 13.91 | 13.01 | 13.01 | -6% | 41,774 | 55,672,755 |
| 2024-01-26 | 14.03 | 14.27 | 13.7 | 13.84 | -1.84% | 46,123 | 64,603,964 |
| 2024-01-25 | 13.96 | 14.27 | 13.72 | 14.1 | +1.59% | 46,166 | 64,902,730 |
| 2024-01-24 | 14.17 | 14.27 | 13.43 | 13.88 | -1.7% | 49,859 | 68,888,809 |
| 2024-01-23 | 14.46 | 14.65 | 14.06 | 14.12 | -3.09% | 49,881 | 71,116,358 |
| 2024-01-22 | 15.71 | 15.82 | 14.4 | 14.57 | -7.96% | 68,116 | 102,528,907 |
| 2024-01-19 | 16.38 | 16.38 | 15.82 | 15.83 | -2.82% | 51,289 | 82,020,429 |
| 2024-01-18 | 15.63 | 16.58 | 15.63 | 16.29 | +1.88% | 91,588 | 147,943,698 |
| 2024-01-17 | 16.89 | 16.89 | 15.99 | 15.99 | -5.38% | 77,492 | 126,679,703 |
| 2024-01-16 | 17.3 | 17.35 | 16.66 | 16.9 | -1.57% | 58,847 | 99,464,797 |
| 2024-01-15 | 16.9 | 17.46 | 16.78 | 17.17 | +1.24% | 71,716 | 123,007,374 |
| 2024-01-12 | 17.4 | 17.58 | 16.87 | 16.96 | -3.25% | 89,478 | 153,193,525 |
| 2024-01-11 | 16.8 | 17.8 | 16.51 | 17.53 | +4.16% | 144,427 | 250,383,203 |
| 2024-01-10 | 17.3 | 17.4 | 16.4 | 16.83 | -2.72% | 116,550 | 195,893,405 |
| 2024-01-09 | 18 | 18.07 | 17.06 | 17.3 | -4.63% | 191,801 | 335,576,710 |
| 2024-01-08 | 15.91 | 18.14 | 15.91 | 18.14 | +10.01% | 204,298 | 351,793,357 |
| 2024-01-05 | 17.77 | 18.12 | 16.49 | 16.49 | -9.99% | 206,385 | 354,437,684 |
| 2024-01-04 | 19.84 | 20 | 18.28 | 18.32 | -1.87% | 330,775 | 634,017,772 |
| 2024-01-03 | 17.49 | 18.67 | 17.1 | 18.67 | +10.02% | 98,192 | 179,261,804 |
| 2024-01-02 | 16.64 | 17.09 | 16.64 | 16.97 | +2.23% | 79,369 | 134,466,742 |
| 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：