股票概览
14.67
+1.38%
+0.2
14.56
开盘价
14.9
最高价
14.44
最低价
9,213
成交量
数据更新至: 2024-05-20
技术指标
14.35
MA5 (5日均线)
14.58
MA10 (10日均线)
13.83
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 | 14.56 | 14.9 | 14.44 | 14.67 | +1.38% | 9,213 | 13,574,565 |
| 2024-05-17 | 14.32 | 14.48 | 14.2 | 14.47 | +1.12% | 4,272 | 6,134,262 |
| 2024-05-16 | 14.18 | 14.54 | 14.18 | 14.31 | +1.35% | 6,928 | 9,972,764 |
| 2024-05-15 | 14.21 | 14.36 | 14 | 14.12 | -0.56% | 5,803 | 8,218,823 |
| 2024-05-14 | 14.32 | 14.55 | 14.1 | 14.2 | -0.84% | 7,252 | 10,354,544 |
| 2024-05-13 | 14.75 | 14.76 | 14.23 | 14.32 | -2.92% | 8,050 | 11,599,599 |
| 2024-05-10 | 15.17 | 15.18 | 14.62 | 14.75 | -2.32% | 7,908 | 11,708,250 |
| 2024-05-09 | 15.16 | 15.56 | 14.81 | 15.1 | +1.07% | 10,890 | 16,490,151 |
| 2024-05-08 | 14.87 | 15.18 | 14.75 | 14.94 | -0.13% | 13,288 | 19,837,423 |
| 2024-05-07 | 15.28 | 15.35 | 14.67 | 14.96 | -1.84% | 21,652 | 32,141,780 |
| 2024-05-06 | 14.22 | 16.2 | 14.13 | 15.24 | +8.09% | 32,520 | 49,446,675 |
| 2024-04-30 | 13.86 | 14.31 | 13.71 | 14.1 | +1.73% | 15,236 | 21,350,917 |
| 2024-04-29 | 13.22 | 13.95 | 13.22 | 13.86 | +3.2% | 15,536 | 21,087,278 |
| 2024-04-26 | 12.91 | 13.43 | 12.7 | 13.43 | +3.07% | 6,679 | 8,778,539 |
| 2024-04-25 | 12.49 | 13.14 | 12.46 | 13.03 | +4.24% | 8,423 | 10,877,028 |
| 2024-04-24 | 12.07 | 12.55 | 12 | 12.5 | +2.54% | 6,658 | 8,281,789 |
| 2024-04-23 | 11.95 | 12.36 | 11.88 | 12.19 | +2.01% | 6,826 | 8,325,943 |
| 2024-04-22 | 12.2 | 12.21 | 11.61 | 11.95 | -2.05% | 6,238 | 7,449,471 |
| 2024-04-19 | 12.33 | 12.46 | 12.08 | 12.2 | -1.05% | 6,582 | 8,031,964 |
| 2024-04-18 | 12.39 | 12.52 | 12.09 | 12.33 | -0.48% | 6,982 | 8,601,513 |
| 2024-04-17 | 11.58 | 12.55 | 11.52 | 12.39 | +8.49% | 11,530 | 14,145,854 |
| 2024-04-16 | 12.01 | 12.05 | 11.33 | 11.42 | -6.32% | 17,084 | 19,811,737 |
| 2024-04-15 | 12.95 | 13.17 | 12.05 | 12.19 | -7.65% | 14,971 | 18,572,187 |
| 2024-04-12 | 13.21 | 13.43 | 13.14 | 13.2 | -0.45% | 4,720 | 6,263,627 |
| 2024-04-11 | 13.36 | 13.64 | 13.13 | 13.26 | -1.12% | 4,988 | 6,689,544 |
| 2024-04-10 | 13.75 | 13.75 | 13.15 | 13.41 | -1.97% | 6,432 | 8,581,908 |
| 2024-04-09 | 13.09 | 13.74 | 13.06 | 13.68 | +4.43% | 6,230 | 8,398,753 |
| 2024-04-08 | 13.84 | 13.98 | 13.02 | 13.1 | -5.82% | 8,086 | 10,827,916 |
| 2024-04-03 | 14.13 | 14.15 | 13.6 | 13.91 | -0.5% | 5,858 | 8,112,932 |
| 2024-04-02 | 13.78 | 14.1 | 13.77 | 13.98 | +0.58% | 6,558 | 9,125,155 |
| 2024-04-01 | 13.32 | 13.95 | 13.24 | 13.9 | +4.43% | 7,397 | 10,098,614 |
| 2024-03-29 | 12.84 | 13.31 | 12.84 | 13.31 | +3.82% | 6,072 | 7,988,879 |
| 2024-03-28 | 12.6 | 13.06 | 12.34 | 12.82 | +3.72% | 8,705 | 11,126,644 |
| 2024-03-27 | 12.64 | 12.82 | 12.35 | 12.36 | -2.91% | 6,890 | 8,655,973 |
| 2024-03-26 | 12.88 | 13.08 | 12.45 | 12.73 | -0.93% | 10,913 | 13,821,915 |
| 2024-03-25 | 13.29 | 13.34 | 12.85 | 12.85 | -3.38% | 10,715 | 13,971,820 |
| 2024-03-22 | 13.7 | 13.7 | 13.13 | 13.3 | -2.56% | 5,455 | 7,305,518 |
| 2024-03-21 | 13.59 | 13.78 | 13.31 | 13.65 | +0.81% | 7,522 | 10,216,374 |
| 2024-03-20 | 13.5 | 13.69 | 13.47 | 13.54 | +0.15% | 5,098 | 6,916,826 |
| 2024-03-19 | 13.76 | 13.88 | 13.5 | 13.52 | -1.17% | 8,049 | 11,002,303 |
| 2024-03-18 | 13.3 | 13.75 | 13.05 | 13.68 | +4.83% | 10,842 | 14,531,789 |
| 2024-03-15 | 12.77 | 13.15 | 12.57 | 13.05 | +2.19% | 7,196 | 9,308,485 |
| 2024-03-14 | 12.9 | 12.99 | 12.56 | 12.77 | -0.39% | 4,515 | 5,770,041 |
| 2024-03-13 | 12.86 | 12.97 | 12.64 | 12.82 | -0.08% | 6,468 | 8,291,567 |
| 2024-03-12 | 12.71 | 12.95 | 12.56 | 12.83 | +0.94% | 9,181 | 11,726,389 |
| 2024-03-11 | 12.36 | 12.75 | 12.16 | 12.71 | +3.17% | 9,364 | 11,675,613 |
| 2024-03-08 | 12.24 | 12.45 | 12.1 | 12.32 | +0.65% | 4,831 | 5,948,675 |
| 2024-03-07 | 12.39 | 12.7 | 12.13 | 12.24 | -1.05% | 10,582 | 13,122,521 |
| 2024-03-06 | 12.13 | 12.39 | 11.83 | 12.37 | +1.73% | 16,414 | 19,828,287 |
| 2024-03-05 | 12.7 | 12.7 | 12.11 | 12.16 | -2.64% | 8,149 | 9,994,856 |
| 2024-03-04 | 12.56 | 12.68 | 12.23 | 12.49 | -0.56% | 15,028 | 18,713,125 |
| 2024-03-01 | 12.38 | 12.62 | 12.26 | 12.56 | +0.48% | 11,580 | 14,428,261 |
| 2024-02-29 | 12.03 | 12.55 | 11.85 | 12.5 | +2.97% | 21,315 | 26,010,687 |
| 2024-02-28 | 13.56 | 14 | 12.06 | 12.14 | -10.01% | 30,547 | 38,987,708 |
| 2024-02-27 | 13.47 | 13.52 | 13.06 | 13.49 | +1.89% | 8,040 | 10,704,861 |
| 2024-02-26 | 12.83 | 13.87 | 12.78 | 13.24 | +3.6% | 16,909 | 22,749,833 |
| 2024-02-23 | 12.45 | 12.87 | 12.38 | 12.78 | +2.65% | 7,852 | 9,920,411 |
| 2024-02-22 | 12.09 | 12.46 | 12.09 | 12.45 | +2.47% | 8,306 | 10,223,326 |
| 2024-02-21 | 12.03 | 12.59 | 11.96 | 12.15 | 0% | 8,823 | 10,892,659 |
| 2024-02-20 | 11.72 | 12.26 | 11.64 | 12.15 | +1.84% | 9,071 | 10,926,376 |
| 2024-02-19 | 11.75 | 12.32 | 11.66 | 11.93 | +0.85% | 16,109 | 19,320,135 |
| 2024-02-08 | 10.45 | 12.19 | 10.01 | 11.83 | +14.63% | 25,522 | 28,416,496 |
| 2024-02-07 | 10.88 | 11.02 | 10.03 | 10.32 | -6.18% | 30,169 | 31,023,408 |
| 2024-02-06 | 10.4 | 11.12 | 9.38 | 11 | +3.38% | 36,893 | 37,052,313 |
| 2024-02-05 | 11.61 | 11.61 | 10.05 | 10.64 | -7.88% | 39,634 | 41,615,294 |
| 2024-02-02 | 12.31 | 12.44 | 10.93 | 11.55 | -5.71% | 24,730 | 29,077,352 |
| 2024-02-01 | 12.99 | 12.99 | 11.91 | 12.25 | -3.62% | 23,058 | 28,166,063 |
| 2024-01-31 | 13.19 | 13.4 | 12.53 | 12.71 | -3.13% | 26,120 | 33,593,336 |
| 2024-01-30 | 13.55 | 13.74 | 13.02 | 13.12 | -3.24% | 16,054 | 21,524,225 |
| 2024-01-29 | 14.43 | 14.55 | 13.55 | 13.56 | -6.42% | 18,441 | 25,714,162 |
| 2024-01-26 | 14.67 | 14.96 | 14.38 | 14.49 | -1.23% | 13,507 | 19,758,922 |
| 2024-01-25 | 13.72 | 14.72 | 13.68 | 14.67 | +7.63% | 14,802 | 21,075,777 |
| 2024-01-24 | 13.66 | 14.09 | 13.07 | 13.63 | -0.29% | 14,214 | 19,282,971 |
| 2024-01-23 | 14.44 | 14.47 | 13.45 | 13.67 | -3.94% | 19,234 | 26,317,906 |
| 2024-01-22 | 15.24 | 15.31 | 14.1 | 14.23 | -6.69% | 12,683 | 18,679,357 |
| 2024-01-19 | 15.41 | 15.65 | 15.18 | 15.25 | -0.72% | 11,424 | 17,554,550 |
| 2024-01-18 | 15.9 | 15.92 | 14.91 | 15.36 | -2.6% | 16,972 | 25,838,669 |
| 2024-01-17 | 16.17 | 16.23 | 15.68 | 15.77 | -2.05% | 9,370 | 14,960,141 |
| 2024-01-16 | 16.21 | 16.38 | 15.85 | 16.1 | -0.43% | 8,604 | 13,838,888 |
| 2024-01-15 | 16.42 | 16.43 | 16.08 | 16.17 | -0.49% | 9,016 | 14,637,814 |
| 2024-01-12 | 16.28 | 16.65 | 16.2 | 16.25 | -0.61% | 11,700 | 19,220,627 |
| 2024-01-11 | 16.52 | 16.52 | 16.12 | 16.35 | +0.12% | 9,170 | 14,925,207 |
| 2024-01-10 | 16.7 | 16.7 | 16.24 | 16.33 | -1.39% | 9,618 | 15,790,939 |
| 2024-01-09 | 16.5 | 16.67 | 16.34 | 16.56 | +1.47% | 13,201 | 21,783,133 |
| 2024-01-08 | 16.89 | 16.89 | 16.3 | 16.32 | -2.28% | 9,731 | 16,067,638 |
| 2024-01-05 | 16.98 | 17.1 | 16.64 | 16.7 | -1.59% | 9,246 | 15,565,331 |
| 2024-01-04 | 17.02 | 17.09 | 16.82 | 16.97 | +0.3% | 8,933 | 15,151,940 |
| 2024-01-03 | 17.01 | 17.06 | 16.61 | 16.92 | -0.53% | 13,920 | 23,410,688 |
| 2024-01-02 | 16.6 | 17.11 | 16.49 | 17.01 | +2.78% | 22,399 | 37,835,447 |
| 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：