股票概览
14.53
-1.69%
-0.25
14.73
开盘价
14.84
最高价
14.5
最低价
8,604
成交量
数据更新至: 2024-05-20
技术指标
14.66
MA5 (5日均线)
14.79
MA10 (10日均线)
14.34
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 | 14.73 | 14.84 | 14.5 | 14.53 | -1.69% | 8,604 | 12,594,114 |
| 2024-05-17 | 14.65 | 14.86 | 14.55 | 14.78 | +0.89% | 8,964 | 13,173,420 |
| 2024-05-16 | 14.91 | 15.14 | 14.6 | 14.65 | -2.33% | 17,920 | 26,467,763 |
| 2024-05-15 | 14.29 | 16.11 | 14.07 | 15 | +4.6% | 24,953 | 37,714,130 |
| 2024-05-14 | 14.48 | 14.64 | 14.33 | 14.34 | 0% | 6,293 | 9,112,752 |
| 2024-05-13 | 14.98 | 15.15 | 14.3 | 14.34 | -4.27% | 10,693 | 15,572,906 |
| 2024-05-10 | 15.36 | 15.38 | 14.9 | 14.98 | -1.58% | 6,647 | 10,014,689 |
| 2024-05-09 | 15.06 | 15.39 | 14.95 | 15.22 | +1.94% | 8,131 | 12,385,448 |
| 2024-05-08 | 15.14 | 15.24 | 14.71 | 14.93 | -1.39% | 7,454 | 11,138,268 |
| 2024-05-07 | 15.02 | 15.26 | 14.99 | 15.14 | +0.87% | 7,977 | 12,051,447 |
| 2024-05-06 | 14.66 | 15.13 | 14.66 | 15.01 | +2.53% | 8,220 | 12,329,320 |
| 2024-04-30 | 14.41 | 14.64 | 14.36 | 14.64 | +0.62% | 9,233 | 13,376,049 |
| 2024-04-29 | 14.2 | 14.59 | 14.04 | 14.55 | +0.9% | 11,154 | 16,004,870 |
| 2024-04-26 | 14.05 | 14.46 | 13.83 | 14.42 | +3.37% | 10,217 | 14,510,458 |
| 2024-04-25 | 13.76 | 14.03 | 13.6 | 13.95 | +1.31% | 5,160 | 7,180,000 |
| 2024-04-24 | 13.27 | 13.77 | 13.27 | 13.77 | +2.91% | 6,213 | 8,459,591 |
| 2024-04-23 | 13.17 | 13.58 | 13.11 | 13.38 | +0.83% | 6,528 | 8,711,912 |
| 2024-04-22 | 12.81 | 13.28 | 12.63 | 13.27 | +2.87% | 7,114 | 9,317,485 |
| 2024-04-19 | 12.98 | 13.3 | 12.82 | 12.9 | -0.62% | 6,118 | 7,936,028 |
| 2024-04-18 | 12.95 | 13.2 | 12.8 | 12.98 | -0.31% | 8,197 | 10,664,030 |
| 2024-04-17 | 12.37 | 13.16 | 12.3 | 13.02 | +6.98% | 13,443 | 17,334,911 |
| 2024-04-16 | 13.1 | 13.1 | 12.09 | 12.17 | -7.1% | 15,928 | 19,560,756 |
| 2024-04-15 | 14.11 | 14.28 | 12.9 | 13.1 | -7.75% | 17,761 | 23,816,490 |
| 2024-04-12 | 14.3 | 14.52 | 14.2 | 14.2 | -1.53% | 5,588 | 8,001,790 |
| 2024-04-11 | 14.13 | 14.65 | 14.11 | 14.42 | +0.63% | 4,918 | 7,110,626 |
| 2024-04-10 | 14.85 | 14.86 | 14.15 | 14.33 | -3.57% | 8,831 | 12,766,313 |
| 2024-04-09 | 14.52 | 14.89 | 14.4 | 14.86 | +2.34% | 6,838 | 10,021,419 |
| 2024-04-08 | 15.5 | 15.5 | 14.44 | 14.52 | -5.84% | 11,035 | 16,357,896 |
| 2024-04-03 | 15.46 | 15.55 | 15.13 | 15.42 | -0.26% | 7,063 | 10,822,191 |
| 2024-04-02 | 15.49 | 15.57 | 15.3 | 15.46 | -0.26% | 6,332 | 9,773,599 |
| 2024-04-01 | 15.1 | 15.5 | 15.1 | 15.5 | +2.72% | 9,156 | 14,080,345 |
| 2024-03-29 | 14.68 | 15.1 | 14.63 | 15.09 | +2.65% | 7,678 | 11,466,085 |
| 2024-03-28 | 14.22 | 14.95 | 14.22 | 14.7 | +3.16% | 8,242 | 12,058,949 |
| 2024-03-27 | 14.68 | 14.86 | 14.22 | 14.25 | -2.53% | 7,653 | 11,121,100 |
| 2024-03-26 | 14.65 | 14.77 | 14.21 | 14.62 | +0.62% | 6,785 | 9,848,369 |
| 2024-03-25 | 15.12 | 15.12 | 14.52 | 14.53 | -3.33% | 7,662 | 11,347,606 |
| 2024-03-22 | 15.31 | 15.39 | 14.82 | 15.03 | -2.47% | 9,923 | 14,948,269 |
| 2024-03-21 | 15.57 | 15.7 | 15.26 | 15.41 | -0.77% | 8,877 | 13,697,563 |
| 2024-03-20 | 15.64 | 15.64 | 15.39 | 15.53 | +0.26% | 9,029 | 13,997,028 |
| 2024-03-19 | 15.31 | 15.69 | 15.31 | 15.49 | +0.58% | 7,725 | 12,010,247 |
| 2024-03-18 | 15.12 | 15.45 | 15.04 | 15.4 | +2.33% | 8,450 | 12,884,482 |
| 2024-03-15 | 14.96 | 15.05 | 14.7 | 15.05 | +1.69% | 6,799 | 10,130,807 |
| 2024-03-14 | 15.16 | 15.27 | 14.52 | 14.8 | +0.07% | 10,293 | 15,347,713 |
| 2024-03-13 | 14.65 | 14.91 | 14.55 | 14.79 | +1.09% | 9,800 | 14,419,462 |
| 2024-03-12 | 14.38 | 14.65 | 14.31 | 14.63 | +2.24% | 11,428 | 16,615,440 |
| 2024-03-11 | 13.99 | 14.33 | 13.94 | 14.31 | +2.73% | 7,994 | 11,309,738 |
| 2024-03-08 | 13.87 | 14.04 | 13.81 | 13.93 | 0% | 6,145 | 8,554,956 |
| 2024-03-07 | 14.15 | 14.3 | 13.86 | 13.93 | -1.21% | 7,960 | 11,185,575 |
| 2024-03-06 | 13.83 | 14.24 | 13.81 | 14.1 | +0.86% | 5,844 | 8,201,148 |
| 2024-03-05 | 14.26 | 14.26 | 13.9 | 13.98 | -2.03% | 7,597 | 10,657,240 |
| 2024-03-04 | 14.55 | 14.55 | 14.07 | 14.27 | -0.56% | 11,329 | 16,142,865 |
| 2024-03-01 | 14.23 | 14.55 | 14.12 | 14.35 | +0.84% | 9,860 | 14,063,948 |
| 2024-02-29 | 13.62 | 14.36 | 13.61 | 14.23 | +2.89% | 15,058 | 21,273,788 |
| 2024-02-28 | 15.36 | 15.67 | 13.78 | 13.83 | -10.02% | 23,234 | 33,993,819 |
| 2024-02-27 | 14.91 | 15.37 | 14.73 | 15.37 | +3.15% | 9,764 | 14,699,276 |
| 2024-02-26 | 14.68 | 15.36 | 14.61 | 14.9 | +0.34% | 16,115 | 24,058,171 |
| 2024-02-23 | 14.48 | 14.89 | 14.32 | 14.85 | +3.85% | 9,922 | 14,466,385 |
| 2024-02-22 | 13.97 | 14.44 | 13.96 | 14.3 | +2.36% | 9,893 | 14,084,269 |
| 2024-02-21 | 13.62 | 14.36 | 13.44 | 13.97 | +1.9% | 16,910 | 23,721,477 |
| 2024-02-20 | 13.74 | 13.86 | 13.36 | 13.71 | +0.22% | 13,483 | 18,355,808 |
| 2024-02-19 | 13.43 | 14.4 | 13.43 | 13.68 | +2.4% | 19,071 | 26,503,446 |
| 2024-02-08 | 12 | 13.69 | 11.69 | 13.36 | +13.12% | 20,413 | 25,689,145 |
| 2024-02-07 | 12.35 | 12.78 | 11.52 | 11.81 | -3.51% | 23,547 | 28,369,510 |
| 2024-02-06 | 12.02 | 12.69 | 10.98 | 12.24 | +0.82% | 17,897 | 20,995,714 |
| 2024-02-05 | 13.89 | 13.9 | 11.8 | 12.14 | -13.78% | 25,529 | 31,671,221 |
| 2024-02-02 | 14.61 | 15 | 13.69 | 14.08 | -3.83% | 13,834 | 19,640,439 |
| 2024-02-01 | 14.8 | 15.03 | 14.3 | 14.64 | -2.27% | 11,998 | 17,567,891 |
| 2024-01-31 | 15.75 | 15.89 | 14.91 | 14.98 | -4.89% | 10,673 | 16,301,152 |
| 2024-01-30 | 16.97 | 16.97 | 15.67 | 15.75 | -2.54% | 14,573 | 23,353,619 |
| 2024-01-29 | 16.98 | 16.99 | 16.09 | 16.16 | -4.27% | 13,293 | 21,842,903 |
| 2024-01-26 | 17.32 | 17.5 | 16.76 | 16.88 | -2.93% | 15,082 | 25,690,398 |
| 2024-01-25 | 16.01 | 17.44 | 15.88 | 17.39 | +8.42% | 14,495 | 24,386,394 |
| 2024-01-24 | 15.92 | 16.24 | 15.39 | 16.04 | -0.12% | 12,271 | 19,447,121 |
| 2024-01-23 | 16.11 | 16.3 | 15.8 | 16.06 | -1.53% | 14,437 | 23,156,756 |
| 2024-01-22 | 17.52 | 17.7 | 16.31 | 16.31 | -6.85% | 13,435 | 22,811,582 |
| 2024-01-19 | 17.85 | 17.95 | 17.45 | 17.51 | -1.46% | 10,427 | 18,408,308 |
| 2024-01-18 | 18.71 | 18.95 | 17.21 | 17.77 | -4.77% | 18,892 | 33,788,035 |
| 2024-01-17 | 19.18 | 19.34 | 18.6 | 18.66 | -2.71% | 9,350 | 17,706,833 |
| 2024-01-16 | 19.3 | 19.4 | 18.81 | 19.18 | +0.16% | 6,775 | 12,914,554 |
| 2024-01-15 | 19.22 | 19.32 | 19.07 | 19.15 | -0.31% | 7,801 | 14,949,915 |
| 2024-01-12 | 19.54 | 19.71 | 19.04 | 19.21 | -1.79% | 8,012 | 15,541,791 |
| 2024-01-11 | 19.4 | 19.63 | 19.23 | 19.56 | +1.35% | 4,846 | 9,415,988 |
| 2024-01-10 | 19.6 | 19.78 | 19.23 | 19.3 | -1.38% | 4,586 | 8,918,731 |
| 2024-01-09 | 19.49 | 19.89 | 19.31 | 19.57 | +1.24% | 6,997 | 13,683,614 |
| 2024-01-08 | 19.99 | 19.99 | 19.33 | 19.33 | -2.52% | 8,393 | 16,382,732 |
| 2024-01-05 | 20.3 | 20.37 | 19.71 | 19.83 | -1.54% | 6,467 | 12,924,392 |
| 2024-01-04 | 20.2 | 20.2 | 19.9 | 20.14 | +0.1% | 5,520 | 11,051,846 |
| 2024-01-03 | 20.65 | 20.65 | 20.05 | 20.12 | -1.13% | 5,553 | 11,217,182 |
| 2024-01-02 | 20.07 | 20.49 | 19.86 | 20.35 | +1.8% | 6,333 | 12,785,742 |
| 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：