股票概览
14.4
-0.28%
-0.04
14.49
开盘价
14.55
最高价
14.14
最低价
37,194
成交量
数据更新至: 2024-05-20
技术指标
13.96
MA5 (5日均线)
14.23
MA10 (10日均线)
13.74
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 | 14.49 | 14.55 | 14.14 | 14.4 | -0.28% | 37,194 | 53,211,331 |
| 2024-05-17 | 13.88 | 14.49 | 13.5 | 14.44 | +4.79% | 48,225 | 68,527,277 |
| 2024-05-16 | 13.55 | 14.02 | 13.54 | 13.78 | +1.55% | 31,256 | 43,315,421 |
| 2024-05-15 | 13.66 | 13.94 | 13.27 | 13.57 | -0.22% | 30,489 | 41,765,672 |
| 2024-05-14 | 13.91 | 14.13 | 13.4 | 13.6 | -2.02% | 52,553 | 71,792,924 |
| 2024-05-13 | 14.44 | 14.69 | 13.8 | 13.88 | -4.01% | 68,975 | 97,997,154 |
| 2024-05-10 | 14.95 | 15.22 | 14.2 | 14.46 | -1.36% | 65,872 | 96,355,534 |
| 2024-05-09 | 14.86 | 14.9 | 14.5 | 14.66 | -1.48% | 62,546 | 91,805,973 |
| 2024-05-08 | 14.68 | 15.31 | 14.45 | 14.88 | +1.43% | 106,891 | 159,837,856 |
| 2024-05-07 | 14.01 | 15.08 | 13.95 | 14.67 | +4.12% | 78,037 | 113,781,245 |
| 2024-05-06 | 14.36 | 14.45 | 13.98 | 14.09 | +0.5% | 40,090 | 56,741,039 |
| 2024-04-30 | 14.25 | 14.5 | 13.88 | 14.02 | -0.43% | 47,509 | 67,047,881 |
| 2024-04-29 | 13.57 | 14.15 | 13.5 | 14.08 | +3.23% | 49,972 | 69,488,332 |
| 2024-04-26 | 13.23 | 13.9 | 13.07 | 13.64 | +2.94% | 54,192 | 73,701,492 |
| 2024-04-25 | 13.33 | 13.54 | 13.12 | 13.25 | -0.23% | 39,127 | 52,003,275 |
| 2024-04-24 | 12.4 | 13.28 | 12.31 | 13.28 | +7.44% | 62,510 | 81,093,342 |
| 2024-04-23 | 12.45 | 12.69 | 12.24 | 12.36 | +0.16% | 32,775 | 40,693,176 |
| 2024-04-22 | 12.39 | 12.55 | 11.83 | 12.34 | -0.48% | 39,955 | 48,915,702 |
| 2024-04-19 | 12.79 | 12.87 | 12.32 | 12.4 | -3.88% | 54,940 | 68,789,076 |
| 2024-04-18 | 12.98 | 13.49 | 12.39 | 12.9 | +1.1% | 82,495 | 106,547,282 |
| 2024-04-17 | 12.16 | 12.78 | 12.08 | 12.76 | +9.06% | 79,919 | 100,360,341 |
| 2024-04-16 | 12.68 | 12.68 | 11.5 | 11.7 | -6.47% | 83,470 | 99,023,805 |
| 2024-04-15 | 13.95 | 13.97 | 12.3 | 12.51 | -8.95% | 97,591 | 125,478,973 |
| 2024-04-12 | 13.73 | 14.16 | 13.66 | 13.74 | -1.29% | 60,708 | 84,333,085 |
| 2024-04-11 | 14 | 14.46 | 13.81 | 13.92 | -1.97% | 69,581 | 97,837,374 |
| 2024-04-10 | 15.07 | 15.07 | 13.96 | 14.2 | -6.58% | 85,791 | 123,442,741 |
| 2024-04-09 | 15.66 | 15.97 | 14.86 | 15.2 | -1.3% | 86,933 | 132,595,962 |
| 2024-04-08 | 15.69 | 16.15 | 15.01 | 15.4 | -3.63% | 112,009 | 174,079,837 |
| 2024-04-03 | 16.5 | 16.62 | 15.53 | 15.98 | -3.85% | 113,005 | 180,854,706 |
| 2024-04-02 | 17.58 | 17.85 | 16.35 | 16.62 | -5.94% | 164,630 | 280,911,159 |
| 2024-04-01 | 17 | 18.47 | 16.88 | 17.67 | +4.68% | 240,002 | 425,639,688 |
| 2024-03-29 | 14.55 | 16.88 | 14.55 | 16.88 | +19.97% | 151,335 | 239,903,117 |
| 2024-03-28 | 13.63 | 14.26 | 13.23 | 14.07 | +5% | 54,614 | 76,107,046 |
| 2024-03-27 | 14.6 | 14.6 | 13.4 | 13.4 | -7.65% | 56,204 | 77,764,187 |
| 2024-03-26 | 14.49 | 14.91 | 14.15 | 14.51 | -0.07% | 63,400 | 92,361,022 |
| 2024-03-25 | 15.28 | 15.46 | 14.43 | 14.52 | -6.02% | 73,907 | 110,186,455 |
| 2024-03-22 | 15.8 | 15.9 | 15.27 | 15.45 | -2.52% | 66,856 | 103,594,917 |
| 2024-03-21 | 15.85 | 16.09 | 15.6 | 15.85 | -0.69% | 63,155 | 100,002,937 |
| 2024-03-20 | 15.86 | 16.15 | 15.81 | 15.96 | 0% | 68,069 | 108,616,229 |
| 2024-03-19 | 15.94 | 16.38 | 15.75 | 15.96 | -0.37% | 85,460 | 136,988,848 |
| 2024-03-18 | 15.18 | 16.11 | 15.1 | 16.02 | +6.23% | 105,598 | 164,896,036 |
| 2024-03-15 | 15.19 | 15.26 | 14.82 | 15.08 | -1.11% | 74,241 | 111,411,237 |
| 2024-03-14 | 15.41 | 15.72 | 14.91 | 15.25 | -2.24% | 100,044 | 153,367,758 |
| 2024-03-13 | 15.16 | 15.97 | 15.1 | 15.6 | +2.3% | 88,313 | 136,639,870 |
| 2024-03-12 | 15.27 | 15.52 | 14.93 | 15.25 | -0.07% | 85,010 | 128,802,080 |
| 2024-03-11 | 14.38 | 15.35 | 14.22 | 15.26 | +5.39% | 84,811 | 126,400,914 |
| 2024-03-08 | 14.02 | 14.75 | 13.9 | 14.48 | +3.8% | 70,954 | 101,584,806 |
| 2024-03-07 | 14.43 | 14.69 | 13.88 | 13.95 | -2.72% | 61,801 | 87,970,693 |
| 2024-03-06 | 14.38 | 14.6 | 14.02 | 14.34 | -1.31% | 60,804 | 86,970,713 |
| 2024-03-05 | 14.3 | 15.26 | 14.2 | 14.53 | -0.89% | 100,678 | 148,102,079 |
| 2024-03-04 | 14.4 | 14.74 | 14.08 | 14.66 | +2.09% | 63,262 | 91,355,613 |
| 2024-03-01 | 14 | 14.5 | 13.88 | 14.36 | +2.06% | 66,107 | 94,194,033 |
| 2024-02-29 | 13.03 | 14.14 | 13.01 | 14.07 | +5.87% | 88,658 | 122,183,865 |
| 2024-02-28 | 14.5 | 15.18 | 13.26 | 13.29 | -8.03% | 133,955 | 193,008,442 |
| 2024-02-27 | 13.78 | 14.5 | 13.68 | 14.45 | +4.33% | 99,178 | 139,935,643 |
| 2024-02-26 | 13.8 | 14.38 | 13.48 | 13.85 | -2.4% | 134,218 | 185,380,637 |
| 2024-02-23 | 13.89 | 14.28 | 13.5 | 14.19 | +5.11% | 118,720 | 164,858,733 |
| 2024-02-22 | 12.62 | 13.88 | 12.62 | 13.5 | +7.31% | 109,587 | 146,674,745 |
| 2024-02-21 | 12.78 | 13.05 | 12.44 | 12.58 | -3.9% | 111,735 | 141,955,144 |
| 2024-02-20 | 11.82 | 13.73 | 11.41 | 13.09 | +10.93% | 129,383 | 160,695,014 |
| 2024-02-19 | 11.36 | 12.19 | 11.29 | 11.8 | +8.66% | 119,913 | 140,233,680 |
| 2024-02-08 | 9.5 | 10.96 | 9.33 | 10.86 | +13.36% | 102,161 | 103,521,745 |
| 2024-02-07 | 9.96 | 10.23 | 9.21 | 9.58 | -2.54% | 95,963 | 93,425,397 |
| 2024-02-06 | 9.25 | 9.95 | 8.51 | 9.83 | +4.24% | 98,758 | 90,780,253 |
| 2024-02-05 | 11 | 11.09 | 9.32 | 9.43 | -14.51% | 76,083 | 75,295,918 |
| 2024-02-02 | 11.98 | 12.12 | 10.64 | 11.03 | -7.15% | 44,412 | 50,217,662 |
| 2024-02-01 | 12 | 12.17 | 11.57 | 11.88 | -0.17% | 34,817 | 41,339,798 |
| 2024-01-31 | 12.62 | 12.88 | 11.83 | 11.9 | -6.96% | 44,036 | 53,878,388 |
| 2024-01-30 | 13.01 | 13.34 | 12.76 | 12.79 | -2.96% | 36,320 | 47,260,102 |
| 2024-01-29 | 14 | 14.11 | 13.1 | 13.18 | -5.45% | 42,561 | 56,999,242 |
| 2024-01-26 | 14.43 | 14.5 | 13.86 | 13.94 | -2.52% | 32,230 | 45,413,466 |
| 2024-01-25 | 13.68 | 14.38 | 13.46 | 14.3 | +4.53% | 36,069 | 50,432,503 |
| 2024-01-24 | 14 | 14 | 13.08 | 13.68 | -0.29% | 31,130 | 42,162,907 |
| 2024-01-23 | 13.61 | 13.91 | 13.45 | 13.72 | +1.25% | 42,934 | 58,574,072 |
| 2024-01-22 | 14.47 | 14.7 | 13.3 | 13.55 | -7.13% | 43,175 | 60,737,435 |
| 2024-01-19 | 14.92 | 14.92 | 14.48 | 14.59 | -2.15% | 23,879 | 34,985,010 |
| 2024-01-18 | 14.78 | 14.91 | 14.26 | 14.91 | +1.08% | 32,814 | 47,808,200 |
| 2024-01-17 | 15.13 | 15.38 | 14.7 | 14.75 | -3.41% | 20,238 | 30,490,535 |
| 2024-01-16 | 15.61 | 15.61 | 14.9 | 15.27 | -1.74% | 26,530 | 40,283,269 |
| 2024-01-15 | 15.76 | 15.76 | 15.24 | 15.54 | +0.13% | 22,032 | 34,253,511 |
| 2024-01-12 | 15.87 | 15.88 | 15.45 | 15.52 | -2.21% | 17,459 | 27,300,823 |
| 2024-01-11 | 15.41 | 15.95 | 15.41 | 15.87 | +2.39% | 26,461 | 41,755,929 |
| 2024-01-10 | 15.85 | 15.95 | 15.43 | 15.5 | -2.52% | 34,339 | 53,625,018 |
| 2024-01-09 | 15.99 | 16.28 | 15.6 | 15.9 | +0.51% | 23,752 | 37,995,888 |
| 2024-01-08 | 16.28 | 16.4 | 15.8 | 15.82 | -2.59% | 22,206 | 35,520,509 |
| 2024-01-05 | 16.71 | 16.78 | 16.13 | 16.24 | -2.35% | 22,372 | 36,769,369 |
| 2024-01-04 | 17 | 17.1 | 16.61 | 16.63 | -2.41% | 21,116 | 35,557,424 |
| 2024-01-03 | 17.41 | 17.46 | 16.79 | 17.04 | -2.41% | 24,487 | 41,789,504 |
| 2024-01-02 | 17.88 | 17.88 | 17.43 | 17.46 | -1.8% | 23,243 | 40,846,509 |
| 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：