股票概览
14.07
-0.78%
-0.11
14.33
开盘价
14.58
最高价
14
最低价
21,778
成交量
数据更新至: 2024-05-20
技术指标
13.80
MA5 (5日均线)
14.21
MA10 (10日均线)
14.33
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 | 14.33 | 14.58 | 14 | 14.07 | -0.78% | 21,778 | 31,080,828 |
| 2024-05-17 | 13.55 | 14.2 | 13.49 | 14.18 | +4.42% | 22,968 | 31,863,706 |
| 2024-05-16 | 13.83 | 13.86 | 13.55 | 13.58 | +0.3% | 16,938 | 23,217,522 |
| 2024-05-15 | 13.61 | 13.82 | 13.26 | 13.54 | -0.51% | 17,290 | 23,533,213 |
| 2024-05-14 | 13.41 | 13.88 | 13.4 | 13.61 | +0.74% | 19,627 | 26,679,720 |
| 2024-05-13 | 14.48 | 14.48 | 13.41 | 13.51 | -5.98% | 41,617 | 56,998,441 |
| 2024-05-10 | 15.11 | 15.14 | 14.31 | 14.37 | -4.52% | 30,263 | 43,957,253 |
| 2024-05-09 | 15 | 15.21 | 14.84 | 15.05 | +1.48% | 30,064 | 45,226,741 |
| 2024-05-08 | 15.47 | 15.47 | 14.74 | 14.83 | -3.26% | 21,896 | 32,736,453 |
| 2024-05-07 | 15.52 | 15.52 | 15.13 | 15.33 | +0.13% | 21,775 | 33,280,365 |
| 2024-05-06 | 15.57 | 15.77 | 15.26 | 15.31 | -0.07% | 22,210 | 34,309,117 |
| 2024-04-30 | 15.51 | 15.59 | 15.15 | 15.32 | -1.35% | 26,500 | 40,526,040 |
| 2024-04-29 | 15.17 | 15.65 | 14.93 | 15.53 | +3.6% | 25,259 | 39,029,159 |
| 2024-04-26 | 14.54 | 15.09 | 14.41 | 14.99 | +2.95% | 20,950 | 31,102,327 |
| 2024-04-25 | 14.34 | 14.6 | 14.03 | 14.56 | +1.96% | 23,069 | 33,233,399 |
| 2024-04-24 | 13.95 | 14.3 | 13.88 | 14.28 | +3.03% | 18,343 | 25,946,367 |
| 2024-04-23 | 13.74 | 14.03 | 13.53 | 13.86 | +1.54% | 24,180 | 33,525,982 |
| 2024-04-22 | 13.27 | 13.83 | 12.82 | 13.65 | +2.25% | 25,454 | 34,289,464 |
| 2024-04-19 | 13.66 | 13.7 | 13.21 | 13.35 | -2.77% | 17,931 | 23,965,120 |
| 2024-04-18 | 13.85 | 13.95 | 13.26 | 13.73 | +0.66% | 29,004 | 39,625,286 |
| 2024-04-17 | 13.1 | 13.71 | 13.03 | 13.64 | +6.07% | 29,591 | 39,710,865 |
| 2024-04-16 | 13.78 | 13.78 | 12.82 | 12.86 | -6.4% | 37,841 | 49,822,147 |
| 2024-04-15 | 14.22 | 14.34 | 13.53 | 13.74 | -3.44% | 37,602 | 52,301,302 |
| 2024-04-12 | 14.32 | 14.62 | 14.22 | 14.23 | -0.84% | 16,287 | 23,410,537 |
| 2024-04-11 | 14.38 | 14.79 | 14.3 | 14.35 | -1.37% | 18,955 | 27,500,258 |
| 2024-04-10 | 15.1 | 15.1 | 14.42 | 14.55 | -3.51% | 17,506 | 25,736,240 |
| 2024-04-09 | 14.74 | 15.12 | 14.68 | 15.08 | +1.75% | 18,103 | 27,058,925 |
| 2024-04-08 | 15.43 | 15.52 | 14.81 | 14.82 | -4.57% | 19,823 | 29,848,950 |
| 2024-04-03 | 15.71 | 15.78 | 15.28 | 15.53 | -1.21% | 26,230 | 40,749,862 |
| 2024-04-02 | 15.74 | 15.98 | 15.53 | 15.72 | -1.13% | 20,355 | 32,021,669 |
| 2024-04-01 | 15.64 | 15.91 | 15.4 | 15.9 | +1.92% | 26,077 | 41,036,953 |
| 2024-03-29 | 15.26 | 15.66 | 14.85 | 15.6 | +2.36% | 27,009 | 41,142,902 |
| 2024-03-28 | 14.94 | 15.42 | 14.83 | 15.24 | +1.6% | 27,061 | 40,974,953 |
| 2024-03-27 | 15.68 | 15.73 | 14.94 | 15 | -4.64% | 22,773 | 34,781,986 |
| 2024-03-26 | 16.08 | 16.28 | 15.63 | 15.73 | -2.18% | 26,997 | 43,047,713 |
| 2024-03-25 | 16.76 | 16.8 | 16.06 | 16.08 | -3.48% | 27,860 | 45,798,673 |
| 2024-03-22 | 17.2 | 17.34 | 16.5 | 16.66 | -3.14% | 26,467 | 44,635,756 |
| 2024-03-21 | 17.9 | 17.94 | 17.09 | 17.2 | -2.44% | 43,180 | 75,003,712 |
| 2024-03-20 | 17.76 | 17.85 | 17.5 | 17.63 | -0.73% | 35,480 | 62,665,286 |
| 2024-03-19 | 17.9 | 18.11 | 17.67 | 17.76 | -1% | 22,615 | 40,358,677 |
| 2024-03-18 | 17.5 | 17.94 | 17.3 | 17.94 | +2.4% | 27,028 | 47,832,351 |
| 2024-03-15 | 17.4 | 17.56 | 16.96 | 17.52 | +1.57% | 24,050 | 41,471,900 |
| 2024-03-14 | 17.68 | 17.86 | 16.99 | 17.25 | -3.04% | 28,920 | 50,259,967 |
| 2024-03-13 | 17.85 | 18.03 | 17.55 | 17.79 | +1.37% | 22,842 | 40,650,154 |
| 2024-03-12 | 17.41 | 17.78 | 17.28 | 17.55 | +0.98% | 32,324 | 56,521,316 |
| 2024-03-11 | 17.21 | 17.4 | 17.1 | 17.38 | -0.06% | 19,795 | 34,162,877 |
| 2024-03-08 | 17.17 | 17.5 | 16.87 | 17.39 | +2.23% | 22,724 | 39,229,092 |
| 2024-03-07 | 17.6 | 17.83 | 16.98 | 17.01 | -2.47% | 18,570 | 32,268,140 |
| 2024-03-06 | 17.56 | 17.73 | 17 | 17.44 | -1.64% | 24,234 | 42,092,950 |
| 2024-03-05 | 17.9 | 18.03 | 17.48 | 17.73 | -0.23% | 28,860 | 51,421,765 |
| 2024-03-04 | 17.88 | 17.98 | 17.35 | 17.77 | -0.39% | 26,802 | 47,486,075 |
| 2024-03-01 | 17.95 | 18.09 | 17.25 | 17.84 | +1.08% | 35,288 | 62,541,853 |
| 2024-02-29 | 16.8 | 17.96 | 16.7 | 17.65 | +7.29% | 40,015 | 69,406,815 |
| 2024-02-28 | 17.99 | 18.34 | 16.4 | 16.45 | -8.36% | 41,196 | 71,731,005 |
| 2024-02-27 | 17.13 | 17.97 | 16.92 | 17.95 | +3.82% | 29,464 | 51,446,157 |
| 2024-02-26 | 17 | 17.86 | 16.86 | 17.29 | +1.77% | 29,056 | 50,358,197 |
| 2024-02-23 | 16.76 | 17.01 | 16.46 | 16.99 | +1.37% | 22,427 | 37,581,810 |
| 2024-02-22 | 16.25 | 16.84 | 16.25 | 16.76 | +2.57% | 23,705 | 39,443,279 |
| 2024-02-21 | 16.09 | 16.97 | 15.81 | 16.34 | +1.55% | 30,427 | 50,145,467 |
| 2024-02-20 | 16.15 | 16.19 | 15.53 | 16.09 | -0.37% | 23,849 | 37,781,950 |
| 2024-02-19 | 16 | 16.19 | 15.48 | 16.15 | +4.06% | 37,625 | 59,882,850 |
| 2024-02-08 | 14.65 | 15.98 | 14.4 | 15.52 | +7.33% | 45,184 | 69,684,568 |
| 2024-02-07 | 13.84 | 15.13 | 13.61 | 14.46 | +4.86% | 44,600 | 65,364,064 |
| 2024-02-06 | 13.11 | 14.05 | 12.18 | 13.79 | +6.08% | 35,893 | 47,065,935 |
| 2024-02-05 | 13.93 | 13.98 | 12.1 | 13 | -8.13% | 52,636 | 67,840,154 |
| 2024-02-02 | 15.23 | 15.38 | 13.67 | 14.15 | -5.85% | 41,523 | 59,952,468 |
| 2024-02-01 | 15.4 | 15.76 | 14.9 | 15.03 | -3.03% | 27,262 | 41,527,066 |
| 2024-01-31 | 16.01 | 16.34 | 15.44 | 15.5 | -5.14% | 27,427 | 43,389,875 |
| 2024-01-30 | 17.2 | 17.2 | 16.33 | 16.34 | -4.22% | 13,896 | 23,230,484 |
| 2024-01-29 | 17.63 | 17.97 | 17.05 | 17.06 | -3.18% | 16,150 | 28,114,653 |
| 2024-01-26 | 18.22 | 18.26 | 17.5 | 17.62 | -3.4% | 16,542 | 29,482,628 |
| 2024-01-25 | 17.95 | 18.3 | 17.55 | 18.24 | +2.53% | 15,107 | 27,270,467 |
| 2024-01-24 | 17.95 | 17.95 | 17.07 | 17.79 | +1.14% | 15,416 | 26,925,136 |
| 2024-01-23 | 17.22 | 17.76 | 17.03 | 17.59 | +2.15% | 20,180 | 35,223,996 |
| 2024-01-22 | 18.37 | 18.65 | 17.18 | 17.22 | -6.67% | 17,342 | 30,970,850 |
| 2024-01-19 | 18.85 | 18.97 | 18.44 | 18.45 | -1.76% | 8,848 | 16,489,105 |
| 2024-01-18 | 18.65 | 18.86 | 18.19 | 18.78 | +0.37% | 16,724 | 30,961,307 |
| 2024-01-17 | 19.52 | 19.63 | 18.68 | 18.71 | -3.95% | 11,663 | 22,176,764 |
| 2024-01-16 | 19.6 | 19.68 | 19.21 | 19.48 | -0.56% | 10,246 | 19,872,801 |
| 2024-01-15 | 19.72 | 19.92 | 19.41 | 19.59 | -1.01% | 9,644 | 18,965,818 |
| 2024-01-12 | 20.08 | 20.22 | 19.79 | 19.79 | -1.74% | 8,112 | 16,194,511 |
| 2024-01-11 | 19.62 | 20.25 | 19.62 | 20.14 | +2.23% | 9,923 | 19,846,232 |
| 2024-01-10 | 20 | 20.13 | 19.5 | 19.7 | -0.96% | 11,563 | 22,880,658 |
| 2024-01-09 | 19.75 | 20.33 | 19.68 | 19.89 | +0.71% | 14,504 | 29,031,259 |
| 2024-01-08 | 20.27 | 20.31 | 19.71 | 19.75 | -2.71% | 12,745 | 25,356,665 |
| 2024-01-05 | 20.86 | 21.04 | 20.25 | 20.3 | -2.68% | 12,206 | 25,083,905 |
| 2024-01-04 | 21.24 | 21.24 | 20.8 | 20.86 | -1.6% | 11,204 | 23,438,126 |
| 2024-01-03 | 21.6 | 21.76 | 21.04 | 21.2 | -2.03% | 15,170 | 32,344,092 |
| 2024-01-02 | 21.98 | 21.98 | 21.5 | 21.64 | -0.73% | 17,089 | 36,995,986 |
| 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：