股票概览
14.15
-0.42%
-0.06
14.27
开盘价
14.57
最高价
14.05
最低价
11,401
成交量
数据更新至: 2024-05-20
技术指标
13.95
MA5 (5日均线)
14.08
MA10 (10日均线)
13.71
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 | 14.27 | 14.57 | 14.05 | 14.15 | -0.42% | 11,401 | 16,273,860 |
| 2024-05-17 | 14.33 | 14.54 | 13.89 | 14.21 | -0.91% | 17,272 | 24,587,195 |
| 2024-05-16 | 13.5 | 14.97 | 13.37 | 14.34 | +7.26% | 21,930 | 31,680,402 |
| 2024-05-15 | 13.85 | 13.9 | 13.31 | 13.37 | -2.19% | 7,309 | 9,869,265 |
| 2024-05-14 | 13.34 | 13.81 | 13.33 | 13.67 | +2.78% | 11,194 | 15,250,219 |
| 2024-05-13 | 14 | 14.1 | 13.2 | 13.3 | -5.34% | 10,970 | 14,832,216 |
| 2024-05-10 | 14.56 | 14.8 | 14.02 | 14.05 | -2.57% | 10,394 | 14,793,087 |
| 2024-05-09 | 14.34 | 14.73 | 14.28 | 14.42 | +0.56% | 8,406 | 12,189,477 |
| 2024-05-08 | 15.12 | 15.3 | 14.25 | 14.34 | -4.08% | 10,630 | 15,362,495 |
| 2024-05-07 | 14.81 | 15.1 | 14.5 | 14.95 | +1.01% | 17,723 | 26,412,946 |
| 2024-05-06 | 14.78 | 15.18 | 14.56 | 14.8 | +1.3% | 15,482 | 22,942,964 |
| 2024-04-30 | 14.66 | 14.95 | 14.26 | 14.61 | +0.55% | 11,312 | 16,444,933 |
| 2024-04-29 | 13.95 | 14.66 | 13.95 | 14.53 | +6.6% | 17,484 | 25,086,790 |
| 2024-04-26 | 13.23 | 13.77 | 13.15 | 13.63 | +2.48% | 10,770 | 14,586,361 |
| 2024-04-25 | 13.56 | 13.67 | 13.13 | 13.3 | 0% | 10,221 | 13,678,519 |
| 2024-04-24 | 12.88 | 13.43 | 12.34 | 13.3 | +5.14% | 11,800 | 15,492,192 |
| 2024-04-23 | 12.21 | 12.86 | 12.16 | 12.65 | +4.46% | 13,980 | 17,576,686 |
| 2024-04-22 | 12.19 | 12.39 | 11.5 | 12.11 | +0.75% | 14,456 | 17,355,512 |
| 2024-04-19 | 12.43 | 12.54 | 11.75 | 12.02 | -3.3% | 17,715 | 21,429,342 |
| 2024-04-18 | 12.91 | 12.91 | 12.08 | 12.43 | -0.48% | 17,325 | 21,566,431 |
| 2024-04-17 | 11.55 | 12.76 | 11.55 | 12.49 | +10.53% | 16,753 | 20,782,128 |
| 2024-04-16 | 12.9 | 12.97 | 11.23 | 11.3 | -11.51% | 22,574 | 26,345,471 |
| 2024-04-15 | 14.33 | 14.47 | 12.58 | 12.77 | -11.32% | 22,599 | 29,944,957 |
| 2024-04-12 | 14.87 | 14.92 | 14.33 | 14.4 | -3.16% | 14,034 | 20,414,623 |
| 2024-04-11 | 14.09 | 15.17 | 13.96 | 14.87 | +3.91% | 14,493 | 21,346,614 |
| 2024-04-10 | 14.46 | 14.73 | 14.05 | 14.31 | -3.05% | 9,335 | 13,379,161 |
| 2024-04-09 | 14.68 | 14.96 | 14.43 | 14.76 | +0.54% | 9,312 | 13,655,795 |
| 2024-04-08 | 15.54 | 15.69 | 14.68 | 14.68 | -5.53% | 10,920 | 16,303,562 |
| 2024-04-03 | 15.9 | 15.93 | 15.16 | 15.54 | -2.81% | 8,413 | 13,024,814 |
| 2024-04-02 | 16.47 | 16.47 | 15.75 | 15.99 | -2.5% | 9,844 | 15,766,319 |
| 2024-04-01 | 15.99 | 16.45 | 15.61 | 16.4 | +3.34% | 11,388 | 18,411,281 |
| 2024-03-29 | 15.66 | 15.95 | 15.36 | 15.87 | +1.54% | 12,207 | 19,147,507 |
| 2024-03-28 | 14.62 | 15.88 | 14.62 | 15.63 | +5.54% | 13,864 | 21,463,307 |
| 2024-03-27 | 15.39 | 15.66 | 14.79 | 14.81 | -3.64% | 14,526 | 21,963,317 |
| 2024-03-26 | 15.58 | 16.08 | 15.22 | 15.37 | -2.78% | 12,253 | 19,045,324 |
| 2024-03-25 | 16.43 | 16.63 | 15.67 | 15.81 | -4.87% | 12,688 | 20,464,313 |
| 2024-03-22 | 17.03 | 17.2 | 16.34 | 16.62 | -1.95% | 12,930 | 21,482,058 |
| 2024-03-21 | 17.26 | 17.32 | 16.5 | 16.95 | -0.64% | 12,343 | 20,886,961 |
| 2024-03-20 | 16.84 | 17.07 | 16.51 | 17.06 | +0.83% | 14,550 | 24,550,420 |
| 2024-03-19 | 16.45 | 17.1 | 16.41 | 16.92 | +2.73% | 17,827 | 29,955,574 |
| 2024-03-18 | 16.26 | 16.47 | 15.82 | 16.47 | +2.94% | 17,832 | 28,806,455 |
| 2024-03-15 | 15.97 | 16.1 | 15.66 | 16 | +0.19% | 12,144 | 19,339,533 |
| 2024-03-14 | 16.76 | 16.76 | 15.6 | 15.97 | -2.62% | 13,051 | 20,818,080 |
| 2024-03-13 | 16.48 | 16.76 | 16.12 | 16.4 | -0.49% | 16,412 | 26,832,410 |
| 2024-03-12 | 15.89 | 16.66 | 15.73 | 16.48 | +4.77% | 14,790 | 24,100,260 |
| 2024-03-11 | 15.5 | 15.86 | 15.27 | 15.73 | +0.96% | 9,079 | 14,114,172 |
| 2024-03-08 | 15.4 | 15.78 | 15.19 | 15.58 | +1.5% | 7,791 | 12,072,565 |
| 2024-03-07 | 15.76 | 16.21 | 15.3 | 15.35 | -2.66% | 13,353 | 21,027,939 |
| 2024-03-06 | 15.68 | 15.99 | 15.22 | 15.77 | -0.19% | 15,933 | 24,855,605 |
| 2024-03-05 | 16.17 | 16.18 | 15.47 | 15.8 | -3.01% | 17,988 | 28,471,431 |
| 2024-03-04 | 17.13 | 17.29 | 16.04 | 16.29 | -3.5% | 16,616 | 27,288,134 |
| 2024-03-01 | 16.7 | 17.11 | 15.95 | 16.88 | +3.3% | 19,666 | 32,680,775 |
| 2024-02-29 | 14.51 | 16.36 | 14.25 | 16.34 | +10.26% | 29,532 | 45,980,854 |
| 2024-02-28 | 16.79 | 17.4 | 14.81 | 14.82 | -11.52% | 37,229 | 59,497,647 |
| 2024-02-27 | 16.53 | 16.79 | 16.14 | 16.75 | +2.95% | 14,770 | 24,478,578 |
| 2024-02-26 | 15.95 | 17 | 15.59 | 16.27 | +4.63% | 23,006 | 37,507,490 |
| 2024-02-23 | 14.35 | 15.55 | 14.3 | 15.55 | +9.66% | 19,631 | 29,442,325 |
| 2024-02-22 | 14.32 | 14.32 | 13.59 | 14.18 | +4.34% | 13,517 | 18,932,135 |
| 2024-02-21 | 13.13 | 14.13 | 13.01 | 13.59 | +3.5% | 15,774 | 21,528,599 |
| 2024-02-20 | 13.05 | 13.58 | 12.78 | 13.13 | +0.54% | 20,598 | 27,061,449 |
| 2024-02-19 | 12.1 | 13.31 | 12.1 | 13.06 | +7.93% | 35,556 | 45,678,771 |
| 2024-02-08 | 10.94 | 12.15 | 9.7 | 12.1 | +12.35% | 37,154 | 40,221,233 |
| 2024-02-07 | 12.02 | 12.02 | 10.55 | 10.77 | -10.4% | 36,501 | 39,635,854 |
| 2024-02-06 | 11.84 | 12.58 | 10.69 | 12.02 | -1.64% | 27,003 | 31,211,060 |
| 2024-02-05 | 14.57 | 14.57 | 11.8 | 12.22 | -16.87% | 31,012 | 39,167,704 |
| 2024-02-02 | 15.97 | 16.15 | 14 | 14.7 | -7.14% | 18,692 | 27,943,598 |
| 2024-02-01 | 16.07 | 16.43 | 15.49 | 15.83 | -2.34% | 14,583 | 23,158,152 |
| 2024-01-31 | 17.43 | 17.52 | 16.11 | 16.21 | -6.79% | 16,341 | 27,284,728 |
| 2024-01-30 | 18.39 | 18.39 | 17.31 | 17.39 | -4.03% | 12,019 | 21,342,903 |
| 2024-01-29 | 19.75 | 19.75 | 18.12 | 18.12 | -6.45% | 16,248 | 30,065,596 |
| 2024-01-26 | 19.45 | 19.94 | 19.1 | 19.37 | -0.41% | 12,223 | 23,954,774 |
| 2024-01-25 | 18.81 | 19.52 | 18.42 | 19.45 | +3.62% | 10,511 | 20,098,644 |
| 2024-01-24 | 18.6 | 19.22 | 17.88 | 18.77 | +0.43% | 10,303 | 18,964,624 |
| 2024-01-23 | 18.8 | 19.45 | 18.32 | 18.69 | -0.21% | 12,086 | 22,546,366 |
| 2024-01-22 | 20.2 | 20.56 | 18.44 | 18.73 | -7.6% | 13,173 | 25,713,963 |
| 2024-01-19 | 20.78 | 20.89 | 20.09 | 20.27 | -2.74% | 7,975 | 16,344,779 |
| 2024-01-18 | 20.71 | 21.29 | 19.73 | 20.84 | -1% | 14,489 | 29,786,350 |
| 2024-01-17 | 21.71 | 21.87 | 21.04 | 21.05 | -2.64% | 9,398 | 20,125,649 |
| 2024-01-16 | 21.49 | 21.78 | 21.19 | 21.62 | +0.56% | 10,968 | 23,532,628 |
| 2024-01-15 | 21.84 | 21.84 | 21.3 | 21.5 | -1.56% | 7,659 | 16,445,608 |
| 2024-01-12 | 22.24 | 22.4 | 21.77 | 21.84 | -2.98% | 7,070 | 15,646,047 |
| 2024-01-11 | 22.29 | 22.6 | 22.07 | 22.51 | +1.76% | 8,111 | 18,106,280 |
| 2024-01-10 | 22.86 | 22.86 | 21.81 | 22.12 | -1.78% | 11,406 | 25,409,707 |
| 2024-01-09 | 22.17 | 23.07 | 22.16 | 22.52 | +0.54% | 14,565 | 33,067,727 |
| 2024-01-08 | 23.3 | 23.3 | 22.34 | 22.4 | -3.86% | 10,278 | 23,325,830 |
| 2024-01-05 | 23.88 | 23.88 | 23.2 | 23.3 | -0.98% | 10,541 | 24,813,477 |
| 2024-01-04 | 23.37 | 23.78 | 23.06 | 23.53 | +0.56% | 16,363 | 38,384,213 |
| 2024-01-03 | 23.25 | 23.72 | 23.23 | 23.4 | +0.65% | 14,815 | 34,792,927 |
| 2024-01-02 | 23.79 | 23.8 | 23.13 | 23.25 | -2.15% | 12,177 | 28,540,786 |
| 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：