股票概览
14.61
-2.01%
-0.3
14.93
开盘价
14.97
最高价
14.55
最低价
4,430
成交量
数据更新至: 2024-05-20
技术指标
14.50
MA5 (5日均线)
14.60
MA10 (10日均线)
14.29
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 | 14.93 | 14.97 | 14.55 | 14.61 | -2.01% | 4,430 | 6,546,292 |
| 2024-05-17 | 14.59 | 14.96 | 14.23 | 14.91 | +2.19% | 5,861 | 8,601,948 |
| 2024-05-16 | 14.29 | 15.4 | 14.2 | 14.59 | +3.26% | 9,124 | 13,561,687 |
| 2024-05-15 | 14.27 | 14.58 | 14.08 | 14.13 | -0.98% | 2,975 | 4,256,392 |
| 2024-05-14 | 14.04 | 14.4 | 14.04 | 14.27 | +0.49% | 2,594 | 3,694,691 |
| 2024-05-13 | 14.53 | 14.53 | 14.09 | 14.2 | -2.87% | 3,522 | 5,015,399 |
| 2024-05-10 | 15.05 | 15.11 | 14.51 | 14.62 | -2.86% | 3,118 | 4,599,466 |
| 2024-05-09 | 14.8 | 15.2 | 14.76 | 15.05 | +2.17% | 3,455 | 5,183,680 |
| 2024-05-08 | 14.93 | 14.93 | 14.64 | 14.73 | -1.34% | 2,639 | 3,902,073 |
| 2024-05-07 | 15.13 | 15.13 | 14.72 | 14.93 | -0.27% | 3,522 | 5,235,118 |
| 2024-05-06 | 14.7 | 15.08 | 14.51 | 14.97 | +2.96% | 6,671 | 9,899,888 |
| 2024-04-30 | 14.33 | 14.6 | 14.09 | 14.54 | +1.54% | 4,709 | 6,765,178 |
| 2024-04-29 | 14.02 | 14.39 | 13.66 | 14.32 | +2.14% | 6,028 | 8,478,076 |
| 2024-04-26 | 14.4 | 14.67 | 13.92 | 14.02 | -2.91% | 6,905 | 9,793,987 |
| 2024-04-25 | 13.89 | 14.46 | 13.89 | 14.44 | +3.96% | 4,997 | 7,121,906 |
| 2024-04-24 | 13.51 | 13.95 | 13.51 | 13.89 | +3.04% | 4,033 | 5,562,624 |
| 2024-04-23 | 14.08 | 14.16 | 13.11 | 13.48 | +2.74% | 3,587 | 4,818,165 |
| 2024-04-22 | 13.67 | 13.67 | 12.66 | 13.12 | -1.35% | 4,113 | 5,343,600 |
| 2024-04-19 | 13.53 | 13.58 | 13.13 | 13.3 | -2.78% | 3,094 | 4,122,216 |
| 2024-04-18 | 14.18 | 14.66 | 13.52 | 13.68 | -2.98% | 4,099 | 5,685,497 |
| 2024-04-17 | 13.09 | 14.17 | 12.96 | 14.1 | +8.55% | 6,155 | 8,434,002 |
| 2024-04-16 | 13.8 | 13.8 | 12.59 | 12.99 | -6.61% | 6,929 | 8,933,746 |
| 2024-04-15 | 15.27 | 15.32 | 13.7 | 13.91 | -10.03% | 6,744 | 9,675,180 |
| 2024-04-12 | 15.8 | 15.86 | 15.37 | 15.46 | -2.15% | 2,815 | 4,378,220 |
| 2024-04-11 | 15.64 | 16.03 | 15.31 | 15.8 | +2.07% | 3,311 | 5,248,818 |
| 2024-04-10 | 15.89 | 15.95 | 15.26 | 15.48 | -2.58% | 3,866 | 6,000,923 |
| 2024-04-09 | 15.73 | 16.13 | 15.59 | 15.89 | +1.02% | 5,450 | 8,597,198 |
| 2024-04-08 | 16.8 | 16.83 | 15.73 | 15.73 | -6.98% | 5,111 | 8,246,038 |
| 2024-04-03 | 17.14 | 17.21 | 16.71 | 16.91 | -1.05% | 3,345 | 5,638,521 |
| 2024-04-02 | 17.5 | 17.5 | 16.9 | 17.09 | -0.29% | 3,081 | 5,252,173 |
| 2024-04-01 | 16.2 | 17.15 | 16.16 | 17.14 | +5.61% | 6,984 | 11,745,438 |
| 2024-03-29 | 16.04 | 16.31 | 15.04 | 16.23 | +2.4% | 3,550 | 5,747,835 |
| 2024-03-28 | 15.33 | 15.93 | 15.27 | 15.85 | +3.39% | 4,204 | 6,598,372 |
| 2024-03-27 | 15.97 | 16.01 | 15.33 | 15.33 | -3.89% | 2,646 | 4,127,214 |
| 2024-03-26 | 16.05 | 16.39 | 15.82 | 15.95 | -1.6% | 4,216 | 6,753,939 |
| 2024-03-25 | 16.66 | 16.88 | 16.15 | 16.21 | -2.7% | 4,434 | 7,329,142 |
| 2024-03-22 | 16.82 | 16.93 | 16.25 | 16.66 | -1.01% | 4,527 | 7,512,278 |
| 2024-03-21 | 16.85 | 17.12 | 16.7 | 16.83 | +0.24% | 3,433 | 5,807,564 |
| 2024-03-20 | 16.8 | 17 | 16.64 | 16.79 | -0.06% | 2,457 | 4,118,227 |
| 2024-03-19 | 16.93 | 17.26 | 16.73 | 16.8 | -0.77% | 3,068 | 5,195,994 |
| 2024-03-18 | 16.8 | 17.14 | 16.7 | 16.93 | +0.77% | 4,706 | 7,967,420 |
| 2024-03-15 | 16 | 16.9 | 15.84 | 16.8 | +4.35% | 6,923 | 11,375,365 |
| 2024-03-14 | 15.9 | 16.35 | 15.62 | 16.1 | +1% | 4,752 | 7,642,908 |
| 2024-03-13 | 16.29 | 16.29 | 15.8 | 15.94 | -0.69% | 3,266 | 5,210,428 |
| 2024-03-12 | 15.65 | 16.12 | 15.61 | 16.05 | +2.95% | 4,742 | 7,545,987 |
| 2024-03-11 | 15.6 | 15.78 | 15.29 | 15.59 | +2.23% | 4,851 | 7,527,539 |
| 2024-03-08 | 15.54 | 15.56 | 15.04 | 15.25 | -1.8% | 2,577 | 3,933,487 |
| 2024-03-07 | 15.21 | 15.62 | 15.06 | 15.53 | +3.19% | 7,861 | 12,071,114 |
| 2024-03-06 | 14.21 | 15.14 | 14.05 | 15.05 | +2.66% | 6,861 | 10,204,893 |
| 2024-03-05 | 15.35 | 15.41 | 14.61 | 14.66 | -4.87% | 7,232 | 10,721,055 |
| 2024-03-04 | 15.2 | 15.66 | 14.7 | 15.41 | +1.99% | 8,333 | 12,555,386 |
| 2024-03-01 | 14.43 | 15.27 | 14.25 | 15.11 | +4.71% | 8,948 | 13,250,020 |
| 2024-02-29 | 14 | 14.85 | 13.72 | 14.43 | +0.91% | 11,293 | 16,110,357 |
| 2024-02-28 | 15.68 | 16.59 | 14.01 | 14.3 | -9.03% | 15,682 | 24,060,511 |
| 2024-02-27 | 15.22 | 16 | 14.71 | 15.72 | +3.9% | 8,347 | 13,052,507 |
| 2024-02-26 | 14.66 | 15.56 | 14.39 | 15.13 | +3.91% | 8,929 | 13,449,920 |
| 2024-02-23 | 14.1 | 14.56 | 13.88 | 14.56 | +5.13% | 7,278 | 10,341,037 |
| 2024-02-22 | 13.56 | 13.92 | 13.4 | 13.85 | +2.14% | 8,776 | 12,007,552 |
| 2024-02-21 | 12.78 | 14.05 | 12.51 | 13.56 | +5.94% | 9,986 | 13,468,675 |
| 2024-02-20 | 12.52 | 12.97 | 12.14 | 12.8 | +1.35% | 7,598 | 9,681,479 |
| 2024-02-19 | 11.72 | 13.28 | 11.72 | 12.63 | +10.21% | 15,710 | 19,902,249 |
| 2024-02-08 | 9.92 | 11.69 | 9.9 | 11.46 | +13.92% | 14,764 | 15,623,979 |
| 2024-02-07 | 11.48 | 11.48 | 9.9 | 10.06 | -10.26% | 15,229 | 15,714,533 |
| 2024-02-06 | 11 | 11.66 | 10.01 | 11.21 | -2.1% | 10,873 | 11,673,955 |
| 2024-02-05 | 13.57 | 13.57 | 11.12 | 11.45 | -15.37% | 12,501 | 14,902,764 |
| 2024-02-02 | 14.49 | 14.74 | 13.15 | 13.53 | -5.85% | 7,398 | 10,355,347 |
| 2024-02-01 | 14.41 | 14.9 | 14.18 | 14.37 | -1.58% | 6,933 | 9,994,461 |
| 2024-01-31 | 15.48 | 15.69 | 14.39 | 14.6 | -6.29% | 7,454 | 11,153,491 |
| 2024-01-30 | 16.36 | 16.44 | 15.56 | 15.58 | -5.35% | 6,441 | 10,300,038 |
| 2024-01-29 | 17.35 | 17.76 | 16.45 | 16.46 | -5.07% | 6,202 | 10,434,803 |
| 2024-01-26 | 18.39 | 18.39 | 17.22 | 17.34 | -1.08% | 4,415 | 7,764,095 |
| 2024-01-25 | 16.48 | 17.6 | 16.41 | 17.53 | +6.37% | 4,750 | 8,101,828 |
| 2024-01-24 | 16.3 | 16.76 | 15.68 | 16.48 | +1.42% | 5,032 | 8,190,609 |
| 2024-01-23 | 16.32 | 16.46 | 15.86 | 16.25 | -1.57% | 5,835 | 9,455,236 |
| 2024-01-22 | 17.78 | 17.94 | 16.3 | 16.51 | -7.14% | 5,085 | 8,675,615 |
| 2024-01-19 | 18.14 | 18.14 | 17.61 | 17.78 | -1.55% | 4,170 | 7,432,748 |
| 2024-01-18 | 18.85 | 18.94 | 17.61 | 18.06 | -4.65% | 7,470 | 13,506,985 |
| 2024-01-17 | 19.39 | 19.45 | 18.91 | 18.94 | -2.32% | 3,034 | 5,815,565 |
| 2024-01-16 | 19.58 | 19.68 | 19.07 | 19.39 | -0.62% | 3,537 | 6,835,667 |
| 2024-01-15 | 19.69 | 19.79 | 19.4 | 19.51 | -0.91% | 4,078 | 7,966,857 |
| 2024-01-12 | 19.99 | 20.25 | 19.63 | 19.69 | -1.06% | 2,952 | 5,890,331 |
| 2024-01-11 | 19.45 | 20.17 | 19.45 | 19.9 | -0.35% | 3,090 | 6,126,134 |
| 2024-01-10 | 19.92 | 20.17 | 19.65 | 19.97 | -0.25% | 4,900 | 9,774,942 |
| 2024-01-09 | 19.65 | 20.19 | 19.56 | 20.02 | +1.62% | 5,026 | 10,041,482 |
| 2024-01-08 | 20.24 | 20.44 | 19.7 | 19.7 | -1.7% | 4,322 | 8,606,530 |
| 2024-01-05 | 20.66 | 20.66 | 19.96 | 20.04 | -2.05% | 3,891 | 7,879,585 |
| 2024-01-04 | 20.46 | 20.53 | 20.26 | 20.46 | +0.49% | 2,810 | 5,731,108 |
| 2024-01-03 | 20.38 | 20.52 | 20.23 | 20.36 | -0.1% | 6,296 | 12,840,283 |
| 2024-01-02 | 20.1 | 20.46 | 19.99 | 20.38 | +2.1% | 5,513 | 11,194,809 |
| 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：