股票概览
14.39
0%
0
14.4
开盘价
14.73
最高价
14.3
最低价
22,903
成交量
数据更新至: 2024-05-20
技术指标
14.40
MA5 (5日均线)
14.92
MA10 (10日均线)
14.24
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 | 14.4 | 14.73 | 14.3 | 14.39 | 0% | 22,903 | 33,170,159 |
| 2024-05-17 | 14.23 | 14.5 | 14.09 | 14.39 | +1.2% | 21,508 | 30,646,808 |
| 2024-05-16 | 14.33 | 14.65 | 14.18 | 14.22 | -0.49% | 22,873 | 32,900,207 |
| 2024-05-15 | 14.62 | 14.69 | 14.2 | 14.29 | -2.79% | 23,654 | 34,146,562 |
| 2024-05-14 | 14.61 | 15.1 | 14.61 | 14.7 | -0.27% | 25,060 | 37,101,367 |
| 2024-05-13 | 15 | 15.28 | 14.65 | 14.74 | -2.9% | 40,564 | 60,252,524 |
| 2024-05-10 | 15.77 | 15.99 | 15.15 | 15.18 | -3.74% | 46,903 | 72,463,719 |
| 2024-05-09 | 15.78 | 16.14 | 15.56 | 15.77 | -2.17% | 61,408 | 97,178,917 |
| 2024-05-08 | 15.8 | 16.49 | 15.33 | 16.12 | +4.95% | 89,803 | 142,860,287 |
| 2024-05-07 | 14.87 | 15.89 | 14.75 | 15.36 | +3.43% | 58,435 | 89,620,197 |
| 2024-05-06 | 14.74 | 15.15 | 14.48 | 14.85 | +3.85% | 42,209 | 62,690,277 |
| 2024-04-30 | 14.14 | 14.45 | 13.94 | 14.3 | +1.2% | 27,932 | 39,703,453 |
| 2024-04-29 | 13.62 | 14.27 | 13.61 | 14.13 | +4.13% | 23,727 | 33,295,274 |
| 2024-04-26 | 13.28 | 13.63 | 13.21 | 13.57 | +2.18% | 25,158 | 33,931,561 |
| 2024-04-25 | 13.13 | 13.53 | 13.13 | 13.28 | +0.3% | 21,976 | 29,347,243 |
| 2024-04-24 | 13.37 | 13.42 | 13.01 | 13.24 | -0.9% | 23,176 | 30,653,654 |
| 2024-04-23 | 12.99 | 13.45 | 12.96 | 13.36 | +2.61% | 20,131 | 26,607,715 |
| 2024-04-22 | 12.9 | 13.13 | 12.56 | 13.02 | +1.64% | 15,449 | 19,964,170 |
| 2024-04-19 | 12.98 | 13.01 | 12.6 | 12.81 | -1.31% | 18,095 | 23,105,675 |
| 2024-04-18 | 13.24 | 13.26 | 12.77 | 12.98 | -0.99% | 21,801 | 28,501,839 |
| 2024-04-17 | 12.72 | 13.33 | 12.72 | 13.11 | +2.58% | 27,787 | 36,320,404 |
| 2024-04-16 | 13.07 | 13.35 | 12.5 | 12.78 | -4.27% | 47,922 | 61,422,102 |
| 2024-04-15 | 13.12 | 13.41 | 12.75 | 13.35 | +0.6% | 50,984 | 66,253,941 |
| 2024-04-12 | 13.27 | 13.48 | 13.2 | 13.27 | +0.15% | 17,165 | 22,838,529 |
| 2024-04-11 | 13.42 | 13.6 | 13.21 | 13.25 | -1.78% | 13,667 | 18,290,758 |
| 2024-04-10 | 14.02 | 14.03 | 13.35 | 13.49 | -3.85% | 16,356 | 22,281,443 |
| 2024-04-09 | 13.23 | 14.08 | 13.13 | 14.03 | +5.49% | 23,907 | 32,619,236 |
| 2024-04-08 | 13.9 | 14.2 | 13.2 | 13.3 | -5% | 26,744 | 35,998,618 |
| 2024-04-03 | 14.31 | 14.47 | 13.97 | 14 | -2.78% | 15,885 | 22,420,361 |
| 2024-04-02 | 14.6 | 14.66 | 14.21 | 14.4 | -1.17% | 18,252 | 26,232,241 |
| 2024-04-01 | 14.14 | 14.57 | 14.11 | 14.57 | +3.04% | 19,155 | 27,556,844 |
| 2024-03-29 | 14.15 | 14.36 | 13.92 | 14.14 | -0.07% | 15,270 | 21,485,707 |
| 2024-03-28 | 14.09 | 14.46 | 14.03 | 14.15 | +0.28% | 21,702 | 30,903,623 |
| 2024-03-27 | 14.33 | 14.68 | 14.11 | 14.11 | -3.02% | 25,292 | 36,209,752 |
| 2024-03-26 | 14.85 | 14.97 | 14.46 | 14.55 | -2.02% | 21,040 | 30,933,578 |
| 2024-03-25 | 15.2 | 15.49 | 14.85 | 14.85 | -2.37% | 33,177 | 49,888,187 |
| 2024-03-22 | 15.95 | 16.12 | 15.11 | 15.21 | -5.7% | 40,574 | 62,401,776 |
| 2024-03-21 | 16.44 | 16.75 | 15.91 | 16.13 | -2.3% | 46,088 | 74,809,217 |
| 2024-03-20 | 15.8 | 16.7 | 15.52 | 16.51 | +4.49% | 48,749 | 78,950,861 |
| 2024-03-19 | 16.26 | 16.43 | 15.77 | 15.8 | -3.36% | 33,754 | 53,926,434 |
| 2024-03-18 | 15.31 | 16.35 | 15.08 | 16.35 | +7.71% | 42,133 | 66,322,837 |
| 2024-03-15 | 15.31 | 15.65 | 14.81 | 15.18 | -1.49% | 43,436 | 65,648,486 |
| 2024-03-14 | 16.33 | 16.49 | 15.2 | 15.41 | -2.84% | 40,988 | 64,532,413 |
| 2024-03-13 | 16.12 | 16.12 | 15.64 | 15.86 | -0.63% | 24,793 | 39,331,571 |
| 2024-03-12 | 15.82 | 16.23 | 15.75 | 15.96 | +1.59% | 19,627 | 31,407,818 |
| 2024-03-11 | 15.21 | 15.72 | 14.91 | 15.71 | +4.32% | 21,381 | 32,806,353 |
| 2024-03-08 | 14.81 | 15.15 | 14.8 | 15.06 | +1.28% | 17,923 | 26,804,389 |
| 2024-03-07 | 15.01 | 15.23 | 14.77 | 14.87 | -1.59% | 25,371 | 38,003,459 |
| 2024-03-06 | 15.07 | 15.44 | 14.71 | 15.11 | 0% | 22,860 | 34,366,344 |
| 2024-03-05 | 15.74 | 15.74 | 15.05 | 15.11 | -3.76% | 28,007 | 42,741,693 |
| 2024-03-04 | 15.69 | 16.3 | 15.25 | 15.7 | 0% | 29,995 | 47,277,928 |
| 2024-03-01 | 15.66 | 15.92 | 15.28 | 15.7 | +1.29% | 25,967 | 40,465,115 |
| 2024-02-29 | 14.99 | 15.64 | 14.89 | 15.5 | +2.45% | 34,474 | 52,632,106 |
| 2024-02-28 | 16.86 | 17.28 | 15.11 | 15.13 | -10.37% | 39,641 | 64,593,339 |
| 2024-02-27 | 16.24 | 16.88 | 15.91 | 16.88 | +3.49% | 23,140 | 37,790,605 |
| 2024-02-26 | 15.9 | 16.67 | 15.69 | 16.31 | +3.36% | 23,501 | 38,063,748 |
| 2024-02-23 | 15.85 | 15.85 | 15.21 | 15.78 | +1.81% | 21,472 | 33,326,480 |
| 2024-02-22 | 15.1 | 15.59 | 15.1 | 15.5 | +1.04% | 19,168 | 29,478,252 |
| 2024-02-21 | 15.01 | 15.75 | 14.73 | 15.34 | +2.2% | 27,523 | 42,259,217 |
| 2024-02-20 | 15.25 | 15.52 | 14.76 | 15.01 | -1.57% | 38,527 | 57,955,179 |
| 2024-02-19 | 16.24 | 16.6 | 14.85 | 15.25 | -6.15% | 44,255 | 67,950,060 |
| 2024-02-08 | 14.59 | 16.57 | 14.58 | 16.25 | +11.23% | 34,866 | 54,996,646 |
| 2024-02-07 | 13.79 | 15.31 | 13.51 | 14.61 | +7.51% | 38,310 | 55,649,427 |
| 2024-02-06 | 12.67 | 13.95 | 12.17 | 13.59 | +3.66% | 39,430 | 51,252,913 |
| 2024-02-05 | 14.59 | 15 | 12.74 | 13.11 | -10.27% | 24,081 | 32,491,886 |
| 2024-02-02 | 15.66 | 15.97 | 14.05 | 14.61 | -7.18% | 27,452 | 41,001,091 |
| 2024-02-01 | 15.58 | 16.41 | 15.38 | 15.74 | +1.35% | 21,466 | 34,135,422 |
| 2024-01-31 | 15.37 | 16.35 | 15.13 | 15.53 | -3.96% | 36,263 | 56,876,865 |
| 2024-01-30 | 17.13 | 17.33 | 16 | 16.17 | -6.75% | 31,071 | 51,631,722 |
| 2024-01-29 | 18.18 | 18.42 | 17.33 | 17.34 | -2.03% | 14,142 | 25,074,052 |
| 2024-01-26 | 18.09 | 18.38 | 17.6 | 17.7 | -2.64% | 12,492 | 22,413,692 |
| 2024-01-25 | 17.92 | 18.42 | 17.46 | 18.18 | +1.96% | 12,435 | 22,520,015 |
| 2024-01-24 | 18.09 | 18.37 | 17.14 | 17.83 | -0.45% | 11,623 | 20,567,801 |
| 2024-01-23 | 17.55 | 18.1 | 17.42 | 17.91 | +1.94% | 11,823 | 20,962,096 |
| 2024-01-22 | 18.91 | 19.18 | 17.42 | 17.57 | -7.09% | 11,350 | 20,681,821 |
| 2024-01-19 | 19.3 | 19.44 | 18.89 | 18.91 | -1.61% | 5,523 | 10,569,350 |
| 2024-01-18 | 19.78 | 19.78 | 18.6 | 19.22 | -0.62% | 11,097 | 21,133,222 |
| 2024-01-17 | 19.95 | 19.97 | 19.34 | 19.34 | -2.86% | 9,363 | 18,407,750 |
| 2024-01-16 | 20 | 20.47 | 19.56 | 19.91 | -0.75% | 13,305 | 26,520,696 |
| 2024-01-15 | 20.59 | 20.69 | 19.96 | 20.06 | -2.34% | 11,973 | 24,245,295 |
| 2024-01-12 | 21.1 | 21.2 | 20.49 | 20.54 | -2.61% | 9,070 | 18,838,579 |
| 2024-01-11 | 20.93 | 21.37 | 20.61 | 21.09 | +2.28% | 8,302 | 17,460,702 |
| 2024-01-10 | 21.04 | 21.09 | 20.5 | 20.62 | -2% | 9,450 | 19,650,970 |
| 2024-01-09 | 21.1 | 21.31 | 20.69 | 21.04 | +1.69% | 9,281 | 19,426,088 |
| 2024-01-08 | 21.32 | 22.5 | 20.69 | 20.69 | -2.95% | 7,719 | 16,217,272 |
| 2024-01-05 | 22.19 | 22.19 | 21.22 | 21.32 | -2.83% | 11,772 | 25,496,694 |
| 2024-01-04 | 22.1 | 22.1 | 21.65 | 21.94 | 0% | 6,273 | 13,750,320 |
| 2024-01-03 | 22.67 | 22.85 | 21.84 | 21.94 | -2.01% | 10,643 | 23,704,727 |
| 2024-01-02 | 23.21 | 23.56 | 22.39 | 22.39 | -4.07% | 12,002 | 27,281,205 |
| 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：