股票概览
12.86
-11.13%
-1.61
14.57
开盘价
14.77
最高价
12
最低价
275,737
成交量
数据更新至: 2024-05-20
技术指标
14.01
MA5 (5日均线)
14.43
MA10 (10日均线)
14.36
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 | 14.57 | 14.77 | 12 | 12.86 | -11.13% | 275,737 | 356,741,675 |
| 2024-05-17 | 14.33 | 14.5 | 14.1 | 14.47 | +1.62% | 31,222 | 44,680,542 |
| 2024-05-16 | 14.25 | 14.44 | 14.19 | 14.24 | +0.21% | 25,820 | 37,002,307 |
| 2024-05-15 | 14.24 | 14.4 | 14.15 | 14.21 | -0.28% | 20,517 | 29,200,418 |
| 2024-05-14 | 14.43 | 14.57 | 14.18 | 14.25 | -0.21% | 25,289 | 36,245,067 |
| 2024-05-13 | 14.77 | 14.77 | 14.23 | 14.28 | -4.1% | 48,504 | 69,983,148 |
| 2024-05-10 | 15.38 | 15.38 | 14.79 | 14.89 | -2.68% | 47,692 | 71,278,261 |
| 2024-05-09 | 14.92 | 15.51 | 14.92 | 15.3 | +3.73% | 57,734 | 88,345,053 |
| 2024-05-08 | 14.89 | 15.09 | 14.72 | 14.75 | -1.93% | 34,966 | 51,969,140 |
| 2024-05-07 | 14.89 | 15.07 | 14.74 | 15.04 | +1.01% | 40,991 | 61,253,219 |
| 2024-05-06 | 14.7 | 15.15 | 14.7 | 14.89 | +2.69% | 46,160 | 69,140,776 |
| 2024-04-30 | 14.96 | 15.18 | 14.48 | 14.5 | -3.97% | 47,697 | 69,906,248 |
| 2024-04-29 | 14.33 | 15.15 | 14.31 | 15.1 | +5.15% | 56,685 | 84,478,786 |
| 2024-04-26 | 14.11 | 14.37 | 13.93 | 14.36 | +1.2% | 43,270 | 61,529,024 |
| 2024-04-25 | 13.83 | 14.48 | 13.73 | 14.19 | +2.6% | 59,108 | 84,145,461 |
| 2024-04-24 | 13.81 | 13.9 | 13.54 | 13.83 | -0.43% | 37,608 | 51,736,976 |
| 2024-04-23 | 13.88 | 14.17 | 13.78 | 13.89 | -0.79% | 23,268 | 32,480,922 |
| 2024-04-22 | 13.91 | 14.09 | 13.57 | 14 | +0.57% | 27,084 | 37,563,344 |
| 2024-04-19 | 14.21 | 14.22 | 13.81 | 13.92 | -2.79% | 38,628 | 53,913,434 |
| 2024-04-18 | 14.3 | 14.58 | 13.85 | 14.32 | -1.04% | 42,924 | 61,362,032 |
| 2024-04-17 | 14.12 | 14.6 | 14.03 | 14.47 | +4.1% | 43,138 | 62,127,291 |
| 2024-04-16 | 14.63 | 14.72 | 13.84 | 13.9 | -5.63% | 59,412 | 83,885,962 |
| 2024-04-15 | 15.36 | 15.65 | 14.5 | 14.73 | -4.1% | 74,220 | 110,900,029 |
| 2024-04-12 | 16.01 | 16.09 | 15.31 | 15.36 | -4.36% | 65,037 | 101,389,303 |
| 2024-04-11 | 16.15 | 16.66 | 15.86 | 16.06 | -1.47% | 78,250 | 126,818,049 |
| 2024-04-10 | 17.02 | 17.08 | 16.22 | 16.3 | -4.62% | 98,133 | 161,670,965 |
| 2024-04-09 | 15.3 | 17.22 | 15.2 | 17.09 | +15.94% | 189,032 | 311,488,199 |
| 2024-04-08 | 15.39 | 15.7 | 14.72 | 14.74 | -4.29% | 48,029 | 72,506,388 |
| 2024-04-03 | 15.68 | 15.96 | 15.35 | 15.4 | -1.91% | 44,388 | 69,294,151 |
| 2024-04-02 | 15.32 | 15.93 | 15.16 | 15.7 | +2.48% | 55,224 | 85,982,080 |
| 2024-04-01 | 14.84 | 15.37 | 14.81 | 15.32 | +3.51% | 39,939 | 60,808,102 |
| 2024-03-29 | 14.69 | 14.89 | 14.53 | 14.8 | +1.02% | 31,647 | 46,501,241 |
| 2024-03-28 | 14.55 | 14.91 | 14.53 | 14.65 | +0.48% | 37,342 | 54,962,765 |
| 2024-03-27 | 15.24 | 15.25 | 14.56 | 14.58 | -4.39% | 35,558 | 52,892,900 |
| 2024-03-26 | 15.04 | 15.46 | 14.97 | 15.25 | +1.33% | 44,326 | 67,369,003 |
| 2024-03-25 | 15.8 | 15.8 | 15.03 | 15.05 | -4.32% | 49,662 | 76,260,341 |
| 2024-03-22 | 16.33 | 16.38 | 15.71 | 15.73 | -3.97% | 48,929 | 78,002,722 |
| 2024-03-21 | 16.72 | 16.82 | 16.2 | 16.38 | -2.21% | 45,796 | 75,285,839 |
| 2024-03-20 | 16.5 | 16.88 | 16.5 | 16.75 | +1.33% | 42,472 | 70,902,831 |
| 2024-03-19 | 16.9 | 16.9 | 16.5 | 16.53 | -1.61% | 31,187 | 51,987,331 |
| 2024-03-18 | 16.55 | 16.8 | 16.36 | 16.8 | +2.44% | 46,310 | 76,876,468 |
| 2024-03-15 | 16.34 | 16.41 | 16.01 | 16.4 | +0.61% | 32,756 | 53,065,115 |
| 2024-03-14 | 16.53 | 16.69 | 16.1 | 16.3 | -1.21% | 39,195 | 64,285,111 |
| 2024-03-13 | 16.54 | 16.7 | 16.37 | 16.5 | -0.78% | 32,744 | 54,052,150 |
| 2024-03-12 | 16.8 | 16.85 | 16.42 | 16.63 | -0.78% | 46,532 | 77,338,938 |
| 2024-03-11 | 15.74 | 16.79 | 15.74 | 16.76 | +7.3% | 91,299 | 149,825,452 |
| 2024-03-08 | 15.62 | 15.83 | 15.44 | 15.62 | 0% | 32,106 | 50,167,383 |
| 2024-03-07 | 15.94 | 16.14 | 15.62 | 15.62 | -2.44% | 35,703 | 56,696,525 |
| 2024-03-06 | 15.8 | 16.3 | 15.51 | 16.01 | +0.57% | 45,520 | 72,411,717 |
| 2024-03-05 | 16.32 | 16.44 | 15.83 | 15.92 | -3.05% | 42,014 | 67,377,839 |
| 2024-03-04 | 16.8 | 16.93 | 16.28 | 16.42 | -1.79% | 37,510 | 61,845,683 |
| 2024-03-01 | 16.7 | 16.96 | 16.52 | 16.72 | +0.12% | 36,987 | 61,851,473 |
| 2024-02-29 | 16.16 | 16.74 | 16.05 | 16.7 | +2.9% | 45,743 | 75,404,139 |
| 2024-02-28 | 17.09 | 17.82 | 16.22 | 16.23 | -4.53% | 75,896 | 129,884,143 |
| 2024-02-27 | 16.6 | 17 | 16.46 | 17 | +2.35% | 38,655 | 64,826,919 |
| 2024-02-26 | 16.62 | 16.95 | 16.31 | 16.61 | +0.61% | 44,268 | 73,642,528 |
| 2024-02-23 | 16.3 | 16.53 | 16.04 | 16.51 | +1.91% | 38,460 | 62,709,445 |
| 2024-02-22 | 16.1 | 16.43 | 15.94 | 16.2 | +0.06% | 34,087 | 55,068,260 |
| 2024-02-21 | 15.94 | 16.68 | 15.83 | 16.19 | +0.94% | 42,070 | 68,590,208 |
| 2024-02-20 | 16.2 | 16.2 | 15.6 | 16.04 | -0.99% | 41,194 | 65,377,371 |
| 2024-02-19 | 16.77 | 16.86 | 15.99 | 16.2 | -2.88% | 50,057 | 82,015,564 |
| 2024-02-08 | 16.16 | 17.39 | 16.16 | 16.68 | +4.32% | 65,729 | 111,551,296 |
| 2024-02-07 | 15.26 | 16.18 | 15.26 | 15.99 | +3.56% | 60,711 | 96,325,808 |
| 2024-02-06 | 13.98 | 15.59 | 13.73 | 15.44 | +9.82% | 60,750 | 89,847,285 |
| 2024-02-05 | 15.2 | 15.2 | 13.31 | 14.06 | -9.11% | 74,057 | 106,027,575 |
| 2024-02-02 | 16.71 | 16.82 | 15.09 | 15.47 | -7.09% | 65,103 | 103,017,060 |
| 2024-02-01 | 16.88 | 17.31 | 16.51 | 16.65 | -0.89% | 33,863 | 57,098,913 |
| 2024-01-31 | 17.23 | 17.65 | 16.61 | 16.8 | -3.67% | 39,862 | 67,871,605 |
| 2024-01-30 | 18.5 | 18.51 | 17.44 | 17.44 | -5.98% | 39,831 | 71,432,449 |
| 2024-01-29 | 19.11 | 19.57 | 18.19 | 18.55 | -3.23% | 60,033 | 112,276,473 |
| 2024-01-26 | 19.03 | 19.4 | 18.37 | 19.17 | +0.05% | 58,071 | 109,265,565 |
| 2024-01-25 | 18.51 | 19.19 | 18.3 | 19.16 | +2.79% | 35,657 | 67,287,788 |
| 2024-01-24 | 18.74 | 18.93 | 17.55 | 18.64 | -0.43% | 49,600 | 90,477,260 |
| 2024-01-23 | 18.64 | 19.14 | 18.25 | 18.72 | +0.11% | 40,039 | 74,915,352 |
| 2024-01-22 | 19.34 | 19.8 | 18.44 | 18.7 | -4.83% | 50,779 | 97,218,499 |
| 2024-01-19 | 19.53 | 19.86 | 19.18 | 19.65 | +1.03% | 34,439 | 67,143,922 |
| 2024-01-18 | 19.14 | 19.52 | 18.68 | 19.45 | +1.67% | 41,645 | 79,287,947 |
| 2024-01-17 | 19.8 | 19.8 | 19.13 | 19.13 | -3.38% | 23,348 | 45,334,236 |
| 2024-01-16 | 19.66 | 19.98 | 19.38 | 19.8 | +1.02% | 24,971 | 49,085,632 |
| 2024-01-15 | 19.79 | 19.87 | 19.41 | 19.6 | -0.96% | 24,913 | 48,846,835 |
| 2024-01-12 | 19.86 | 20.35 | 19.73 | 19.79 | -0.75% | 42,211 | 84,549,730 |
| 2024-01-11 | 18.98 | 20.14 | 18.89 | 19.94 | +4.62% | 56,168 | 110,344,711 |
| 2024-01-10 | 18.5 | 19.48 | 18.18 | 19.06 | +3.03% | 48,857 | 92,581,863 |
| 2024-01-09 | 18.39 | 18.83 | 18.28 | 18.5 | +0.65% | 28,660 | 53,015,920 |
| 2024-01-08 | 18.77 | 19.01 | 18.37 | 18.38 | -2.34% | 37,208 | 69,320,068 |
| 2024-01-05 | 19.19 | 19.65 | 18.7 | 18.82 | -1.72% | 36,011 | 68,783,572 |
| 2024-01-04 | 19.55 | 19.62 | 19.08 | 19.15 | -2.05% | 28,451 | 54,737,460 |
| 2024-01-03 | 19.62 | 19.77 | 19.41 | 19.55 | -0.61% | 24,198 | 47,357,202 |
| 2024-01-02 | 20.29 | 20.33 | 19.66 | 19.67 | -3.01% | 36,287 | 72,055,902 |
| 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：