股票概览
14.19
+0.57%
+0.08
14.06
开盘价
14.32
最高价
14.04
最低价
9,271
成交量
数据更新至: 2024-05-20
技术指标
14.11
MA5 (5日均线)
14.34
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 | 14.06 | 14.32 | 14.04 | 14.19 | +0.57% | 9,271 | 13,170,570 |
| 2024-05-17 | 13.96 | 14.16 | 13.93 | 14.11 | +1.07% | 7,997 | 11,217,629 |
| 2024-05-16 | 14.04 | 14.19 | 13.95 | 13.96 | -0.64% | 9,171 | 12,909,103 |
| 2024-05-15 | 14.19 | 14.25 | 13.99 | 14.05 | -1.4% | 13,370 | 18,855,697 |
| 2024-05-14 | 14.41 | 14.63 | 14.22 | 14.25 | -2.26% | 17,212 | 24,788,528 |
| 2024-05-13 | 14.23 | 14.67 | 14.13 | 14.58 | +1.39% | 28,936 | 41,825,943 |
| 2024-05-10 | 14.5 | 14.55 | 14.3 | 14.38 | -0.83% | 19,219 | 27,667,882 |
| 2024-05-09 | 14.6 | 14.69 | 14.46 | 14.5 | -1.09% | 18,494 | 26,896,556 |
| 2024-05-08 | 14.75 | 14.81 | 14.51 | 14.66 | -0.34% | 17,465 | 25,582,669 |
| 2024-05-07 | 14.68 | 14.76 | 14.55 | 14.71 | +0.62% | 17,513 | 25,705,993 |
| 2024-05-06 | 14.38 | 14.7 | 14.32 | 14.62 | +1.88% | 30,676 | 44,630,176 |
| 2024-04-30 | 14.2 | 14.44 | 13.97 | 14.35 | +1.85% | 29,701 | 42,366,528 |
| 2024-04-29 | 13.38 | 14.2 | 13.3 | 14.09 | +7.97% | 35,600 | 49,706,121 |
| 2024-04-26 | 12.79 | 13.05 | 12.74 | 13.05 | +2.27% | 12,233 | 15,831,412 |
| 2024-04-25 | 12.54 | 12.95 | 12.53 | 12.76 | +1.75% | 17,089 | 21,839,611 |
| 2024-04-24 | 12.46 | 12.56 | 12.41 | 12.54 | +0.4% | 8,574 | 10,701,777 |
| 2024-04-23 | 12.32 | 12.58 | 12.22 | 12.49 | +1.38% | 11,921 | 14,773,052 |
| 2024-04-22 | 12.16 | 12.67 | 12.09 | 12.32 | +1.32% | 16,712 | 20,746,079 |
| 2024-04-19 | 12.57 | 12.57 | 12.14 | 12.16 | -2.49% | 14,654 | 17,956,635 |
| 2024-04-18 | 12.7 | 12.77 | 12.45 | 12.47 | -1.89% | 19,114 | 24,033,798 |
| 2024-04-17 | 12.29 | 12.85 | 12.2 | 12.71 | +5.39% | 24,253 | 30,606,683 |
| 2024-04-16 | 12.54 | 12.56 | 11.92 | 12.06 | -4.21% | 23,026 | 27,999,866 |
| 2024-04-15 | 13.14 | 13.32 | 12.52 | 12.59 | -4.62% | 20,428 | 26,205,502 |
| 2024-04-12 | 13.79 | 13.79 | 13.13 | 13.2 | -1.12% | 10,292 | 13,760,866 |
| 2024-04-11 | 13.56 | 13.69 | 13.32 | 13.35 | -1.84% | 13,720 | 18,504,190 |
| 2024-04-10 | 13.71 | 13.92 | 13.51 | 13.6 | -0.8% | 13,443 | 18,459,706 |
| 2024-04-09 | 13.45 | 13.74 | 13.33 | 13.71 | +2.16% | 11,552 | 15,634,879 |
| 2024-04-08 | 13.71 | 13.74 | 13.4 | 13.42 | -2.04% | 10,972 | 14,854,618 |
| 2024-04-03 | 13.92 | 13.96 | 13.67 | 13.7 | -1.58% | 8,399 | 11,555,277 |
| 2024-04-02 | 13.98 | 13.98 | 13.73 | 13.92 | 0% | 8,811 | 12,229,700 |
| 2024-04-01 | 13.75 | 13.97 | 13.71 | 13.92 | +1.38% | 9,990 | 13,874,013 |
| 2024-03-29 | 13.6 | 13.73 | 13.49 | 13.73 | +0.44% | 6,456 | 8,789,819 |
| 2024-03-28 | 13.44 | 13.87 | 13.39 | 13.67 | +1.11% | 13,035 | 17,846,651 |
| 2024-03-27 | 13.68 | 13.83 | 13.5 | 13.52 | -0.59% | 15,041 | 20,551,236 |
| 2024-03-26 | 13.98 | 14.04 | 13.58 | 13.6 | -2.72% | 22,819 | 31,300,912 |
| 2024-03-25 | 14.35 | 14.39 | 13.98 | 13.98 | -2.98% | 20,704 | 29,331,070 |
| 2024-03-22 | 14.37 | 14.46 | 14.01 | 14.41 | 0% | 23,791 | 33,861,731 |
| 2024-03-21 | 14.4 | 14.47 | 14.22 | 14.41 | +0.07% | 18,087 | 25,978,552 |
| 2024-03-20 | 14.38 | 14.54 | 14.34 | 14.4 | -0.28% | 13,888 | 20,041,153 |
| 2024-03-19 | 14.37 | 14.55 | 14.27 | 14.44 | +0.14% | 21,369 | 30,809,578 |
| 2024-03-18 | 14.11 | 14.44 | 13.96 | 14.42 | +3.22% | 26,943 | 38,447,619 |
| 2024-03-15 | 13.73 | 13.98 | 13.66 | 13.97 | +1.6% | 21,463 | 29,791,769 |
| 2024-03-14 | 13.62 | 13.99 | 13.54 | 13.75 | +2.46% | 43,634 | 60,142,071 |
| 2024-03-13 | 13.2 | 13.45 | 13.2 | 13.42 | +1.05% | 18,361 | 24,544,024 |
| 2024-03-12 | 13.11 | 13.33 | 13.1 | 13.28 | +1.45% | 21,501 | 28,467,011 |
| 2024-03-11 | 12.96 | 13.15 | 12.78 | 13.09 | +1.87% | 22,654 | 29,439,385 |
| 2024-03-08 | 12.74 | 12.94 | 12.74 | 12.85 | +0.39% | 8,840 | 11,344,528 |
| 2024-03-07 | 13.13 | 13.24 | 12.8 | 12.8 | -2.88% | 16,521 | 21,470,881 |
| 2024-03-06 | 13.06 | 13.45 | 13.02 | 13.18 | +0.84% | 17,216 | 22,735,590 |
| 2024-03-05 | 13.45 | 13.45 | 13.04 | 13.07 | -3.04% | 23,231 | 30,716,713 |
| 2024-03-04 | 12.76 | 13.53 | 12.71 | 13.48 | +4.98% | 52,259 | 68,984,739 |
| 2024-03-01 | 12.57 | 12.88 | 12.4 | 12.84 | +2.39% | 31,138 | 39,321,961 |
| 2024-02-29 | 12.07 | 12.72 | 12.04 | 12.54 | +3.13% | 27,763 | 34,624,330 |
| 2024-02-28 | 12.82 | 13.25 | 12.15 | 12.16 | -5.07% | 39,089 | 49,862,788 |
| 2024-02-27 | 12.58 | 12.84 | 12.5 | 12.81 | +1.43% | 26,132 | 33,201,865 |
| 2024-02-26 | 12.32 | 12.82 | 12.26 | 12.63 | +2.93% | 30,945 | 38,950,899 |
| 2024-02-23 | 12.31 | 12.31 | 12.06 | 12.27 | +0.25% | 24,110 | 29,409,436 |
| 2024-02-22 | 12.21 | 12.26 | 12.05 | 12.24 | +0.08% | 18,606 | 22,642,958 |
| 2024-02-21 | 12 | 12.35 | 11.96 | 12.23 | +1.24% | 24,318 | 29,692,184 |
| 2024-02-20 | 11.91 | 12.21 | 11.75 | 12.08 | +1.09% | 16,903 | 20,389,698 |
| 2024-02-19 | 12.03 | 12.62 | 11.89 | 11.95 | +0.5% | 52,101 | 63,632,107 |
| 2024-02-08 | 10.87 | 12.25 | 10.82 | 11.89 | +9.18% | 42,220 | 48,694,665 |
| 2024-02-07 | 10.57 | 11.23 | 10.39 | 10.89 | +4.11% | 51,993 | 56,519,335 |
| 2024-02-06 | 9.9 | 10.64 | 9.45 | 10.46 | +5.55% | 43,557 | 43,682,518 |
| 2024-02-05 | 10.55 | 10.61 | 9.5 | 9.91 | -7.12% | 48,186 | 48,073,773 |
| 2024-02-02 | 10.9 | 11.35 | 10.39 | 10.67 | -1.84% | 39,593 | 43,303,565 |
| 2024-02-01 | 11.15 | 11.16 | 10.65 | 10.87 | -2.34% | 30,519 | 33,352,962 |
| 2024-01-31 | 11.51 | 11.68 | 11.01 | 11.13 | -3.64% | 29,452 | 33,407,888 |
| 2024-01-30 | 11.91 | 11.98 | 11.53 | 11.55 | -3.59% | 18,332 | 21,558,358 |
| 2024-01-29 | 12.3 | 12.42 | 11.91 | 11.98 | -2.04% | 21,842 | 26,474,131 |
| 2024-01-26 | 12.43 | 12.58 | 12.19 | 12.23 | -1.77% | 22,038 | 27,290,299 |
| 2024-01-25 | 12.15 | 12.48 | 12.04 | 12.45 | +2.89% | 25,255 | 31,028,979 |
| 2024-01-24 | 12.07 | 12.19 | 11.67 | 12.1 | +0.41% | 19,842 | 23,683,143 |
| 2024-01-23 | 12.02 | 12.15 | 11.8 | 12.05 | -0.5% | 20,638 | 24,746,330 |
| 2024-01-22 | 13 | 13.02 | 11.97 | 12.11 | -6.85% | 32,343 | 40,450,182 |
| 2024-01-19 | 13.18 | 13.3 | 12.93 | 13 | -1.52% | 16,584 | 21,714,170 |
| 2024-01-18 | 13.38 | 13.4 | 12.82 | 13.2 | -2% | 34,143 | 44,730,167 |
| 2024-01-17 | 13.81 | 13.81 | 13.41 | 13.47 | -2.46% | 25,635 | 34,737,737 |
| 2024-01-16 | 13.99 | 14.05 | 13.57 | 13.81 | -1.36% | 35,082 | 48,260,693 |
| 2024-01-15 | 14.04 | 14.24 | 13.95 | 14 | -0.28% | 13,636 | 19,185,810 |
| 2024-01-12 | 14.29 | 14.4 | 14.04 | 14.04 | -2.02% | 17,000 | 24,172,942 |
| 2024-01-11 | 14.18 | 14.42 | 14.12 | 14.33 | +1.06% | 16,644 | 23,794,837 |
| 2024-01-10 | 14.24 | 14.45 | 14.06 | 14.18 | -0.56% | 16,365 | 23,348,965 |
| 2024-01-09 | 14.3 | 14.45 | 14.15 | 14.26 | -0.14% | 14,160 | 20,263,645 |
| 2024-01-08 | 14.84 | 14.84 | 14.25 | 14.28 | -3.58% | 24,264 | 35,072,408 |
| 2024-01-05 | 15.08 | 15.11 | 14.72 | 14.81 | -1.99% | 14,591 | 21,752,049 |
| 2024-01-04 | 15.23 | 15.23 | 14.97 | 15.11 | -0.92% | 14,012 | 21,095,035 |
| 2024-01-03 | 15.17 | 15.42 | 15.11 | 15.25 | +0.13% | 15,830 | 24,185,195 |
| 2024-01-02 | 15.09 | 15.33 | 15.08 | 15.23 | +0.66% | 16,317 | 24,872,741 |
| 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：