股票概览
14.41
+1.26%
+0.18
14.3
开盘价
14.48
最高价
14.13
最低价
11,405
成交量
数据更新至: 2024-05-20
技术指标
14.16
MA5 (5日均线)
14.48
MA10 (10日均线)
14.17
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 | 14.3 | 14.48 | 14.13 | 14.41 | +1.26% | 11,405 | 16,410,765 |
| 2024-05-17 | 14.05 | 14.47 | 14.05 | 14.23 | +1.07% | 10,390 | 14,805,891 |
| 2024-05-16 | 14.05 | 14.4 | 14.01 | 14.08 | +1.22% | 11,971 | 16,964,283 |
| 2024-05-15 | 14.15 | 14.15 | 13.89 | 13.91 | -1.7% | 9,796 | 13,717,817 |
| 2024-05-14 | 14.22 | 14.43 | 14.13 | 14.15 | -0.35% | 9,948 | 14,198,936 |
| 2024-05-13 | 14.53 | 14.59 | 14.16 | 14.2 | -2.74% | 14,454 | 20,679,491 |
| 2024-05-10 | 15.23 | 15.27 | 14.6 | 14.6 | -3.76% | 15,694 | 23,150,832 |
| 2024-05-09 | 15.07 | 15.37 | 14.9 | 15.17 | +0.66% | 15,986 | 24,249,317 |
| 2024-05-08 | 15.19 | 15.5 | 14.82 | 15.07 | +0.67% | 20,361 | 30,734,821 |
| 2024-05-07 | 15.08 | 15.08 | 14.83 | 14.97 | -0.53% | 11,857 | 17,727,573 |
| 2024-05-06 | 14.41 | 15.07 | 14.41 | 15.05 | +4.3% | 16,256 | 24,231,768 |
| 2024-04-30 | 14.42 | 14.6 | 14.2 | 14.43 | -0.41% | 12,994 | 18,685,908 |
| 2024-04-29 | 14.03 | 14.69 | 14.01 | 14.49 | +2.91% | 16,330 | 23,525,901 |
| 2024-04-26 | 13.84 | 14.08 | 13.64 | 14.08 | +1.59% | 26,923 | 37,598,084 |
| 2024-04-25 | 13.78 | 14.01 | 13.51 | 13.86 | +1.09% | 11,123 | 15,409,814 |
| 2024-04-24 | 13.66 | 13.75 | 13.37 | 13.71 | +1.48% | 9,929 | 13,547,787 |
| 2024-04-23 | 13.17 | 13.63 | 13.17 | 13.51 | +2.43% | 13,054 | 17,509,153 |
| 2024-04-22 | 12.95 | 13.33 | 12.91 | 13.19 | +1.23% | 12,733 | 16,788,608 |
| 2024-04-19 | 13.29 | 13.39 | 12.95 | 13.03 | -2.25% | 13,738 | 17,977,092 |
| 2024-04-18 | 13.5 | 13.68 | 13.18 | 13.33 | -1.19% | 13,770 | 18,502,328 |
| 2024-04-17 | 12.82 | 13.58 | 12.72 | 13.49 | +5.89% | 19,612 | 26,068,959 |
| 2024-04-16 | 13.18 | 13.5 | 12.58 | 12.74 | -5.77% | 25,270 | 32,442,863 |
| 2024-04-15 | 14.23 | 14.56 | 13.33 | 13.52 | -6.18% | 28,577 | 39,410,423 |
| 2024-04-12 | 14.8 | 14.93 | 14.39 | 14.41 | -2.5% | 10,055 | 14,674,936 |
| 2024-04-11 | 14.52 | 14.97 | 14.52 | 14.78 | +0.75% | 8,081 | 11,975,221 |
| 2024-04-10 | 15.23 | 15.23 | 14.57 | 14.67 | -3.55% | 10,627 | 15,748,797 |
| 2024-04-09 | 14.73 | 15.22 | 14.65 | 15.21 | +3.33% | 12,082 | 18,103,781 |
| 2024-04-08 | 15.45 | 15.45 | 14.7 | 14.72 | -4.85% | 15,369 | 23,098,473 |
| 2024-04-03 | 15.53 | 15.7 | 15.35 | 15.47 | -0.71% | 10,308 | 15,966,570 |
| 2024-04-02 | 15.75 | 15.78 | 15.35 | 15.58 | -0.76% | 10,895 | 16,901,468 |
| 2024-04-01 | 15.37 | 15.71 | 15.18 | 15.7 | +3.22% | 11,983 | 18,620,060 |
| 2024-03-29 | 15.26 | 15.3 | 14.95 | 15.21 | -0.52% | 9,345 | 14,128,630 |
| 2024-03-28 | 14.56 | 15.34 | 14.56 | 15.29 | +5.16% | 21,683 | 32,495,814 |
| 2024-03-27 | 15.09 | 15.27 | 14.52 | 14.54 | -3.96% | 14,950 | 22,321,868 |
| 2024-03-26 | 15.24 | 15.43 | 14.82 | 15.14 | -1.05% | 17,368 | 26,219,140 |
| 2024-03-25 | 15.98 | 16.1 | 15.2 | 15.3 | -4.26% | 15,839 | 24,779,328 |
| 2024-03-22 | 16.58 | 16.58 | 15.87 | 15.98 | -3.39% | 16,746 | 26,956,450 |
| 2024-03-21 | 16.84 | 16.91 | 16.38 | 16.54 | -1.25% | 12,696 | 21,061,958 |
| 2024-03-20 | 16.42 | 17.08 | 16.32 | 16.75 | +1.95% | 17,042 | 28,495,226 |
| 2024-03-19 | 16.56 | 16.68 | 16.33 | 16.43 | -0.79% | 10,410 | 17,195,984 |
| 2024-03-18 | 16.09 | 16.57 | 15.95 | 16.56 | +3.31% | 15,934 | 26,077,200 |
| 2024-03-15 | 15.79 | 16.06 | 15.7 | 16.03 | +1.33% | 11,760 | 18,710,473 |
| 2024-03-14 | 16.02 | 16.35 | 15.61 | 15.82 | -0.38% | 16,620 | 26,586,812 |
| 2024-03-13 | 15.88 | 16.15 | 15.6 | 15.88 | +0.32% | 12,569 | 19,889,872 |
| 2024-03-12 | 15.72 | 16.02 | 15.66 | 15.83 | +1.34% | 14,400 | 22,787,318 |
| 2024-03-11 | 15.26 | 15.66 | 15.16 | 15.62 | +3.51% | 15,452 | 23,840,330 |
| 2024-03-08 | 14.92 | 15.28 | 14.8 | 15.09 | +0.6% | 9,614 | 14,466,644 |
| 2024-03-07 | 15.45 | 15.55 | 15 | 15 | -2.09% | 11,257 | 17,220,727 |
| 2024-03-06 | 15.3 | 15.55 | 15.05 | 15.32 | +0.13% | 13,147 | 20,144,168 |
| 2024-03-05 | 15.79 | 15.87 | 15.25 | 15.3 | -3.47% | 18,936 | 29,285,533 |
| 2024-03-04 | 15.74 | 16.11 | 15.59 | 15.85 | +0.96% | 19,832 | 31,417,294 |
| 2024-03-01 | 15.71 | 15.83 | 15.5 | 15.7 | -0.13% | 19,898 | 31,161,535 |
| 2024-02-29 | 15.3 | 15.93 | 15.1 | 15.72 | +1.88% | 36,389 | 56,475,608 |
| 2024-02-28 | 17.12 | 17.5 | 15.42 | 15.43 | -10.76% | 51,277 | 84,636,028 |
| 2024-02-27 | 16.68 | 17.29 | 16.55 | 17.29 | +3.35% | 15,903 | 27,082,384 |
| 2024-02-26 | 16.46 | 17.24 | 16.3 | 16.73 | +2.07% | 23,796 | 39,962,074 |
| 2024-02-23 | 16.17 | 16.48 | 16 | 16.39 | +1.49% | 15,145 | 24,505,547 |
| 2024-02-22 | 15.7 | 16.18 | 15.7 | 16.15 | +2.47% | 14,117 | 22,528,719 |
| 2024-02-21 | 15.4 | 16.28 | 15.4 | 15.76 | +0.83% | 18,529 | 29,530,052 |
| 2024-02-20 | 15.38 | 15.68 | 15.24 | 15.63 | +0.19% | 14,065 | 21,876,474 |
| 2024-02-19 | 15 | 15.74 | 15 | 15.6 | +4% | 26,741 | 41,167,444 |
| 2024-02-08 | 13.73 | 15.2 | 13.72 | 15 | +10.95% | 35,532 | 51,539,753 |
| 2024-02-07 | 14 | 14.31 | 13.28 | 13.52 | -3.43% | 37,389 | 51,104,256 |
| 2024-02-06 | 13.32 | 14.34 | 12.44 | 14 | +4.32% | 34,437 | 45,692,926 |
| 2024-02-05 | 14.63 | 14.82 | 12.86 | 13.42 | -9.63% | 36,473 | 49,610,588 |
| 2024-02-02 | 16.31 | 16.57 | 14.43 | 14.85 | -8.73% | 32,227 | 49,230,721 |
| 2024-02-01 | 16.29 | 16.49 | 15.77 | 16.27 | -0.37% | 16,509 | 26,688,593 |
| 2024-01-31 | 17.53 | 17.69 | 16.23 | 16.33 | -7.22% | 17,280 | 29,074,271 |
| 2024-01-30 | 18.19 | 18.31 | 17.42 | 17.6 | -4.14% | 11,607 | 20,747,443 |
| 2024-01-29 | 19.3 | 19.3 | 18.31 | 18.36 | -3.67% | 10,433 | 19,377,356 |
| 2024-01-26 | 19.31 | 19.55 | 18.96 | 19.06 | -1.04% | 7,955 | 15,316,226 |
| 2024-01-25 | 18.41 | 19.36 | 18.33 | 19.26 | +4.39% | 13,237 | 25,006,654 |
| 2024-01-24 | 18.37 | 18.49 | 17.77 | 18.45 | +0.54% | 16,856 | 30,606,602 |
| 2024-01-23 | 19 | 19 | 18.22 | 18.35 | -3.37% | 19,151 | 35,369,454 |
| 2024-01-22 | 19.98 | 20.08 | 18.98 | 18.99 | -4.76% | 13,698 | 26,861,038 |
| 2024-01-19 | 20.24 | 20.32 | 19.92 | 19.94 | -1.38% | 7,667 | 15,417,399 |
| 2024-01-18 | 20.77 | 20.77 | 19.54 | 20.22 | -2.51% | 19,021 | 38,110,243 |
| 2024-01-17 | 21.26 | 21.35 | 20.74 | 20.74 | -2.22% | 9,481 | 19,973,632 |
| 2024-01-16 | 21.05 | 21.27 | 20.92 | 21.21 | +0.47% | 10,456 | 22,036,723 |
| 2024-01-15 | 21 | 21.31 | 20.81 | 21.11 | -0.19% | 7,587 | 15,989,856 |
| 2024-01-12 | 21.4 | 21.6 | 21.08 | 21.15 | -1.44% | 6,710 | 14,319,476 |
| 2024-01-11 | 21.16 | 21.58 | 21.05 | 21.46 | +2.19% | 9,597 | 20,490,972 |
| 2024-01-10 | 21.24 | 21.55 | 20.89 | 21 | -0.52% | 10,243 | 21,679,508 |
| 2024-01-09 | 20.91 | 21.34 | 20.91 | 21.11 | +0.62% | 8,713 | 18,371,361 |
| 2024-01-08 | 21.38 | 21.49 | 20.98 | 20.98 | -2.01% | 8,856 | 18,790,307 |
| 2024-01-05 | 22.05 | 22.08 | 21.32 | 21.41 | -2.46% | 9,438 | 20,463,987 |
| 2024-01-04 | 22.1 | 22.17 | 21.87 | 21.95 | -0.63% | 7,348 | 16,144,637 |
| 2024-01-03 | 22.16 | 22.49 | 21.94 | 22.09 | -0.72% | 10,762 | 23,839,135 |
| 2024-01-02 | 22.37 | 22.45 | 22.18 | 22.25 | -0.04% | 9,525 | 21,254,805 |
| 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：