股票概览
14.07
+4.77%
+0.64
13.56
开盘价
14.28
最高价
13.41
最低价
605,896
成交量
数据更新至: 2024-05-20
技术指标
13.52
MA5 (5日均线)
13.66
MA10 (10日均线)
13.72
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 | 13.56 | 14.28 | 13.41 | 14.07 | +4.77% | 605,896 | 842,288,458 |
| 2024-05-17 | 13.22 | 13.43 | 13.15 | 13.43 | +1.59% | 193,439 | 257,478,340 |
| 2024-05-16 | 13.35 | 13.45 | 13.13 | 13.22 | -0.68% | 232,825 | 309,227,323 |
| 2024-05-15 | 13.55 | 13.68 | 13.27 | 13.31 | -1.99% | 267,550 | 360,096,624 |
| 2024-05-14 | 13.7 | 13.79 | 13.53 | 13.58 | -0.88% | 210,256 | 286,230,895 |
| 2024-05-13 | 13.93 | 13.93 | 13.55 | 13.7 | -1.93% | 275,454 | 376,975,548 |
| 2024-05-10 | 13.84 | 14.06 | 13.75 | 13.97 | +0.29% | 432,289 | 602,347,101 |
| 2024-05-09 | 13.51 | 13.99 | 13.5 | 13.93 | +2.73% | 466,614 | 644,869,316 |
| 2024-05-08 | 13.76 | 13.76 | 13.51 | 13.56 | -2.02% | 313,654 | 426,741,242 |
| 2024-05-07 | 13.5 | 13.88 | 13.42 | 13.84 | +2.37% | 553,600 | 762,189,099 |
| 2024-05-06 | 13.5 | 13.65 | 13.47 | 13.52 | +0.97% | 313,338 | 424,153,898 |
| 2024-04-30 | 13.84 | 13.85 | 13.38 | 13.39 | -2.97% | 472,755 | 639,238,336 |
| 2024-04-29 | 13.7 | 13.9 | 13.65 | 13.8 | -0.79% | 537,743 | 741,012,403 |
| 2024-04-26 | 13.79 | 14.03 | 13.61 | 13.91 | -2.73% | 863,785 | 1,196,196,543 |
| 2024-04-25 | 14.31 | 14.68 | 14.21 | 14.3 | -1.38% | 588,524 | 845,829,961 |
| 2024-04-24 | 14.88 | 14.88 | 14.26 | 14.5 | -3.46% | 966,590 | 1,400,329,800 |
| 2024-04-23 | 14.85 | 15.2 | 14.52 | 15.02 | +6.6% | 1,563,172 | 2,323,806,680 |
| 2024-04-22 | 14.09 | 14.09 | 14.09 | 14.09 | +9.99% | 285,712 | 402,568,081 |
| 2024-04-19 | 12.31 | 12.85 | 12.26 | 12.81 | +3.47% | 350,681 | 444,845,540 |
| 2024-04-18 | 12.28 | 12.58 | 12.16 | 12.38 | +0.65% | 158,086 | 195,794,012 |
| 2024-04-17 | 11.8 | 12.3 | 11.8 | 12.3 | +5.04% | 188,564 | 228,582,461 |
| 2024-04-16 | 12.21 | 12.26 | 11.71 | 11.71 | -5.72% | 263,513 | 316,129,561 |
| 2024-04-15 | 12.23 | 12.72 | 12.13 | 12.42 | +1.8% | 273,211 | 340,043,457 |
| 2024-04-12 | 12.28 | 12.65 | 12.18 | 12.2 | -0.73% | 194,827 | 241,543,206 |
| 2024-04-11 | 12.16 | 12.45 | 12.16 | 12.29 | 0% | 83,309 | 102,644,582 |
| 2024-04-10 | 12.48 | 12.48 | 12.16 | 12.29 | -1.6% | 102,201 | 125,726,416 |
| 2024-04-09 | 12.41 | 12.63 | 12.41 | 12.49 | 0% | 94,743 | 118,507,241 |
| 2024-04-08 | 12.71 | 12.81 | 12.48 | 12.49 | -1.81% | 127,935 | 161,514,177 |
| 2024-04-03 | 12.83 | 12.85 | 12.62 | 12.72 | -1.01% | 105,141 | 133,587,421 |
| 2024-04-02 | 12.91 | 12.94 | 12.69 | 12.85 | -0.31% | 113,019 | 144,838,909 |
| 2024-04-01 | 12.74 | 12.99 | 12.74 | 12.89 | +1.26% | 129,520 | 166,749,052 |
| 2024-03-29 | 12.75 | 12.77 | 12.55 | 12.73 | +0.47% | 116,978 | 148,000,882 |
| 2024-03-28 | 12.23 | 12.78 | 12.17 | 12.67 | +4.28% | 198,648 | 249,891,380 |
| 2024-03-27 | 12.6 | 12.62 | 12.12 | 12.15 | -3.57% | 157,574 | 194,731,326 |
| 2024-03-26 | 12.76 | 12.84 | 12.42 | 12.6 | -1.18% | 160,077 | 202,218,797 |
| 2024-03-25 | 13.05 | 13.14 | 12.74 | 12.75 | -2.52% | 172,278 | 223,369,964 |
| 2024-03-22 | 13.36 | 13.43 | 13.03 | 13.08 | -2.75% | 205,856 | 270,946,608 |
| 2024-03-21 | 13.43 | 13.52 | 13.24 | 13.45 | +0.37% | 190,786 | 255,635,359 |
| 2024-03-20 | 13.32 | 13.48 | 13.29 | 13.4 | +0.68% | 170,215 | 228,085,481 |
| 2024-03-19 | 13.41 | 13.49 | 13.3 | 13.31 | -0.75% | 197,354 | 264,159,881 |
| 2024-03-18 | 13.17 | 13.41 | 13.17 | 13.41 | +0.75% | 262,918 | 349,809,495 |
| 2024-03-15 | 13.08 | 13.35 | 13.05 | 13.31 | +1.68% | 258,525 | 342,571,975 |
| 2024-03-14 | 13.34 | 13.34 | 12.95 | 13.09 | -2.17% | 204,126 | 268,207,760 |
| 2024-03-13 | 13.33 | 13.49 | 13.16 | 13.38 | +0.3% | 207,795 | 276,883,704 |
| 2024-03-12 | 13.23 | 13.35 | 13.13 | 13.34 | +1.21% | 213,536 | 283,235,795 |
| 2024-03-11 | 13.04 | 13.18 | 13.01 | 13.18 | +0.84% | 165,652 | 217,193,332 |
| 2024-03-08 | 13.28 | 13.33 | 12.9 | 13.07 | -0.46% | 196,000 | 255,374,264 |
| 2024-03-07 | 13.51 | 13.97 | 13.08 | 13.13 | -1.5% | 362,218 | 489,100,011 |
| 2024-03-06 | 13.15 | 13.42 | 13.02 | 13.33 | +0.6% | 231,165 | 305,470,875 |
| 2024-03-05 | 13.15 | 13.5 | 13.08 | 13.25 | +0.23% | 271,158 | 361,216,157 |
| 2024-03-04 | 13.18 | 13.33 | 13.02 | 13.22 | +0.3% | 181,077 | 239,146,061 |
| 2024-03-01 | 12.9 | 13.19 | 12.86 | 13.18 | +2.33% | 244,161 | 319,617,435 |
| 2024-02-29 | 12.32 | 12.91 | 12.32 | 12.88 | +3.12% | 275,137 | 352,280,129 |
| 2024-02-28 | 12.97 | 13.25 | 12.48 | 12.49 | -3.7% | 291,434 | 377,302,305 |
| 2024-02-27 | 12.68 | 12.97 | 12.62 | 12.97 | +1.57% | 190,315 | 244,512,556 |
| 2024-02-26 | 12.63 | 12.95 | 12.6 | 12.77 | +1.19% | 228,637 | 292,700,326 |
| 2024-02-23 | 12.52 | 12.66 | 12.33 | 12.62 | +1.04% | 184,399 | 230,728,556 |
| 2024-02-22 | 12.3 | 12.52 | 12.25 | 12.49 | +1.13% | 137,416 | 170,954,464 |
| 2024-02-21 | 12.23 | 12.61 | 12.12 | 12.35 | +0.24% | 194,357 | 241,869,432 |
| 2024-02-20 | 12.26 | 12.37 | 12.1 | 12.32 | -0.56% | 143,567 | 175,674,474 |
| 2024-02-19 | 12.6 | 12.64 | 12.2 | 12.39 | -0.08% | 241,863 | 299,581,448 |
| 2024-02-08 | 12.03 | 12.97 | 12 | 12.4 | +3.51% | 373,910 | 470,273,457 |
| 2024-02-07 | 11.01 | 12 | 11.01 | 11.98 | +9.01% | 378,652 | 445,236,155 |
| 2024-02-06 | 9.98 | 10.99 | 9.79 | 10.99 | +10.01% | 288,468 | 304,536,797 |
| 2024-02-05 | 10.62 | 10.71 | 9.7 | 9.99 | -6.29% | 233,996 | 237,090,920 |
| 2024-02-02 | 11.16 | 11.38 | 10.26 | 10.66 | -4.22% | 200,398 | 217,498,107 |
| 2024-02-01 | 11.29 | 11.41 | 10.95 | 11.13 | -2.37% | 159,511 | 178,721,333 |
| 2024-01-31 | 11.92 | 11.99 | 11.38 | 11.4 | -4.52% | 163,265 | 189,586,595 |
| 2024-01-30 | 12.23 | 12.36 | 11.91 | 11.94 | -3.08% | 134,827 | 163,708,026 |
| 2024-01-29 | 12.55 | 12.67 | 12.32 | 12.32 | -1.75% | 156,256 | 195,150,421 |
| 2024-01-26 | 12.58 | 12.78 | 12.5 | 12.54 | -0.24% | 166,955 | 210,533,371 |
| 2024-01-25 | 11.96 | 12.58 | 11.86 | 12.57 | +5.81% | 229,856 | 282,768,866 |
| 2024-01-24 | 11.73 | 11.89 | 11.43 | 11.88 | +1.97% | 123,938 | 144,834,169 |
| 2024-01-23 | 11.5 | 11.7 | 11.22 | 11.65 | +1.84% | 123,653 | 142,559,375 |
| 2024-01-22 | 12.16 | 12.2 | 11.34 | 11.44 | -6.46% | 177,660 | 208,712,867 |
| 2024-01-19 | 12.24 | 12.43 | 12.2 | 12.23 | -0.16% | 106,748 | 131,240,790 |
| 2024-01-18 | 12.31 | 12.44 | 11.87 | 12.25 | -1.53% | 194,926 | 235,288,708 |
| 2024-01-17 | 12.84 | 12.84 | 12.44 | 12.44 | -3.04% | 104,234 | 131,303,081 |
| 2024-01-16 | 13 | 13.03 | 12.65 | 12.83 | -1.23% | 118,050 | 151,339,289 |
| 2024-01-15 | 13.2 | 13.3 | 12.99 | 12.99 | -2.33% | 129,757 | 169,538,250 |
| 2024-01-12 | 13.21 | 13.38 | 13.16 | 13.3 | +0.91% | 146,430 | 194,443,386 |
| 2024-01-11 | 12.88 | 13.24 | 12.85 | 13.18 | +2.33% | 130,052 | 170,268,746 |
| 2024-01-10 | 12.94 | 13.08 | 12.66 | 12.88 | -0.46% | 107,123 | 138,210,321 |
| 2024-01-09 | 12.68 | 13.04 | 12.68 | 12.94 | +2.13% | 173,224 | 223,264,440 |
| 2024-01-08 | 13.56 | 13.6 | 12.5 | 12.67 | -6.56% | 308,016 | 397,164,594 |
| 2024-01-05 | 13.83 | 13.93 | 13.48 | 13.56 | -2.31% | 128,567 | 175,582,383 |
| 2024-01-04 | 14.04 | 14.13 | 13.82 | 13.88 | -1.14% | 92,513 | 129,048,615 |
| 2024-01-03 | 14.03 | 14.12 | 13.89 | 14.04 | -0.35% | 107,435 | 150,317,782 |
| 2024-01-02 | 14.05 | 14.29 | 14.01 | 14.09 | +0.36% | 167,076 | 236,633,120 |
| 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：