股票概览
13.91
+2.81%
+0.38
14
开盘价
14.6
最高价
13.7
最低价
437,930
成交量
数据更新至: 2024-05-20
技术指标
13.35
MA5 (5日均线)
13.17
MA10 (10日均线)
13.17
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 | 14.6 | 13.7 | 13.91 | +2.81% | 437,930 | 613,278,567 |
| 2024-05-17 | 13.28 | 13.57 | 13.09 | 13.53 | +1.96% | 188,576 | 251,704,264 |
| 2024-05-16 | 12.99 | 13.46 | 12.91 | 13.27 | +3.11% | 223,679 | 296,339,354 |
| 2024-05-15 | 13.03 | 13.13 | 12.84 | 12.87 | -2.2% | 122,079 | 158,421,443 |
| 2024-05-14 | 12.98 | 13.27 | 12.88 | 13.16 | +1.31% | 159,094 | 207,745,470 |
| 2024-05-13 | 13.68 | 13.68 | 12.96 | 12.99 | -5.25% | 322,740 | 425,483,646 |
| 2024-05-10 | 12.99 | 14.22 | 12.98 | 13.71 | +6.03% | 502,999 | 697,327,703 |
| 2024-05-09 | 12.52 | 13.14 | 12.52 | 12.93 | +3.19% | 150,689 | 193,451,179 |
| 2024-05-08 | 12.76 | 12.78 | 12.5 | 12.53 | -1.96% | 85,042 | 106,763,708 |
| 2024-05-07 | 12.89 | 12.94 | 12.63 | 12.78 | -0.7% | 121,732 | 155,439,972 |
| 2024-05-06 | 13.25 | 13.25 | 12.77 | 12.87 | -3.45% | 181,401 | 234,230,841 |
| 2024-04-30 | 13.67 | 13.69 | 13.12 | 13.33 | -3.05% | 180,588 | 240,780,643 |
| 2024-04-29 | 13.5 | 13.86 | 13.1 | 13.75 | +1.85% | 223,775 | 304,740,742 |
| 2024-04-26 | 13.35 | 13.57 | 13.14 | 13.5 | +2.51% | 212,721 | 284,941,433 |
| 2024-04-25 | 13.07 | 13.39 | 13 | 13.17 | -0.53% | 146,534 | 193,242,625 |
| 2024-04-24 | 13.01 | 13.39 | 13 | 13.24 | +1.3% | 150,593 | 199,133,083 |
| 2024-04-23 | 13 | 13.32 | 12.91 | 13.07 | -3.11% | 194,506 | 255,284,377 |
| 2024-04-22 | 12.31 | 13.6 | 11.8 | 13.49 | +8.97% | 302,734 | 387,928,372 |
| 2024-04-19 | 12.7 | 12.79 | 12.18 | 12.38 | -3.73% | 171,612 | 213,813,645 |
| 2024-04-18 | 12.82 | 13.4 | 12.64 | 12.86 | -1.68% | 198,105 | 257,032,883 |
| 2024-04-17 | 11.74 | 13.41 | 11.74 | 13.08 | +0.85% | 264,584 | 342,545,627 |
| 2024-04-16 | 13.73 | 13.73 | 12.97 | 12.97 | -9.99% | 134,581 | 176,694,933 |
| 2024-04-15 | 15.66 | 15.99 | 14.41 | 14.41 | -9.99% | 362,798 | 538,213,629 |
| 2024-04-12 | 15.8 | 16.5 | 15.43 | 16.01 | +0.25% | 382,396 | 612,101,660 |
| 2024-04-11 | 15.07 | 16.27 | 14.8 | 15.97 | +4.93% | 359,777 | 557,008,910 |
| 2024-04-10 | 14.74 | 15.55 | 14.7 | 15.22 | +1.47% | 298,473 | 453,484,958 |
| 2024-04-09 | 14.14 | 15.18 | 13.89 | 15 | +3.73% | 296,099 | 439,742,102 |
| 2024-04-08 | 14.22 | 15.48 | 14.22 | 14.46 | +2.55% | 308,124 | 453,737,084 |
| 2024-04-03 | 13.95 | 14.19 | 13.82 | 14.1 | +0.14% | 113,769 | 159,800,187 |
| 2024-04-02 | 13.98 | 14.22 | 13.85 | 14.08 | +0.72% | 154,652 | 217,010,807 |
| 2024-04-01 | 13.79 | 13.98 | 13.61 | 13.98 | +1.45% | 132,301 | 183,223,182 |
| 2024-03-29 | 13.43 | 13.8 | 13.33 | 13.78 | +2.61% | 133,219 | 181,593,775 |
| 2024-03-28 | 13.13 | 13.55 | 12.71 | 13.43 | +1.13% | 104,343 | 138,590,614 |
| 2024-03-27 | 13.5 | 13.74 | 13.22 | 13.28 | -1.7% | 101,165 | 137,242,622 |
| 2024-03-26 | 13.51 | 13.75 | 13.32 | 13.51 | -1.1% | 100,403 | 135,594,663 |
| 2024-03-25 | 13.67 | 14.11 | 13.41 | 13.66 | -1.3% | 138,137 | 188,991,211 |
| 2024-03-22 | 14.12 | 14.13 | 13.77 | 13.84 | -1.98% | 159,339 | 221,195,463 |
| 2024-03-21 | 13.56 | 14.31 | 13.52 | 14.12 | +4.13% | 253,455 | 353,639,856 |
| 2024-03-20 | 13.41 | 13.72 | 13.36 | 13.56 | +0.97% | 107,293 | 145,386,234 |
| 2024-03-19 | 13.35 | 13.67 | 13.3 | 13.43 | +0.22% | 115,244 | 155,466,357 |
| 2024-03-18 | 13.12 | 13.45 | 13.1 | 13.4 | +1.28% | 130,114 | 173,766,236 |
| 2024-03-15 | 13.1 | 13.35 | 13.1 | 13.23 | +0.3% | 84,640 | 111,950,801 |
| 2024-03-14 | 13.16 | 13.46 | 13.05 | 13.19 | +0.23% | 127,131 | 168,519,178 |
| 2024-03-13 | 13.26 | 13.28 | 13.04 | 13.16 | -1.86% | 138,068 | 181,806,629 |
| 2024-03-12 | 13.08 | 13.84 | 12.92 | 13.41 | +2.44% | 205,010 | 272,797,095 |
| 2024-03-11 | 13.09 | 13.22 | 12.92 | 13.09 | +0.15% | 114,563 | 149,521,767 |
| 2024-03-08 | 13.19 | 13.29 | 12.85 | 13.07 | -3.4% | 182,692 | 238,407,459 |
| 2024-03-07 | 12.65 | 13.9 | 12.52 | 13.53 | +6.79% | 270,798 | 355,690,551 |
| 2024-03-06 | 12.53 | 12.72 | 12.31 | 12.67 | +0.56% | 131,935 | 165,152,166 |
| 2024-03-05 | 12.13 | 12.73 | 11.98 | 12.6 | +3.87% | 194,378 | 242,974,450 |
| 2024-03-04 | 12.17 | 12.28 | 11.93 | 12.13 | -0.41% | 66,533 | 80,491,065 |
| 2024-03-01 | 12 | 12.23 | 11.77 | 12.18 | +2.27% | 116,999 | 141,428,625 |
| 2024-02-29 | 11.41 | 11.92 | 11.41 | 11.91 | +1.97% | 98,276 | 115,867,486 |
| 2024-02-28 | 12.21 | 12.56 | 11.65 | 11.68 | -4.26% | 166,151 | 203,140,259 |
| 2024-02-27 | 12 | 12.2 | 11.88 | 12.2 | +1.16% | 101,817 | 123,648,150 |
| 2024-02-26 | 12.15 | 12.18 | 11.93 | 12.06 | -0.74% | 104,114 | 125,647,679 |
| 2024-02-23 | 12.14 | 12.28 | 11.85 | 12.15 | +0.16% | 120,118 | 144,729,326 |
| 2024-02-22 | 11.86 | 12.41 | 11.8 | 12.13 | +2.02% | 130,148 | 157,918,060 |
| 2024-02-21 | 11.62 | 12.1 | 11.61 | 11.89 | +0.59% | 109,364 | 130,423,212 |
| 2024-02-20 | 11.95 | 11.95 | 11.48 | 11.82 | -1.09% | 84,126 | 98,354,046 |
| 2024-02-19 | 12.15 | 12.39 | 11.86 | 11.95 | +1.79% | 126,931 | 153,152,176 |
| 2024-02-08 | 10.96 | 11.74 | 10.9 | 11.74 | +7.02% | 117,706 | 134,172,202 |
| 2024-02-07 | 10.89 | 11.13 | 10.63 | 10.97 | +0.83% | 98,901 | 108,288,728 |
| 2024-02-06 | 10.36 | 11.02 | 9.55 | 10.88 | +3.72% | 105,369 | 109,120,938 |
| 2024-02-05 | 11.6 | 11.62 | 10.49 | 10.49 | -10.03% | 108,321 | 117,451,123 |
| 2024-02-02 | 11.39 | 11.87 | 11.02 | 11.66 | +2.28% | 115,848 | 134,095,653 |
| 2024-02-01 | 11.71 | 11.87 | 11.18 | 11.4 | -3.88% | 94,241 | 107,763,464 |
| 2024-01-31 | 12.6 | 12.6 | 11.85 | 11.86 | -8.2% | 139,232 | 169,085,170 |
| 2024-01-30 | 12.89 | 13.23 | 12.58 | 12.92 | +0.16% | 113,866 | 147,561,031 |
| 2024-01-29 | 13.41 | 13.43 | 12.87 | 12.9 | -3.3% | 116,116 | 151,052,654 |
| 2024-01-26 | 13.45 | 13.65 | 13.3 | 13.34 | -0.97% | 127,760 | 172,137,004 |
| 2024-01-25 | 13.18 | 13.5 | 12.89 | 13.47 | +2.05% | 170,631 | 227,018,983 |
| 2024-01-24 | 13.04 | 13.29 | 12.61 | 13.2 | +0.38% | 154,875 | 201,641,174 |
| 2024-01-23 | 13.21 | 13.22 | 12.42 | 13.15 | -2.16% | 179,621 | 231,446,407 |
| 2024-01-22 | 14.2 | 14.37 | 13.18 | 13.44 | -6.99% | 263,735 | 361,279,412 |
| 2024-01-19 | 14.27 | 14.9 | 13.8 | 14.45 | +1.26% | 314,498 | 453,350,501 |
| 2024-01-18 | 14.45 | 14.55 | 13.6 | 14.27 | -4.03% | 319,150 | 450,267,534 |
| 2024-01-17 | 15.85 | 16 | 14.81 | 14.87 | -4.43% | 391,872 | 599,649,465 |
| 2024-01-16 | 15.7 | 16.5 | 15.36 | 15.56 | +3.6% | 669,812 | 1,072,557,011 |
| 2024-01-15 | 13.36 | 15.02 | 13.36 | 15.02 | +10.04% | 211,427 | 314,939,356 |
| 2024-01-12 | 14.12 | 14.2 | 13.63 | 13.65 | -4.28% | 150,512 | 208,434,522 |
| 2024-01-11 | 14.3 | 14.53 | 14.11 | 14.26 | -1.66% | 180,254 | 257,125,845 |
| 2024-01-10 | 14.47 | 15.59 | 13.87 | 14.5 | -0.62% | 311,397 | 449,810,304 |
| 2024-01-09 | 13.83 | 14.61 | 13.8 | 14.59 | +4.81% | 261,174 | 375,913,842 |
| 2024-01-08 | 13.9 | 14.19 | 13.75 | 13.92 | +0.14% | 116,005 | 162,604,892 |
| 2024-01-05 | 13.94 | 14.61 | 13.87 | 13.9 | -0.64% | 164,288 | 233,443,215 |
| 2024-01-04 | 13.95 | 14.17 | 13.84 | 13.99 | -0.36% | 82,913 | 115,854,120 |
| 2024-01-03 | 13.76 | 14.06 | 13.75 | 14.04 | +0.86% | 105,099 | 146,675,941 |
| 2024-01-02 | 13.81 | 14.07 | 13.68 | 13.92 | +0.8% | 119,597 | 166,317,357 |
| 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：