股票概览
13.84
+3.52%
+0.47
13.66
开盘价
14.05
最高价
13.12
最低价
99,122
成交量
数据更新至: 2024-05-20
技术指标
13.50
MA5 (5日均线)
13.61
MA10 (10日均线)
13.81
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 | 13.66 | 14.05 | 13.12 | 13.84 | +3.52% | 99,122 | 134,903,778 |
| 2024-05-17 | 13.28 | 13.42 | 13.11 | 13.37 | -0.07% | 32,236 | 42,729,370 |
| 2024-05-16 | 13.6 | 13.77 | 13.33 | 13.38 | -0.82% | 43,447 | 58,741,281 |
| 2024-05-15 | 13.49 | 13.67 | 13.27 | 13.49 | +0.37% | 46,589 | 62,850,858 |
| 2024-05-14 | 13.39 | 13.63 | 13.3 | 13.44 | +0.37% | 44,254 | 59,399,932 |
| 2024-05-13 | 13.77 | 13.79 | 13.35 | 13.39 | -3.25% | 45,578 | 61,545,577 |
| 2024-05-10 | 13.72 | 13.93 | 13.57 | 13.84 | +1.17% | 46,736 | 64,414,671 |
| 2024-05-09 | 13.65 | 13.93 | 13.57 | 13.68 | -0.51% | 38,504 | 53,030,601 |
| 2024-05-08 | 13.99 | 14.04 | 13.68 | 13.75 | -1.43% | 38,394 | 53,045,176 |
| 2024-05-07 | 14.09 | 14.59 | 13.83 | 13.95 | -1.48% | 73,831 | 104,607,978 |
| 2024-05-06 | 13.99 | 14.25 | 13.75 | 14.16 | +7.52% | 106,039 | 149,156,207 |
| 2024-04-30 | 13.76 | 14.11 | 13.12 | 13.17 | -4.22% | 98,938 | 134,066,492 |
| 2024-04-29 | 13.6 | 14.15 | 13.59 | 13.75 | -2.69% | 90,160 | 124,772,969 |
| 2024-04-26 | 13.95 | 14.2 | 13.91 | 14.13 | +1.15% | 57,398 | 80,429,195 |
| 2024-04-25 | 14.66 | 14.78 | 13.81 | 13.97 | -2.99% | 70,642 | 100,028,952 |
| 2024-04-24 | 14.36 | 14.55 | 13.88 | 14.4 | +0.35% | 53,589 | 76,530,808 |
| 2024-04-23 | 13.79 | 14.6 | 13.79 | 14.35 | +4.52% | 83,435 | 118,827,776 |
| 2024-04-22 | 14.06 | 14.28 | 13.65 | 13.73 | -2.35% | 55,143 | 76,769,337 |
| 2024-04-19 | 14.42 | 14.67 | 14 | 14.06 | -2.02% | 59,782 | 85,692,503 |
| 2024-04-18 | 14.2 | 14.48 | 13.92 | 14.35 | +1.06% | 62,709 | 89,282,793 |
| 2024-04-17 | 13.4 | 14.42 | 13.34 | 14.2 | +5.58% | 83,598 | 117,125,820 |
| 2024-04-16 | 14.59 | 14.6 | 13.31 | 13.45 | -5.88% | 112,726 | 154,848,718 |
| 2024-04-15 | 14.09 | 14.59 | 13.38 | 14.29 | -1.58% | 119,963 | 169,402,935 |
| 2024-04-12 | 13.46 | 14.66 | 13.06 | 14.52 | +2.33% | 158,383 | 222,002,221 |
| 2024-04-11 | 13.6 | 14.47 | 13.15 | 14.19 | +6.13% | 157,766 | 217,425,327 |
| 2024-04-10 | 13.06 | 13.5 | 12.93 | 13.37 | +1.29% | 94,329 | 124,640,501 |
| 2024-04-09 | 13.61 | 13.63 | 12.93 | 13.2 | -2.73% | 119,982 | 158,432,228 |
| 2024-04-08 | 12.9 | 13.88 | 12.89 | 13.57 | +5.19% | 147,335 | 198,319,152 |
| 2024-04-03 | 12.71 | 13.8 | 12.64 | 12.9 | +1.57% | 123,896 | 162,677,228 |
| 2024-04-02 | 11.95 | 12.85 | 11.86 | 12.7 | +6.19% | 87,547 | 108,958,824 |
| 2024-04-01 | 11.85 | 12.05 | 11.8 | 11.96 | +1.96% | 52,821 | 63,076,568 |
| 2024-03-29 | 11.46 | 11.86 | 11.44 | 11.73 | +2.8% | 46,312 | 54,106,374 |
| 2024-03-28 | 11.09 | 11.54 | 11.08 | 11.41 | +2.15% | 44,893 | 51,077,525 |
| 2024-03-27 | 11.46 | 11.54 | 11.16 | 11.17 | -3.21% | 38,933 | 44,323,286 |
| 2024-03-26 | 11.67 | 11.67 | 11.26 | 11.54 | 0% | 54,264 | 62,244,645 |
| 2024-03-25 | 11.51 | 11.86 | 11.44 | 11.54 | +0.26% | 69,303 | 80,711,277 |
| 2024-03-22 | 11.63 | 12 | 11.48 | 11.51 | -3.68% | 79,690 | 93,183,585 |
| 2024-03-21 | 11.64 | 12.1 | 11.53 | 11.95 | +3.82% | 102,302 | 121,024,969 |
| 2024-03-20 | 11.51 | 11.87 | 11.33 | 11.51 | +0.17% | 103,984 | 119,905,940 |
| 2024-03-19 | 10.79 | 11.68 | 10.76 | 11.49 | +6.19% | 102,563 | 116,338,736 |
| 2024-03-18 | 10.8 | 10.91 | 10.5 | 10.82 | +1.12% | 73,224 | 78,256,443 |
| 2024-03-15 | 10.07 | 10.7 | 10.07 | 10.7 | +5.73% | 92,504 | 96,717,730 |
| 2024-03-14 | 10.02 | 10.31 | 9.98 | 10.12 | +0.9% | 53,297 | 54,341,984 |
| 2024-03-13 | 9.93 | 10.09 | 9.91 | 10.03 | +0.3% | 31,846 | 31,828,208 |
| 2024-03-12 | 10.06 | 10.14 | 9.92 | 10 | -0.6% | 30,319 | 30,349,606 |
| 2024-03-11 | 9.83 | 10.08 | 9.8 | 10.06 | +2.34% | 43,808 | 43,657,396 |
| 2024-03-08 | 9.84 | 9.91 | 9.71 | 9.83 | -0.1% | 22,806 | 22,361,107 |
| 2024-03-07 | 9.76 | 10.1 | 9.75 | 9.84 | +0.72% | 42,165 | 42,005,391 |
| 2024-03-06 | 9.59 | 9.85 | 9.55 | 9.77 | +0.83% | 31,079 | 30,233,844 |
| 2024-03-05 | 9.8 | 9.84 | 9.6 | 9.69 | -1.52% | 45,127 | 43,670,121 |
| 2024-03-04 | 9.92 | 10.24 | 9.8 | 9.84 | -0.71% | 58,046 | 57,868,687 |
| 2024-03-01 | 9.81 | 10.03 | 9.81 | 9.91 | +0.92% | 40,781 | 40,422,924 |
| 2024-02-29 | 9.52 | 9.84 | 9.4 | 9.82 | +4.69% | 53,780 | 51,934,381 |
| 2024-02-28 | 9.7 | 10.12 | 9.36 | 9.38 | -3.1% | 64,596 | 62,998,174 |
| 2024-02-27 | 9.48 | 9.69 | 9.47 | 9.68 | +1.04% | 38,671 | 37,151,603 |
| 2024-02-26 | 9.35 | 9.66 | 9.34 | 9.58 | +2.46% | 50,563 | 48,238,876 |
| 2024-02-23 | 9.47 | 9.53 | 9.18 | 9.35 | -1.27% | 50,359 | 46,917,182 |
| 2024-02-22 | 9.26 | 9.47 | 9.2 | 9.47 | +1.83% | 38,917 | 36,313,605 |
| 2024-02-21 | 9.07 | 9.6 | 9.07 | 9.3 | +1.09% | 62,727 | 59,000,083 |
| 2024-02-20 | 9.32 | 9.42 | 9.11 | 9.2 | -2.23% | 49,234 | 45,415,725 |
| 2024-02-19 | 9 | 9.64 | 8.99 | 9.41 | +5.73% | 107,281 | 99,047,828 |
| 2024-02-08 | 8.28 | 8.97 | 8.26 | 8.9 | +5.95% | 102,856 | 89,368,812 |
| 2024-02-07 | 7.73 | 8.43 | 7.67 | 8.4 | +8.67% | 135,886 | 112,167,387 |
| 2024-02-06 | 7.11 | 7.94 | 6.91 | 7.73 | +3.2% | 123,249 | 91,436,014 |
| 2024-02-05 | 8.33 | 8.33 | 7.49 | 7.49 | -9.98% | 101,917 | 78,717,741 |
| 2024-02-02 | 8.82 | 8.9 | 8.12 | 8.32 | -5.56% | 80,531 | 68,663,333 |
| 2024-02-01 | 8.95 | 9.11 | 8.66 | 8.81 | -3.19% | 66,576 | 59,080,968 |
| 2024-01-31 | 8.91 | 9.52 | 8.91 | 9.1 | +1.34% | 111,938 | 103,498,683 |
| 2024-01-30 | 9.83 | 9.83 | 8.96 | 8.98 | -8.65% | 103,770 | 97,279,093 |
| 2024-01-29 | 10.31 | 10.32 | 9.78 | 9.83 | -3.53% | 127,104 | 127,557,644 |
| 2024-01-26 | 9.26 | 10.19 | 9.26 | 10.19 | +10.04% | 99,744 | 97,628,113 |
| 2024-01-25 | 8.91 | 9.28 | 8.87 | 9.26 | +3.7% | 42,660 | 38,948,330 |
| 2024-01-24 | 8.84 | 9 | 8.54 | 8.93 | +1.25% | 43,817 | 38,529,361 |
| 2024-01-23 | 8.63 | 8.86 | 8.56 | 8.82 | +1.38% | 57,406 | 50,006,097 |
| 2024-01-22 | 9.16 | 9.25 | 8.67 | 8.7 | -5.23% | 59,705 | 53,580,961 |
| 2024-01-19 | 9.15 | 9.4 | 9.13 | 9.18 | -0.22% | 41,900 | 38,754,005 |
| 2024-01-18 | 9.41 | 9.41 | 8.9 | 9.2 | -2.44% | 70,253 | 64,101,606 |
| 2024-01-17 | 9.77 | 9.85 | 9.43 | 9.43 | -4.26% | 40,565 | 39,059,096 |
| 2024-01-16 | 10.1 | 10.1 | 9.64 | 9.85 | -2.28% | 70,756 | 69,521,988 |
| 2024-01-15 | 10.27 | 10.36 | 10.05 | 10.08 | -1.56% | 42,804 | 43,563,748 |
| 2024-01-12 | 10.37 | 10.42 | 10.22 | 10.24 | -0.68% | 43,305 | 44,617,509 |
| 2024-01-11 | 9.94 | 10.47 | 9.78 | 10.31 | +3.51% | 61,836 | 62,275,595 |
| 2024-01-10 | 10.04 | 10.17 | 9.92 | 9.96 | -1.29% | 41,237 | 41,322,744 |
| 2024-01-09 | 10.05 | 10.3 | 9.97 | 10.09 | +0.1% | 49,732 | 50,417,620 |
| 2024-01-08 | 10.52 | 10.52 | 10 | 10.08 | -4.27% | 81,065 | 82,433,669 |
| 2024-01-05 | 10.61 | 10.81 | 10.45 | 10.53 | -1.68% | 73,414 | 77,916,962 |
| 2024-01-04 | 10.56 | 11.26 | 10.51 | 10.71 | +1.42% | 120,236 | 130,703,270 |
| 2024-01-03 | 10.34 | 10.83 | 10.26 | 10.56 | +1.83% | 68,403 | 72,372,295 |
| 2024-01-02 | 10.29 | 10.42 | 10.21 | 10.37 | +0.58% | 32,081 | 33,081,473 |
| 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：