股票概览
13.59
+0.07%
+0.01
13.41
开盘价
13.66
最高价
13.31
最低价
70,915
成交量
数据更新至: 2024-05-20
技术指标
13.50
MA5 (5日均线)
13.78
MA10 (10日均线)
13.97
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 | 13.41 | 13.66 | 13.31 | 13.59 | +0.07% | 70,915 | 95,942,779 |
| 2024-05-17 | 13.46 | 13.62 | 13.28 | 13.58 | +0.97% | 79,088 | 106,817,813 |
| 2024-05-16 | 13.36 | 13.51 | 13.29 | 13.45 | +1.28% | 70,751 | 94,852,555 |
| 2024-05-15 | 13.61 | 13.61 | 13.25 | 13.28 | -2.42% | 78,724 | 105,406,920 |
| 2024-05-14 | 13.58 | 13.73 | 13.47 | 13.61 | +0.67% | 71,896 | 97,773,074 |
| 2024-05-13 | 13.85 | 13.86 | 13.43 | 13.52 | -4.32% | 137,969 | 187,675,413 |
| 2024-05-10 | 14.23 | 14.47 | 13.97 | 14.13 | -0.21% | 130,060 | 185,070,262 |
| 2024-05-09 | 13.93 | 14.16 | 13.92 | 14.16 | +1.36% | 89,119 | 125,526,898 |
| 2024-05-08 | 14.43 | 14.43 | 13.96 | 13.97 | -3.79% | 145,043 | 204,699,345 |
| 2024-05-07 | 14.35 | 14.61 | 14.21 | 14.52 | +0.9% | 162,314 | 235,180,529 |
| 2024-05-06 | 14.6 | 14.63 | 14.3 | 14.39 | -0.14% | 144,694 | 208,542,077 |
| 2024-04-30 | 14.67 | 14.79 | 14.32 | 14.41 | -2.83% | 210,296 | 305,473,113 |
| 2024-04-29 | 14.45 | 14.98 | 14.26 | 14.83 | +2.63% | 297,715 | 437,491,886 |
| 2024-04-26 | 14.1 | 14.72 | 14.1 | 14.45 | +0.91% | 328,636 | 473,279,974 |
| 2024-04-25 | 14.51 | 14.66 | 14.16 | 14.32 | -4.41% | 417,727 | 599,986,509 |
| 2024-04-24 | 15.84 | 15.85 | 14.87 | 14.98 | +3.96% | 641,273 | 992,579,504 |
| 2024-04-23 | 13.41 | 14.95 | 13.35 | 14.41 | +6.03% | 469,225 | 678,674,859 |
| 2024-04-22 | 13.08 | 13.7 | 12.72 | 13.59 | +3.27% | 197,017 | 263,933,384 |
| 2024-04-19 | 12.8 | 13.56 | 12.31 | 13.16 | +1.39% | 226,377 | 291,261,385 |
| 2024-04-18 | 13.16 | 13.29 | 12.87 | 12.98 | -3.21% | 168,287 | 220,071,266 |
| 2024-04-17 | 12.86 | 13.66 | 12.85 | 13.41 | +4.52% | 204,095 | 273,551,357 |
| 2024-04-16 | 14.08 | 14.08 | 12.78 | 12.83 | -9.65% | 369,631 | 494,025,783 |
| 2024-04-15 | 13.5 | 14.2 | 13.38 | 14.2 | +9.99% | 345,988 | 490,251,742 |
| 2024-04-12 | 13.01 | 13.17 | 12.89 | 12.91 | -0.92% | 36,865 | 47,899,732 |
| 2024-04-11 | 12.93 | 13.22 | 12.84 | 13.03 | +0.54% | 48,396 | 63,310,620 |
| 2024-04-10 | 13.44 | 13.47 | 12.84 | 12.96 | -2.99% | 50,908 | 66,381,543 |
| 2024-04-09 | 13.17 | 13.42 | 13.17 | 13.36 | +1.52% | 33,186 | 44,215,016 |
| 2024-04-08 | 13.53 | 13.53 | 13.15 | 13.16 | -2.73% | 50,807 | 67,467,408 |
| 2024-04-03 | 13.8 | 13.8 | 13.4 | 13.53 | -1.96% | 64,394 | 87,078,960 |
| 2024-04-02 | 13.99 | 14.02 | 13.66 | 13.8 | -1.36% | 50,426 | 69,501,485 |
| 2024-04-01 | 13.66 | 14.03 | 13.66 | 13.99 | +2.19% | 64,973 | 90,656,756 |
| 2024-03-29 | 13.72 | 13.74 | 13.4 | 13.69 | +0.07% | 50,468 | 68,475,696 |
| 2024-03-28 | 13.29 | 13.95 | 13.27 | 13.68 | +2.78% | 82,718 | 113,359,371 |
| 2024-03-27 | 13.97 | 13.97 | 13.28 | 13.31 | -4.79% | 84,978 | 115,448,903 |
| 2024-03-26 | 14.13 | 14.43 | 13.74 | 13.98 | -1.62% | 96,993 | 136,389,454 |
| 2024-03-25 | 14.59 | 14.86 | 14.2 | 14.21 | -3.2% | 115,239 | 168,560,146 |
| 2024-03-22 | 14.65 | 14.85 | 14.35 | 14.68 | -0.14% | 115,231 | 168,257,158 |
| 2024-03-21 | 14.85 | 14.96 | 14.58 | 14.7 | -0.27% | 114,718 | 169,325,058 |
| 2024-03-20 | 14.46 | 14.79 | 14.46 | 14.74 | +1.52% | 132,507 | 194,619,926 |
| 2024-03-19 | 14.7 | 14.72 | 14.47 | 14.52 | -1.22% | 114,636 | 167,225,044 |
| 2024-03-18 | 14.58 | 14.72 | 14.5 | 14.7 | +0.55% | 130,966 | 191,617,344 |
| 2024-03-15 | 14.55 | 14.67 | 14.35 | 14.62 | -1.08% | 135,671 | 196,412,015 |
| 2024-03-14 | 14.38 | 14.88 | 14.3 | 14.78 | +1.44% | 209,703 | 306,289,900 |
| 2024-03-13 | 14.2 | 14.74 | 14.2 | 14.57 | +2.68% | 192,629 | 279,717,216 |
| 2024-03-12 | 14.25 | 14.28 | 14.04 | 14.19 | +0.28% | 82,992 | 117,604,647 |
| 2024-03-11 | 13.95 | 14.17 | 13.86 | 14.15 | +0.28% | 84,453 | 118,581,395 |
| 2024-03-08 | 13.75 | 14.49 | 13.7 | 14.11 | +2.92% | 104,832 | 146,668,361 |
| 2024-03-07 | 14.12 | 14.27 | 13.7 | 13.71 | -3.38% | 107,968 | 151,054,255 |
| 2024-03-06 | 13.98 | 14.29 | 13.9 | 14.19 | +0.78% | 108,974 | 153,876,486 |
| 2024-03-05 | 14.17 | 14.29 | 14.01 | 14.08 | -2.49% | 126,772 | 179,564,173 |
| 2024-03-04 | 14.8 | 14.82 | 14.04 | 14.44 | -0.41% | 195,665 | 281,279,992 |
| 2024-03-01 | 13.78 | 14.5 | 13.78 | 14.5 | +5.38% | 210,044 | 297,209,891 |
| 2024-02-29 | 12.7 | 13.95 | 12.7 | 13.76 | +6.01% | 166,480 | 225,772,049 |
| 2024-02-28 | 14.2 | 14.3 | 12.96 | 12.98 | -8.46% | 204,584 | 281,874,004 |
| 2024-02-27 | 13.57 | 14.26 | 13.48 | 14.18 | +3.13% | 148,375 | 206,548,407 |
| 2024-02-26 | 13.43 | 13.87 | 13.32 | 13.75 | +0.88% | 179,086 | 243,852,452 |
| 2024-02-23 | 13.59 | 13.74 | 13.21 | 13.63 | +3.02% | 191,844 | 258,716,360 |
| 2024-02-22 | 12.78 | 13.23 | 12.78 | 13.23 | +3.93% | 150,962 | 198,084,195 |
| 2024-02-21 | 12.61 | 13.19 | 12.52 | 12.73 | -0.86% | 134,175 | 172,736,629 |
| 2024-02-20 | 12.37 | 12.84 | 12.11 | 12.84 | +2.56% | 116,910 | 146,789,844 |
| 2024-02-19 | 12.21 | 12.63 | 12.2 | 12.52 | +4.77% | 126,115 | 156,403,998 |
| 2024-02-08 | 11.21 | 11.95 | 11.21 | 11.95 | +6.98% | 124,418 | 145,396,410 |
| 2024-02-07 | 11.4 | 11.68 | 10.97 | 11.17 | -1.76% | 113,455 | 128,666,044 |
| 2024-02-06 | 10.55 | 11.53 | 10.13 | 11.37 | +4.41% | 118,327 | 129,356,875 |
| 2024-02-05 | 11.91 | 11.91 | 10.89 | 10.89 | -10% | 148,817 | 164,868,180 |
| 2024-02-02 | 12.4 | 12.9 | 11.34 | 12.1 | -1.87% | 145,738 | 177,469,144 |
| 2024-02-01 | 12.15 | 12.98 | 11.74 | 12.33 | +0.98% | 137,391 | 169,190,376 |
| 2024-01-31 | 13.17 | 13.28 | 12.17 | 12.21 | -6.29% | 121,172 | 153,468,818 |
| 2024-01-30 | 13.56 | 13.67 | 13.02 | 13.03 | -5.65% | 129,834 | 173,282,229 |
| 2024-01-29 | 14.83 | 14.88 | 13.81 | 13.81 | -6.56% | 248,892 | 354,169,058 |
| 2024-01-26 | 13.55 | 14.78 | 13.37 | 14.78 | +9.97% | 86,714 | 124,600,363 |
| 2024-01-25 | 13 | 13.55 | 12.8 | 13.44 | +3.31% | 76,284 | 101,082,772 |
| 2024-01-24 | 12.86 | 13.08 | 12.41 | 13.01 | +1.64% | 55,781 | 70,976,550 |
| 2024-01-23 | 12.25 | 12.9 | 12.25 | 12.8 | +3.06% | 65,294 | 82,864,017 |
| 2024-01-22 | 13.27 | 13.38 | 12.3 | 12.42 | -6.41% | 70,601 | 90,238,971 |
| 2024-01-19 | 13.51 | 13.64 | 13.27 | 13.27 | -1.63% | 42,910 | 57,738,844 |
| 2024-01-18 | 13.46 | 13.72 | 13.06 | 13.49 | -0.74% | 69,876 | 93,002,756 |
| 2024-01-17 | 13.95 | 13.99 | 13.57 | 13.59 | -2.58% | 36,074 | 49,800,639 |
| 2024-01-16 | 14.07 | 14.11 | 13.74 | 13.95 | -0.85% | 44,930 | 62,489,541 |
| 2024-01-15 | 14.27 | 14.37 | 14.01 | 14.07 | -1.33% | 31,380 | 44,229,675 |
| 2024-01-12 | 14.49 | 14.51 | 14.25 | 14.26 | -1.79% | 31,784 | 45,567,775 |
| 2024-01-11 | 13.99 | 14.54 | 13.99 | 14.52 | +3.86% | 59,267 | 85,068,678 |
| 2024-01-10 | 14.33 | 14.37 | 13.87 | 13.98 | -2.37% | 41,831 | 58,771,434 |
| 2024-01-09 | 14.6 | 14.72 | 14.27 | 14.32 | -1.38% | 42,523 | 61,401,777 |
| 2024-01-08 | 14.79 | 14.79 | 14.52 | 14.52 | -1.63% | 31,242 | 45,761,814 |
| 2024-01-05 | 15.15 | 15.18 | 14.68 | 14.76 | -2.12% | 38,679 | 57,687,486 |
| 2024-01-04 | 15.07 | 15.21 | 14.92 | 15.08 | -0.2% | 39,990 | 60,340,775 |
| 2024-01-03 | 15.04 | 15.13 | 14.82 | 15.11 | +0.47% | 46,063 | 69,020,506 |
| 2024-01-02 | 15.06 | 15.25 | 15.01 | 15.04 | -0.2% | 45,822 | 69,160,213 |
| 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：