股票概览
13.74
-0.94%
-0.13
13.8
开盘价
13.99
最高价
13.65
最低价
14,696
成交量
数据更新至: 2024-05-20
技术指标
13.63
MA5 (5日均线)
13.57
MA10 (10日均线)
13.08
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 | 13.8 | 13.99 | 13.65 | 13.74 | -0.94% | 14,696 | 20,225,140 |
| 2024-05-17 | 13.71 | 13.9 | 13.56 | 13.87 | +1.84% | 15,015 | 20,641,186 |
| 2024-05-16 | 13.48 | 13.69 | 13.48 | 13.62 | +1.04% | 11,613 | 15,796,485 |
| 2024-05-15 | 13.5 | 13.6 | 13.27 | 13.48 | +0.15% | 13,120 | 17,672,459 |
| 2024-05-14 | 13.21 | 13.61 | 13.21 | 13.46 | +1.82% | 16,895 | 22,681,634 |
| 2024-05-13 | 13.7 | 13.71 | 12.86 | 13.22 | -1.71% | 20,013 | 26,543,926 |
| 2024-05-10 | 13.67 | 13.73 | 13.33 | 13.45 | -1.61% | 14,639 | 19,708,702 |
| 2024-05-09 | 13.39 | 13.78 | 13.23 | 13.67 | +2.17% | 14,930 | 20,362,895 |
| 2024-05-08 | 13.67 | 13.74 | 13.24 | 13.38 | -2.83% | 19,220 | 25,875,853 |
| 2024-05-07 | 13.57 | 13.84 | 13.41 | 13.77 | +1.7% | 27,184 | 37,063,602 |
| 2024-05-06 | 13.27 | 13.57 | 13.16 | 13.54 | +3.04% | 25,777 | 34,475,134 |
| 2024-04-30 | 13 | 13.34 | 12.75 | 13.14 | +1.55% | 25,564 | 33,321,328 |
| 2024-04-29 | 12.88 | 12.96 | 12.56 | 12.94 | +2.13% | 16,743 | 21,482,261 |
| 2024-04-26 | 12.83 | 12.88 | 12.43 | 12.67 | +1.04% | 25,808 | 32,808,303 |
| 2024-04-25 | 12.44 | 12.58 | 12.27 | 12.54 | +0.8% | 17,898 | 22,326,280 |
| 2024-04-24 | 12.05 | 12.47 | 12.02 | 12.44 | +3.24% | 25,109 | 30,969,571 |
| 2024-04-23 | 11.6 | 12.19 | 11.6 | 12.05 | +1.77% | 31,023 | 37,334,587 |
| 2024-04-22 | 12.01 | 12.65 | 11.6 | 11.84 | -1.82% | 26,677 | 31,857,586 |
| 2024-04-19 | 12.47 | 12.5 | 12.03 | 12.06 | -4.74% | 36,838 | 45,063,144 |
| 2024-04-18 | 12.1 | 12.77 | 11.74 | 12.66 | +2.51% | 61,184 | 75,501,607 |
| 2024-04-17 | 11.37 | 12.63 | 11.37 | 12.35 | -2.22% | 75,982 | 92,541,525 |
| 2024-04-16 | 12.63 | 12.89 | 12.63 | 12.63 | -9.98% | 21,706 | 27,500,813 |
| 2024-04-15 | 15.51 | 16.34 | 13.58 | 14.03 | -5.52% | 121,952 | 182,651,706 |
| 2024-04-12 | 13.51 | 14.85 | 13.45 | 14.85 | +10% | 27,117 | 39,533,894 |
| 2024-04-11 | 13.02 | 13.56 | 12.91 | 13.5 | +2.9% | 20,710 | 27,704,343 |
| 2024-04-10 | 13.6 | 13.69 | 12.95 | 13.12 | -4.37% | 17,047 | 22,558,673 |
| 2024-04-09 | 13.27 | 13.72 | 13.27 | 13.72 | +2.54% | 20,999 | 28,420,498 |
| 2024-04-08 | 14.01 | 14.08 | 13.3 | 13.38 | -4.97% | 28,767 | 39,094,337 |
| 2024-04-03 | 13.73 | 14.32 | 13.67 | 14.08 | +1.88% | 30,847 | 43,090,840 |
| 2024-04-02 | 13.84 | 13.92 | 13.7 | 13.82 | +0.88% | 17,594 | 24,297,105 |
| 2024-04-01 | 13.54 | 13.77 | 13.5 | 13.7 | +1.11% | 20,983 | 28,632,877 |
| 2024-03-29 | 13.4 | 13.56 | 13.32 | 13.55 | +1.12% | 15,076 | 20,333,390 |
| 2024-03-28 | 12.96 | 13.5 | 12.95 | 13.4 | +2.92% | 17,330 | 22,985,572 |
| 2024-03-27 | 13.16 | 13.39 | 13 | 13.02 | -1.06% | 16,881 | 22,238,342 |
| 2024-03-26 | 13.03 | 13.43 | 12.98 | 13.16 | +0.23% | 15,457 | 20,348,433 |
| 2024-03-25 | 13.48 | 13.67 | 13.08 | 13.13 | -2.6% | 16,948 | 22,656,102 |
| 2024-03-22 | 13.76 | 13.8 | 13.36 | 13.48 | -2.11% | 14,975 | 20,302,446 |
| 2024-03-21 | 13.72 | 13.85 | 13.49 | 13.77 | +0.58% | 17,366 | 23,810,716 |
| 2024-03-20 | 13.52 | 13.7 | 13.47 | 13.69 | +0.96% | 12,292 | 16,749,123 |
| 2024-03-19 | 13.62 | 13.74 | 13.43 | 13.56 | -0.15% | 14,388 | 19,571,668 |
| 2024-03-18 | 13.24 | 13.59 | 13.24 | 13.58 | +2.57% | 18,648 | 25,102,406 |
| 2024-03-15 | 13.11 | 13.25 | 12.97 | 13.24 | +1.22% | 16,070 | 21,127,392 |
| 2024-03-14 | 13.02 | 13.16 | 12.82 | 13.08 | +0.46% | 20,538 | 26,808,914 |
| 2024-03-13 | 13.04 | 13.13 | 12.77 | 13.02 | -0.31% | 18,146 | 23,494,254 |
| 2024-03-12 | 12.79 | 13.06 | 12.68 | 13.06 | +2.75% | 23,122 | 29,809,122 |
| 2024-03-11 | 12.54 | 12.74 | 12.45 | 12.71 | +2.01% | 17,936 | 22,684,120 |
| 2024-03-08 | 12.49 | 12.7 | 12.31 | 12.46 | +0.81% | 18,569 | 23,193,586 |
| 2024-03-07 | 12.68 | 12.84 | 12.36 | 12.36 | -1.9% | 20,380 | 25,701,310 |
| 2024-03-06 | 12.1 | 12.68 | 12.08 | 12.6 | +3.45% | 25,488 | 31,834,389 |
| 2024-03-05 | 12.6 | 12.71 | 12.15 | 12.18 | -4.69% | 29,049 | 35,844,012 |
| 2024-03-04 | 13.05 | 13.15 | 12.4 | 12.78 | -2.52% | 36,708 | 46,604,460 |
| 2024-03-01 | 13.31 | 13.44 | 13 | 13.11 | -4.24% | 36,716 | 48,206,851 |
| 2024-02-29 | 12.86 | 13.75 | 12.09 | 13.69 | +1.94% | 64,410 | 83,505,137 |
| 2024-02-28 | 13.91 | 14.96 | 13.09 | 13.43 | -3.93% | 82,553 | 116,649,862 |
| 2024-02-27 | 13.29 | 14.18 | 13.25 | 13.98 | +5.51% | 34,766 | 47,907,404 |
| 2024-02-26 | 13.03 | 13.69 | 12.95 | 13.25 | +3.19% | 33,581 | 44,636,109 |
| 2024-02-23 | 12.36 | 12.85 | 12.27 | 12.84 | +4.56% | 22,291 | 27,978,099 |
| 2024-02-22 | 11.87 | 12.28 | 11.84 | 12.28 | +3.54% | 28,695 | 34,735,084 |
| 2024-02-21 | 11.44 | 12.34 | 11.3 | 11.86 | +1.98% | 32,958 | 39,382,563 |
| 2024-02-20 | 11.55 | 11.79 | 11.23 | 11.63 | +1.57% | 32,327 | 37,556,571 |
| 2024-02-19 | 11.17 | 11.5 | 10.95 | 11.45 | +7.51% | 55,734 | 62,820,806 |
| 2024-02-08 | 9.88 | 10.65 | 9.2 | 10.65 | +10.02% | 46,054 | 46,040,680 |
| 2024-02-07 | 10.38 | 10.6 | 9.42 | 9.68 | -6.2% | 61,930 | 60,509,039 |
| 2024-02-06 | 10.3 | 11.11 | 10.28 | 10.32 | -9.63% | 57,034 | 59,276,403 |
| 2024-02-05 | 12.68 | 12.7 | 11.42 | 11.42 | -10.01% | 35,416 | 41,180,917 |
| 2024-02-02 | 14.01 | 14.28 | 12.57 | 12.69 | -9.16% | 40,974 | 53,762,144 |
| 2024-02-01 | 14.11 | 14.17 | 13.3 | 13.97 | -1.06% | 27,767 | 38,295,425 |
| 2024-01-31 | 15.17 | 15.54 | 14.02 | 14.12 | -6.92% | 27,411 | 39,597,985 |
| 2024-01-30 | 16 | 16 | 15.05 | 15.17 | -4.53% | 18,791 | 28,948,904 |
| 2024-01-29 | 16.82 | 16.93 | 15.86 | 15.89 | -5.53% | 22,619 | 36,548,707 |
| 2024-01-26 | 16.42 | 17.2 | 16.31 | 16.82 | +2.44% | 34,639 | 58,489,502 |
| 2024-01-25 | 15.79 | 16.54 | 15.62 | 16.42 | +3.99% | 22,384 | 36,101,859 |
| 2024-01-24 | 15.14 | 16.1 | 15.06 | 15.79 | +4.85% | 30,390 | 47,270,360 |
| 2024-01-23 | 15.44 | 15.99 | 14.61 | 15.06 | -2.21% | 26,575 | 39,738,577 |
| 2024-01-22 | 16.61 | 16.9 | 15.07 | 15.4 | -7.28% | 25,715 | 41,457,429 |
| 2024-01-19 | 17.25 | 17.3 | 16.61 | 16.61 | -3.04% | 15,733 | 26,516,834 |
| 2024-01-18 | 17.62 | 17.62 | 16.6 | 17.13 | -2.28% | 19,363 | 32,914,159 |
| 2024-01-17 | 17.87 | 18.02 | 17.5 | 17.53 | -1.79% | 15,464 | 27,502,379 |
| 2024-01-16 | 18.05 | 18.14 | 17.58 | 17.85 | -1.44% | 19,191 | 34,163,065 |
| 2024-01-15 | 17.85 | 18.18 | 17.83 | 18.11 | +1.46% | 15,868 | 28,668,635 |
| 2024-01-12 | 17.9 | 18.24 | 17.81 | 17.85 | -0.56% | 12,670 | 22,846,215 |
| 2024-01-11 | 17.84 | 17.95 | 17.7 | 17.95 | +0.79% | 7,631 | 13,629,719 |
| 2024-01-10 | 18.01 | 18.16 | 17.7 | 17.81 | -0.84% | 10,964 | 19,590,138 |
| 2024-01-09 | 17.89 | 18.13 | 17.8 | 17.96 | +0.62% | 11,211 | 20,126,471 |
| 2024-01-08 | 18.12 | 18.35 | 17.83 | 17.85 | -1.16% | 11,245 | 20,239,133 |
| 2024-01-05 | 18.41 | 18.45 | 17.96 | 18.06 | -1.9% | 12,333 | 22,382,783 |
| 2024-01-04 | 18.21 | 18.42 | 18.15 | 18.41 | +1.15% | 10,502 | 19,202,789 |
| 2024-01-03 | 18.19 | 18.28 | 18.03 | 18.2 | +0.05% | 13,124 | 23,843,094 |
| 2024-01-02 | 17.58 | 18.28 | 17.58 | 18.19 | +3.53% | 21,097 | 38,140,993 |
| 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：