股票概览
13.84
+0.58%
+0.08
13.75
开盘价
13.86
最高价
13.72
最低价
13,401
成交量
数据更新至: 2024-05-20
技术指标
13.95
MA5 (5日均线)
13.83
MA10 (10日均线)
13.34
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 | 13.75 | 13.86 | 13.72 | 13.84 | +0.58% | 13,401 | 18,486,379 |
| 2024-05-17 | 13.91 | 13.97 | 13.63 | 13.76 | -1.01% | 15,961 | 21,979,485 |
| 2024-05-16 | 14.1 | 14.11 | 13.75 | 13.9 | -0.93% | 23,508 | 32,623,515 |
| 2024-05-15 | 14.25 | 14.25 | 13.94 | 14.03 | -1.2% | 18,377 | 25,865,244 |
| 2024-05-14 | 13.85 | 14.29 | 13.8 | 14.2 | +1.94% | 25,593 | 36,235,644 |
| 2024-05-13 | 13.77 | 14.08 | 13.51 | 13.93 | +0.87% | 26,846 | 37,316,865 |
| 2024-05-10 | 13.69 | 13.98 | 13.62 | 13.81 | +1.02% | 22,743 | 31,379,551 |
| 2024-05-09 | 13.55 | 13.69 | 13.44 | 13.67 | +1.71% | 17,150 | 23,364,963 |
| 2024-05-08 | 13.74 | 13.84 | 13.41 | 13.44 | -1.75% | 17,350 | 23,561,006 |
| 2024-05-07 | 13.5 | 13.74 | 13.46 | 13.68 | +0.96% | 23,872 | 32,492,063 |
| 2024-05-06 | 13.35 | 13.57 | 13.27 | 13.55 | +1.96% | 27,486 | 36,871,045 |
| 2024-04-30 | 13.22 | 13.53 | 13.15 | 13.29 | +1.06% | 29,247 | 39,031,713 |
| 2024-04-29 | 13.15 | 13.43 | 12.95 | 13.15 | -0.68% | 36,695 | 48,149,260 |
| 2024-04-26 | 12.97 | 13.32 | 12.81 | 13.24 | +2.24% | 32,552 | 42,801,417 |
| 2024-04-25 | 12.98 | 13.08 | 12.85 | 12.95 | -0.92% | 19,695 | 25,516,592 |
| 2024-04-24 | 12.53 | 13.25 | 12.43 | 13.07 | +5.23% | 40,654 | 52,515,055 |
| 2024-04-23 | 12.45 | 12.69 | 12.25 | 12.42 | -0.16% | 23,911 | 29,715,252 |
| 2024-04-22 | 12.16 | 12.45 | 11.96 | 12.44 | +2.3% | 18,170 | 22,329,046 |
| 2024-04-19 | 12.3 | 12.3 | 11.98 | 12.16 | -1.06% | 17,583 | 21,308,335 |
| 2024-04-18 | 12.27 | 12.52 | 11.89 | 12.29 | +0.16% | 21,841 | 26,792,371 |
| 2024-04-17 | 12.32 | 12.64 | 12.09 | 12.27 | +1.4% | 26,795 | 33,078,211 |
| 2024-04-16 | 12.15 | 12.39 | 11.34 | 12.1 | -1.87% | 39,778 | 47,601,456 |
| 2024-04-15 | 12.68 | 13.27 | 11.77 | 12.33 | -3.52% | 47,642 | 60,202,572 |
| 2024-04-12 | 12.51 | 12.94 | 12.5 | 12.78 | +1.83% | 24,494 | 31,177,341 |
| 2024-04-11 | 12.93 | 13.12 | 12.5 | 12.55 | -3.39% | 30,393 | 39,018,571 |
| 2024-04-10 | 13.13 | 13.13 | 12.74 | 12.99 | -1.07% | 27,698 | 35,863,830 |
| 2024-04-09 | 12.76 | 13.13 | 12.56 | 13.13 | +2.18% | 33,305 | 42,952,419 |
| 2024-04-08 | 12.78 | 12.97 | 12.42 | 12.85 | 0% | 34,120 | 43,490,246 |
| 2024-04-03 | 13.1 | 13.15 | 12.83 | 12.85 | -2.65% | 31,314 | 40,592,720 |
| 2024-04-02 | 13.06 | 13.2 | 12.83 | 13.2 | +0.84% | 44,582 | 58,084,740 |
| 2024-04-01 | 12.99 | 13.15 | 12.83 | 13.09 | +0.77% | 46,918 | 61,071,357 |
| 2024-03-29 | 13.28 | 13.28 | 12.85 | 12.99 | -3.42% | 54,983 | 71,448,666 |
| 2024-03-28 | 13.44 | 13.86 | 12.9 | 13.45 | -0.74% | 106,155 | 140,560,262 |
| 2024-03-27 | 12.24 | 13.55 | 12.21 | 13.55 | +9.98% | 67,322 | 88,512,066 |
| 2024-03-26 | 12.24 | 12.41 | 12.17 | 12.32 | 0% | 13,863 | 17,018,840 |
| 2024-03-25 | 12.4 | 12.58 | 12.29 | 12.32 | -1.6% | 13,666 | 16,964,770 |
| 2024-03-22 | 12.77 | 12.84 | 12.39 | 12.52 | -1.88% | 16,113 | 20,256,936 |
| 2024-03-21 | 12.64 | 12.85 | 12.57 | 12.76 | +1.19% | 21,661 | 27,549,768 |
| 2024-03-20 | 12.41 | 12.63 | 12.38 | 12.61 | +1.37% | 12,325 | 15,420,375 |
| 2024-03-19 | 12.16 | 12.54 | 12.16 | 12.44 | +1.88% | 22,833 | 28,352,805 |
| 2024-03-18 | 12.2 | 12.23 | 12 | 12.21 | +1.75% | 15,502 | 18,798,985 |
| 2024-03-15 | 11.79 | 12 | 11.76 | 12 | +1.44% | 15,426 | 18,336,624 |
| 2024-03-14 | 11.96 | 12.05 | 11.68 | 11.83 | -1% | 17,579 | 20,864,231 |
| 2024-03-13 | 11.91 | 11.99 | 11.76 | 11.95 | +0.34% | 10,994 | 13,072,665 |
| 2024-03-12 | 11.72 | 11.92 | 11.64 | 11.91 | +1.79% | 20,367 | 24,105,173 |
| 2024-03-11 | 11.66 | 11.76 | 11.51 | 11.7 | +0.43% | 13,877 | 16,139,850 |
| 2024-03-08 | 11.4 | 11.68 | 11.4 | 11.65 | +1.13% | 13,246 | 15,333,204 |
| 2024-03-07 | 11.5 | 11.69 | 11.38 | 11.52 | -0.09% | 11,904 | 13,766,868 |
| 2024-03-06 | 11.42 | 11.64 | 11.21 | 11.53 | +0.87% | 15,308 | 17,466,076 |
| 2024-03-05 | 11.98 | 11.98 | 11.36 | 11.43 | -2.81% | 15,496 | 17,909,780 |
| 2024-03-04 | 12.09 | 12.28 | 11.66 | 11.76 | -2.33% | 17,526 | 20,660,963 |
| 2024-03-01 | 12.19 | 12.25 | 11.9 | 12.04 | -1.23% | 14,571 | 17,508,052 |
| 2024-02-29 | 12.01 | 12.31 | 11.84 | 12.19 | +0.99% | 18,733 | 22,742,145 |
| 2024-02-28 | 12.59 | 12.8 | 12.07 | 12.07 | -3.82% | 37,137 | 45,765,823 |
| 2024-02-27 | 12.08 | 12.56 | 11.79 | 12.55 | +4.15% | 17,906 | 22,032,351 |
| 2024-02-26 | 11.7 | 12.15 | 11.56 | 12.05 | +2.99% | 23,394 | 27,779,128 |
| 2024-02-23 | 11.3 | 11.74 | 11.3 | 11.7 | +3.45% | 19,143 | 22,063,577 |
| 2024-02-22 | 11.07 | 11.35 | 10.99 | 11.31 | +2.17% | 17,791 | 19,972,347 |
| 2024-02-21 | 10.88 | 11.29 | 10.8 | 11.07 | +1.93% | 25,872 | 28,745,563 |
| 2024-02-20 | 10.73 | 11.05 | 10.39 | 10.86 | +0.74% | 25,088 | 27,014,283 |
| 2024-02-19 | 10.5 | 10.94 | 10.3 | 10.78 | +4.05% | 46,869 | 50,055,968 |
| 2024-02-08 | 9.48 | 10.36 | 9.15 | 10.36 | +9.98% | 49,030 | 48,091,249 |
| 2024-02-07 | 9.46 | 9.73 | 8.89 | 9.42 | -1.88% | 60,428 | 55,210,515 |
| 2024-02-06 | 9.7 | 9.96 | 8.87 | 9.6 | -2.64% | 47,830 | 44,556,209 |
| 2024-02-05 | 10.76 | 10.95 | 9.86 | 9.86 | -9.95% | 38,384 | 38,495,337 |
| 2024-02-02 | 11.74 | 11.92 | 10.6 | 10.95 | -6.81% | 26,521 | 29,745,454 |
| 2024-02-01 | 11.59 | 11.85 | 11.25 | 11.75 | -0.42% | 25,809 | 29,891,070 |
| 2024-01-31 | 12.44 | 12.59 | 11.66 | 11.8 | -5.14% | 24,601 | 29,656,573 |
| 2024-01-30 | 12.99 | 13.19 | 12.41 | 12.44 | -6.11% | 21,593 | 27,467,589 |
| 2024-01-29 | 13.77 | 13.96 | 13.18 | 13.25 | -3.71% | 22,806 | 30,629,736 |
| 2024-01-26 | 14.2 | 14.43 | 13.75 | 13.76 | -3.37% | 21,013 | 29,528,957 |
| 2024-01-25 | 14.1 | 14.27 | 13.75 | 14.24 | +0.99% | 24,149 | 33,891,496 |
| 2024-01-24 | 13.81 | 14.47 | 13.54 | 14.1 | +1.59% | 33,238 | 46,616,251 |
| 2024-01-23 | 13.8 | 13.95 | 13.25 | 13.88 | -1.56% | 46,007 | 62,744,983 |
| 2024-01-22 | 15.15 | 15.55 | 13.87 | 14.1 | -6% | 68,436 | 101,960,120 |
| 2024-01-19 | 14.85 | 15.48 | 14.84 | 15 | +0.87% | 58,064 | 87,801,729 |
| 2024-01-18 | 14.8 | 15.17 | 14.21 | 14.87 | -1.98% | 70,233 | 103,199,562 |
| 2024-01-17 | 15.08 | 16.2 | 14.92 | 15.17 | +0.6% | 66,372 | 102,906,695 |
| 2024-01-16 | 15.19 | 15.23 | 14.82 | 15.08 | -0.66% | 14,776 | 22,170,565 |
| 2024-01-15 | 15.1 | 15.3 | 15.04 | 15.18 | 0% | 13,206 | 20,009,288 |
| 2024-01-12 | 14.97 | 15.29 | 14.95 | 15.18 | +0.93% | 16,082 | 24,394,111 |
| 2024-01-11 | 14.92 | 15.05 | 14.8 | 15.04 | +0.87% | 9,411 | 14,073,539 |
| 2024-01-10 | 14.96 | 15.11 | 14.82 | 14.91 | -0.27% | 11,335 | 16,943,049 |
| 2024-01-09 | 14.86 | 15.12 | 14.79 | 14.95 | +1.08% | 12,401 | 18,537,308 |
| 2024-01-08 | 14.99 | 15.03 | 14.65 | 14.79 | -1.4% | 11,357 | 16,894,180 |
| 2024-01-05 | 15.2 | 15.27 | 14.9 | 15 | -1.38% | 10,411 | 15,687,616 |
| 2024-01-04 | 14.99 | 15.22 | 14.89 | 15.21 | +1.47% | 12,999 | 19,612,785 |
| 2024-01-03 | 15.11 | 15.13 | 14.85 | 14.99 | -0.86% | 10,006 | 14,946,677 |
| 2024-01-02 | 14.76 | 15.13 | 14.76 | 15.12 | +2.86% | 12,123 | 18,195,111 |
| 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：