股票概览
13.81
+0.07%
+0.01
13.66
开盘价
13.92
最高价
13.63
最低价
24,512
成交量
数据更新至: 2024-05-20
技术指标
13.69
MA5 (5日均线)
13.75
MA10 (10日均线)
12.97
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 | 13.66 | 13.92 | 13.63 | 13.81 | +0.07% | 24,512 | 33,668,606 |
| 2024-05-17 | 13.76 | 13.8 | 13.46 | 13.8 | +1.32% | 17,661 | 24,011,064 |
| 2024-05-16 | 13.5 | 13.66 | 13.3 | 13.62 | +1.49% | 17,925 | 24,368,488 |
| 2024-05-15 | 13.7 | 13.74 | 13.36 | 13.42 | -2.61% | 16,780 | 22,690,056 |
| 2024-05-14 | 13.6 | 13.78 | 13.51 | 13.78 | +0.51% | 31,421 | 42,943,980 |
| 2024-05-13 | 13.62 | 14.5 | 13.41 | 13.71 | +0.73% | 38,466 | 53,280,404 |
| 2024-05-10 | 13.82 | 13.99 | 13.56 | 13.61 | -1.66% | 18,998 | 26,146,305 |
| 2024-05-09 | 13.8 | 14.05 | 13.77 | 13.84 | -0.79% | 20,580 | 28,599,058 |
| 2024-05-08 | 13.94 | 14.05 | 13.58 | 13.95 | -0.21% | 28,047 | 38,661,697 |
| 2024-05-07 | 13.75 | 14.06 | 13.52 | 13.98 | +1.45% | 27,538 | 37,821,287 |
| 2024-05-06 | 13.32 | 13.9 | 13.23 | 13.78 | +4.95% | 35,840 | 48,597,654 |
| 2024-04-30 | 13.25 | 13.49 | 12.8 | 13.13 | -0.91% | 33,975 | 44,668,647 |
| 2024-04-29 | 12.68 | 13.42 | 12.52 | 13.25 | +6.08% | 45,170 | 58,648,904 |
| 2024-04-26 | 12.29 | 12.57 | 12.07 | 12.49 | +0.48% | 44,675 | 55,224,360 |
| 2024-04-25 | 11.36 | 12.61 | 11.33 | 12.43 | +8.37% | 57,970 | 70,572,950 |
| 2024-04-24 | 11.54 | 12 | 11.34 | 11.47 | -0.52% | 25,633 | 29,470,862 |
| 2024-04-23 | 10.9 | 11.79 | 10.9 | 11.53 | +5.39% | 39,533 | 45,105,881 |
| 2024-04-22 | 11.39 | 11.45 | 10.93 | 10.94 | -5.85% | 36,772 | 40,791,926 |
| 2024-04-19 | 11.03 | 12.11 | 11.02 | 11.62 | +3.75% | 56,046 | 65,716,599 |
| 2024-04-18 | 11.13 | 11.71 | 10.91 | 11.2 | 0% | 40,540 | 45,664,610 |
| 2024-04-17 | 10.23 | 11.35 | 10.23 | 11.2 | -1.5% | 62,551 | 68,693,731 |
| 2024-04-16 | 11.82 | 12 | 11.37 | 11.37 | -9.98% | 10,644 | 12,232,338 |
| 2024-04-15 | 13.62 | 13.62 | 12.63 | 12.63 | -9.98% | 50,936 | 65,441,744 |
| 2024-04-12 | 14.47 | 14.97 | 13.87 | 14.03 | -5.71% | 69,545 | 99,481,732 |
| 2024-04-11 | 14.01 | 14.88 | 13.66 | 14.88 | +3.41% | 99,558 | 144,678,626 |
| 2024-04-10 | 13.91 | 15 | 13.36 | 14.39 | +4.88% | 101,629 | 143,989,908 |
| 2024-04-09 | 13.55 | 13.89 | 13.46 | 13.72 | -2.35% | 55,775 | 76,518,167 |
| 2024-04-08 | 14.3 | 14.62 | 13.82 | 14.05 | -6.08% | 95,973 | 134,966,320 |
| 2024-04-03 | 13.78 | 15.29 | 13.3 | 14.96 | +7.63% | 119,557 | 169,987,446 |
| 2024-04-02 | 13.12 | 14.42 | 13.12 | 13.9 | +6.03% | 87,646 | 122,843,917 |
| 2024-04-01 | 13.01 | 13.14 | 12.85 | 13.11 | +1.86% | 15,295 | 19,871,652 |
| 2024-03-29 | 12.62 | 12.98 | 12.55 | 12.87 | +1.9% | 15,433 | 19,801,689 |
| 2024-03-28 | 12.28 | 12.74 | 12.27 | 12.63 | +2.93% | 15,638 | 19,622,720 |
| 2024-03-27 | 12.75 | 12.9 | 12.27 | 12.27 | -3.92% | 16,904 | 21,227,870 |
| 2024-03-26 | 12.67 | 12.91 | 12.51 | 12.77 | +0.39% | 19,599 | 24,894,518 |
| 2024-03-25 | 13.04 | 13.28 | 12.6 | 12.72 | -1.4% | 27,979 | 36,102,027 |
| 2024-03-22 | 13.4 | 13.4 | 12.82 | 12.9 | -3.3% | 17,945 | 23,378,237 |
| 2024-03-21 | 13.39 | 13.66 | 13.03 | 13.34 | -0.37% | 23,179 | 30,907,024 |
| 2024-03-20 | 13.27 | 13.41 | 13.1 | 13.39 | +1.67% | 18,105 | 24,032,717 |
| 2024-03-19 | 13.1 | 13.37 | 13 | 13.17 | +0.53% | 20,592 | 27,228,834 |
| 2024-03-18 | 12.84 | 13.2 | 12.84 | 13.1 | +2.02% | 19,785 | 25,749,163 |
| 2024-03-15 | 12.55 | 12.87 | 12.46 | 12.84 | +1.66% | 20,966 | 26,632,952 |
| 2024-03-14 | 12.77 | 13.2 | 12.4 | 12.63 | -1.25% | 20,417 | 25,928,683 |
| 2024-03-13 | 12.69 | 12.94 | 12.53 | 12.79 | +1.27% | 23,120 | 29,398,069 |
| 2024-03-12 | 12.5 | 12.65 | 12.32 | 12.63 | +1.04% | 23,349 | 29,308,251 |
| 2024-03-11 | 12 | 12.69 | 12 | 12.5 | +3.65% | 28,553 | 35,532,794 |
| 2024-03-08 | 12.13 | 12.3 | 11.88 | 12.06 | -0.82% | 20,318 | 24,518,398 |
| 2024-03-07 | 12.24 | 12.52 | 12.13 | 12.16 | -1.62% | 34,756 | 42,925,389 |
| 2024-03-06 | 11.9 | 12.69 | 11.65 | 12.36 | +5.37% | 43,220 | 53,092,229 |
| 2024-03-05 | 12.11 | 12.13 | 11.61 | 11.73 | -3.06% | 20,542 | 24,301,069 |
| 2024-03-04 | 12.27 | 12.4 | 11.85 | 12.1 | -1.39% | 20,272 | 24,500,964 |
| 2024-03-01 | 12.31 | 12.42 | 12.01 | 12.27 | +0.74% | 30,013 | 36,676,725 |
| 2024-02-29 | 11.41 | 12.3 | 11.38 | 12.18 | +3.66% | 36,113 | 43,191,278 |
| 2024-02-28 | 13.1 | 13.47 | 11.75 | 11.75 | -10.03% | 52,037 | 65,216,628 |
| 2024-02-27 | 12.64 | 13.14 | 12.43 | 13.06 | +3.32% | 26,442 | 34,257,997 |
| 2024-02-26 | 12.44 | 13.04 | 12.26 | 12.64 | +3.1% | 33,986 | 42,931,479 |
| 2024-02-23 | 11.96 | 12.3 | 11.6 | 12.26 | +4.07% | 34,771 | 41,735,050 |
| 2024-02-22 | 11.25 | 11.8 | 11.24 | 11.78 | +4.62% | 28,182 | 32,784,240 |
| 2024-02-21 | 11.1 | 11.72 | 10.92 | 11.26 | +1.9% | 33,742 | 38,514,709 |
| 2024-02-20 | 10.79 | 11.17 | 10.51 | 11.05 | +3.46% | 30,748 | 33,449,944 |
| 2024-02-19 | 10.3 | 10.84 | 10.13 | 10.68 | +2.69% | 45,182 | 47,667,216 |
| 2024-02-08 | 9.2 | 10.44 | 8.74 | 10.4 | +7.11% | 66,548 | 62,397,938 |
| 2024-02-07 | 10.81 | 10.98 | 9.71 | 9.71 | -10.01% | 40,015 | 39,620,320 |
| 2024-02-06 | 10.93 | 11.35 | 10.53 | 10.79 | -7.78% | 36,586 | 39,254,037 |
| 2024-02-05 | 12.58 | 12.9 | 11.7 | 11.7 | -10% | 22,972 | 27,486,811 |
| 2024-02-02 | 13.69 | 14.27 | 12.52 | 13 | -6% | 26,055 | 35,127,872 |
| 2024-02-01 | 14.4 | 14.6 | 13.81 | 13.83 | -7.55% | 37,952 | 53,553,707 |
| 2024-01-31 | 14.85 | 15.15 | 14.25 | 14.96 | +0.13% | 35,392 | 52,222,375 |
| 2024-01-30 | 15.47 | 15.57 | 14.94 | 14.94 | -3.92% | 13,521 | 20,590,345 |
| 2024-01-29 | 16.31 | 16.38 | 15.54 | 15.55 | -4.78% | 18,862 | 29,933,181 |
| 2024-01-26 | 16.18 | 16.57 | 16.12 | 16.33 | +1.49% | 18,283 | 30,016,649 |
| 2024-01-25 | 15.41 | 16.13 | 15.36 | 16.09 | +4.35% | 16,456 | 26,034,228 |
| 2024-01-24 | 15.22 | 15.55 | 14.82 | 15.42 | +1.31% | 15,274 | 23,292,481 |
| 2024-01-23 | 15.33 | 15.45 | 15.03 | 15.22 | -1.17% | 13,938 | 21,197,104 |
| 2024-01-22 | 16.42 | 16.47 | 15.3 | 15.4 | -6.38% | 16,383 | 25,967,066 |
| 2024-01-19 | 16.86 | 16.87 | 16.45 | 16.45 | -0.96% | 9,054 | 15,063,916 |
| 2024-01-18 | 16.86 | 16.86 | 16.23 | 16.61 | -1.48% | 15,148 | 25,027,282 |
| 2024-01-17 | 17.11 | 17.3 | 16.86 | 16.86 | -2.09% | 12,024 | 20,540,397 |
| 2024-01-16 | 17.44 | 17.49 | 16.95 | 17.22 | -1.66% | 17,505 | 30,071,603 |
| 2024-01-15 | 17.42 | 17.88 | 17.22 | 17.51 | +0.75% | 20,062 | 35,118,696 |
| 2024-01-12 | 17.56 | 17.83 | 17.36 | 17.38 | -1.03% | 15,639 | 27,520,993 |
| 2024-01-11 | 17.55 | 17.58 | 17.18 | 17.56 | +1.5% | 18,335 | 31,945,547 |
| 2024-01-10 | 17.5 | 17.64 | 17.16 | 17.3 | -1.31% | 18,322 | 31,832,545 |
| 2024-01-09 | 17.14 | 17.67 | 17.14 | 17.53 | +2.16% | 18,367 | 32,061,114 |
| 2024-01-08 | 17.55 | 17.56 | 17.15 | 17.16 | -2.5% | 17,124 | 29,617,759 |
| 2024-01-05 | 17.61 | 17.96 | 17.43 | 17.6 | -0.96% | 23,647 | 41,635,599 |
| 2024-01-04 | 18.27 | 18.27 | 17.7 | 17.77 | -0.84% | 21,554 | 38,559,008 |
| 2024-01-03 | 17.75 | 18.04 | 17.63 | 17.92 | +0.62% | 25,053 | 44,737,112 |
| 2024-01-02 | 17.44 | 17.98 | 17.44 | 17.81 | +2% | 27,606 | 49,097,869 |
| 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：