股票概览
13.98
+1.6%
+0.22
13.79
开盘价
14
最高价
13.6
最低价
66,827
成交量
数据更新至: 2024-05-20
技术指标
14.02
MA5 (5日均线)
14.30
MA10 (10日均线)
14.77
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 | 13.79 | 14 | 13.6 | 13.98 | +1.6% | 66,827 | 92,344,542 |
| 2024-05-17 | 13.8 | 14 | 13.48 | 13.76 | -0.22% | 55,159 | 75,618,490 |
| 2024-05-16 | 14.12 | 14.23 | 13.57 | 13.79 | -2.82% | 85,048 | 117,574,132 |
| 2024-05-15 | 14.43 | 14.43 | 14.16 | 14.19 | -1.46% | 39,890 | 56,880,776 |
| 2024-05-14 | 14.13 | 14.55 | 14.13 | 14.4 | +2.13% | 54,483 | 78,205,766 |
| 2024-05-13 | 14.38 | 14.38 | 14 | 14.1 | -2.08% | 78,005 | 110,155,183 |
| 2024-05-10 | 14.8 | 14.81 | 14.23 | 14.4 | -2.17% | 62,038 | 89,620,174 |
| 2024-05-09 | 14.61 | 14.76 | 14.5 | 14.72 | +0.68% | 38,627 | 56,626,789 |
| 2024-05-08 | 15.05 | 15.14 | 14.56 | 14.62 | -2.73% | 55,263 | 81,657,281 |
| 2024-05-07 | 15.08 | 15.19 | 14.85 | 15.03 | -0.66% | 55,546 | 83,308,351 |
| 2024-05-06 | 15.1 | 15.45 | 14.9 | 15.13 | +1% | 98,651 | 149,478,111 |
| 2024-04-30 | 14.49 | 15.1 | 14.36 | 14.98 | +2.6% | 88,530 | 130,935,586 |
| 2024-04-29 | 14.98 | 15.07 | 14.35 | 14.6 | -2.14% | 99,239 | 144,705,739 |
| 2024-04-26 | 15 | 15.21 | 14.8 | 14.92 | -1.13% | 68,934 | 103,281,922 |
| 2024-04-25 | 15.26 | 15.26 | 14.41 | 15.09 | -1.5% | 117,642 | 174,041,830 |
| 2024-04-24 | 15.78 | 15.82 | 14.81 | 15.32 | -3.16% | 104,716 | 159,196,732 |
| 2024-04-23 | 15.73 | 15.95 | 15.54 | 15.82 | -0.44% | 72,181 | 113,623,629 |
| 2024-04-22 | 15.05 | 16.01 | 15.01 | 15.89 | +3.99% | 120,473 | 189,547,950 |
| 2024-04-19 | 15.2 | 15.36 | 14.92 | 15.28 | -0.59% | 60,676 | 91,925,324 |
| 2024-04-18 | 15 | 15.55 | 14.87 | 15.37 | +1.86% | 95,975 | 147,002,519 |
| 2024-04-17 | 15.06 | 15.44 | 14.85 | 15.09 | +1.07% | 90,385 | 136,643,511 |
| 2024-04-16 | 15.3 | 15.38 | 14.81 | 14.93 | -2.67% | 77,665 | 116,861,151 |
| 2024-04-15 | 15.5 | 15.56 | 15 | 15.34 | -1.41% | 99,375 | 151,712,262 |
| 2024-04-12 | 15.39 | 15.76 | 15.29 | 15.56 | +0.71% | 116,612 | 180,934,175 |
| 2024-04-11 | 15.3 | 15.95 | 15.02 | 15.45 | +6.4% | 205,580 | 318,461,355 |
| 2024-04-10 | 14.35 | 14.55 | 14.15 | 14.52 | +1.33% | 63,771 | 91,599,230 |
| 2024-04-09 | 14.42 | 14.51 | 14.14 | 14.33 | -0.42% | 50,148 | 71,695,495 |
| 2024-04-08 | 14.33 | 14.5 | 14.14 | 14.39 | -0.07% | 58,129 | 83,187,717 |
| 2024-04-03 | 14.46 | 14.63 | 14.2 | 14.4 | -0.76% | 56,000 | 80,551,069 |
| 2024-04-02 | 14.45 | 14.8 | 14.42 | 14.51 | 0% | 74,106 | 107,994,182 |
| 2024-04-01 | 14.44 | 14.7 | 14.17 | 14.51 | +0.76% | 97,169 | 140,825,703 |
| 2024-03-29 | 14.29 | 14.6 | 14.2 | 14.4 | +1.41% | 83,708 | 120,382,063 |
| 2024-03-28 | 14 | 14.5 | 13.6 | 14.2 | 0% | 140,079 | 198,889,014 |
| 2024-03-27 | 13.91 | 14.44 | 13.91 | 14.2 | +3.27% | 123,636 | 174,723,374 |
| 2024-03-26 | 13.3 | 13.9 | 13.3 | 13.75 | +3.38% | 72,130 | 98,789,661 |
| 2024-03-25 | 13.46 | 13.66 | 13.25 | 13.3 | -1.34% | 31,420 | 42,327,850 |
| 2024-03-22 | 13.7 | 13.88 | 13.35 | 13.48 | -2.18% | 40,009 | 54,004,386 |
| 2024-03-21 | 13.85 | 14.04 | 13.66 | 13.78 | -0.29% | 37,672 | 52,042,698 |
| 2024-03-20 | 13.8 | 13.85 | 13.62 | 13.82 | +0.07% | 38,638 | 53,079,908 |
| 2024-03-19 | 13.82 | 13.94 | 13.65 | 13.81 | -0.22% | 75,915 | 104,644,326 |
| 2024-03-18 | 14.34 | 14.34 | 13.43 | 13.84 | -3.28% | 128,337 | 176,553,314 |
| 2024-03-15 | 14.08 | 14.35 | 14.05 | 14.31 | +0.85% | 49,197 | 69,845,849 |
| 2024-03-14 | 14.42 | 14.54 | 14 | 14.19 | -1.6% | 49,432 | 70,347,801 |
| 2024-03-13 | 14.67 | 14.95 | 14.28 | 14.42 | -0.89% | 72,147 | 104,693,137 |
| 2024-03-12 | 13.88 | 14.6 | 13.8 | 14.55 | +5.43% | 99,659 | 142,864,875 |
| 2024-03-11 | 13.76 | 13.9 | 13.48 | 13.8 | +0.22% | 78,558 | 107,569,450 |
| 2024-03-08 | 13.87 | 14.08 | 13.55 | 13.77 | -1.08% | 77,154 | 106,138,937 |
| 2024-03-07 | 14.56 | 14.75 | 13.8 | 13.92 | -3.67% | 68,234 | 96,740,087 |
| 2024-03-06 | 14.47 | 14.64 | 14.22 | 14.45 | -0.34% | 40,445 | 58,478,758 |
| 2024-03-05 | 14.38 | 14.61 | 14.26 | 14.5 | -0.75% | 40,422 | 58,445,914 |
| 2024-03-04 | 14.09 | 14.73 | 14 | 14.61 | +4.36% | 75,363 | 108,673,789 |
| 2024-03-01 | 13.8 | 14.14 | 13.51 | 14 | +2.04% | 53,319 | 74,255,434 |
| 2024-02-29 | 13.45 | 13.77 | 13.31 | 13.72 | +1.33% | 42,532 | 57,949,518 |
| 2024-02-28 | 14.15 | 14.24 | 13.5 | 13.54 | -3.7% | 69,614 | 96,141,346 |
| 2024-02-27 | 13.8 | 14.18 | 13.55 | 14.06 | +1.37% | 52,067 | 72,792,410 |
| 2024-02-26 | 13.9 | 14.06 | 13.65 | 13.87 | -0.07% | 35,975 | 50,088,055 |
| 2024-02-23 | 14.1 | 14.21 | 13.66 | 13.88 | -1.7% | 44,357 | 61,566,359 |
| 2024-02-22 | 14.03 | 14.33 | 13.95 | 14.12 | -0.14% | 35,044 | 49,450,278 |
| 2024-02-21 | 13.9 | 14.5 | 13.65 | 14.14 | +0.71% | 84,406 | 119,593,683 |
| 2024-02-20 | 13.9 | 14.16 | 13.5 | 14.04 | +1.01% | 74,636 | 103,618,999 |
| 2024-02-19 | 13.5 | 14.2 | 13.17 | 13.9 | +2.51% | 126,762 | 175,989,506 |
| 2024-02-08 | 12.6 | 13.68 | 12.05 | 13.56 | +5.61% | 176,927 | 229,107,057 |
| 2024-02-07 | 12.71 | 12.95 | 12.46 | 12.84 | +0.08% | 132,141 | 168,015,880 |
| 2024-02-06 | 11.93 | 13.11 | 11.7 | 12.83 | +6.03% | 115,276 | 143,382,897 |
| 2024-02-05 | 12.23 | 12.79 | 11.67 | 12.1 | -2.34% | 112,322 | 136,165,160 |
| 2024-02-02 | 12.39 | 12.94 | 12.04 | 12.39 | -0.4% | 108,998 | 136,575,935 |
| 2024-02-01 | 11.88 | 12.65 | 11.78 | 12.44 | +4.19% | 121,824 | 149,554,405 |
| 2024-01-31 | 12.1 | 12.14 | 11.7 | 11.94 | -1% | 76,902 | 91,718,144 |
| 2024-01-30 | 12.43 | 12.48 | 12 | 12.06 | -3.98% | 61,878 | 75,637,018 |
| 2024-01-29 | 12.89 | 12.91 | 12.42 | 12.56 | -1.95% | 78,245 | 98,937,813 |
| 2024-01-26 | 13.07 | 13.08 | 12.59 | 12.81 | -2.36% | 101,466 | 130,087,561 |
| 2024-01-25 | 13.16 | 13.29 | 12.84 | 13.12 | -0.3% | 99,762 | 130,679,330 |
| 2024-01-24 | 12.97 | 13.29 | 12.5 | 13.16 | +2.02% | 100,287 | 129,632,924 |
| 2024-01-23 | 12.33 | 13.11 | 12.33 | 12.9 | +3.2% | 140,099 | 179,539,882 |
| 2024-01-22 | 13.49 | 13.66 | 12.4 | 12.5 | -7.61% | 158,273 | 204,776,770 |
| 2024-01-19 | 13.79 | 13.79 | 13.08 | 13.53 | -2.31% | 103,594 | 139,708,497 |
| 2024-01-18 | 13.48 | 13.92 | 13.36 | 13.85 | +0.8% | 170,273 | 232,132,649 |
| 2024-01-17 | 13.43 | 14.1 | 13.35 | 13.74 | +1.25% | 218,111 | 301,683,131 |
| 2024-01-16 | 13.43 | 13.88 | 12.96 | 13.57 | -3.07% | 347,994 | 464,098,782 |
| 2024-01-15 | 13.89 | 14.3 | 13.69 | 14 | +7.69% | 483,344 | 680,987,695 |
| 2024-01-12 | 13 | 13 | 13 | 13 | +9.98% | 54,135 | 70,375,682 |
| 2024-01-11 | 11.43 | 12.07 | 11.37 | 11.82 | +3.96% | 63,043 | 74,479,547 |
| 2024-01-10 | 11.25 | 11.45 | 11.16 | 11.37 | +1.16% | 24,350 | 27,608,461 |
| 2024-01-09 | 11.43 | 11.43 | 11.14 | 11.24 | -1.23% | 26,738 | 30,107,431 |
| 2024-01-08 | 11.33 | 11.52 | 11.2 | 11.38 | 0% | 32,181 | 36,711,461 |
| 2024-01-05 | 11.47 | 11.58 | 11.3 | 11.38 | -0.7% | 27,744 | 31,763,427 |
| 2024-01-04 | 11.64 | 11.65 | 11.25 | 11.46 | -1.55% | 53,277 | 60,974,643 |
| 2024-01-03 | 11.86 | 11.88 | 11.4 | 11.64 | -1.85% | 48,506 | 56,425,764 |
| 2024-01-02 | 12.16 | 12.41 | 11.83 | 11.86 | -2.95% | 47,175 | 56,474,298 |
| 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：