股票概览
13.95
+5.28%
+0.7
13.55
开盘价
14.6
最高价
13.53
最低价
180,146
成交量
数据更新至: 2024-05-20
技术指标
13.24
MA5 (5日均线)
13.37
MA10 (10日均线)
13.49
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 | 13.55 | 14.6 | 13.53 | 13.95 | +5.28% | 180,146 | 251,936,581 |
| 2024-05-17 | 13.08 | 13.25 | 12.97 | 13.25 | +2.24% | 53,583 | 70,268,533 |
| 2024-05-16 | 12.94 | 13.09 | 12.9 | 12.96 | +0.31% | 37,242 | 48,408,713 |
| 2024-05-15 | 13.03 | 13.18 | 12.89 | 12.92 | -1.52% | 45,195 | 58,811,879 |
| 2024-05-14 | 13.21 | 13.32 | 13.07 | 13.12 | +0.15% | 37,410 | 49,199,614 |
| 2024-05-13 | 13.55 | 13.6 | 13.06 | 13.1 | -3.25% | 69,099 | 91,221,393 |
| 2024-05-10 | 13.85 | 13.93 | 13.44 | 13.54 | -1.74% | 67,385 | 91,520,949 |
| 2024-05-09 | 13.38 | 13.99 | 13.3 | 13.78 | +3.45% | 103,374 | 142,616,997 |
| 2024-05-08 | 13.68 | 13.68 | 13.31 | 13.32 | -2.99% | 64,395 | 86,642,239 |
| 2024-05-07 | 13.75 | 13.86 | 13.56 | 13.73 | +0.22% | 72,129 | 98,759,276 |
| 2024-05-06 | 13.3 | 13.74 | 13.27 | 13.7 | +4.02% | 89,996 | 121,725,909 |
| 2024-04-30 | 13.53 | 13.56 | 13.1 | 13.17 | -4.01% | 72,881 | 96,242,873 |
| 2024-04-29 | 13.16 | 14 | 13.14 | 13.72 | +3.78% | 109,209 | 148,832,028 |
| 2024-04-26 | 13.08 | 13.3 | 12.98 | 13.22 | 0% | 72,566 | 95,588,978 |
| 2024-04-25 | 12.92 | 13.5 | 12.81 | 13.22 | +1.77% | 96,838 | 127,881,117 |
| 2024-04-24 | 12.67 | 13.06 | 12.52 | 12.99 | +2.53% | 80,397 | 103,104,112 |
| 2024-04-23 | 12.78 | 13.08 | 12.5 | 12.67 | -2.99% | 134,793 | 171,424,196 |
| 2024-04-22 | 13.94 | 13.94 | 13.01 | 13.06 | -14.42% | 213,911 | 284,063,845 |
| 2024-04-19 | 14.96 | 15.34 | 14.9 | 15.26 | +1.33% | 93,045 | 140,509,151 |
| 2024-04-18 | 14.71 | 15.28 | 14.52 | 15.06 | +0.74% | 96,238 | 144,320,882 |
| 2024-04-17 | 14.49 | 15.06 | 14.45 | 14.95 | +6.18% | 89,995 | 133,233,827 |
| 2024-04-16 | 14.9 | 14.91 | 13.8 | 14.08 | -5.82% | 107,928 | 154,116,911 |
| 2024-04-15 | 15.51 | 15.66 | 14.6 | 14.95 | -3.49% | 104,635 | 157,621,131 |
| 2024-04-12 | 15.75 | 15.91 | 15.32 | 15.49 | -3.25% | 135,417 | 210,373,121 |
| 2024-04-11 | 15.95 | 16.35 | 15.68 | 16.01 | -0.19% | 160,714 | 257,945,865 |
| 2024-04-10 | 16.63 | 16.7 | 15.94 | 16.04 | -7.07% | 246,287 | 401,288,555 |
| 2024-04-09 | 14.93 | 17.35 | 14.9 | 17.26 | +17.1% | 359,147 | 596,209,188 |
| 2024-04-08 | 15.22 | 15.75 | 14.74 | 14.74 | -3.79% | 117,135 | 178,506,336 |
| 2024-04-03 | 15.6 | 16.37 | 15.19 | 15.32 | -2.98% | 153,178 | 237,892,395 |
| 2024-04-02 | 15.25 | 15.9 | 14.98 | 15.79 | +4.36% | 193,320 | 299,782,743 |
| 2024-04-01 | 14.36 | 15.87 | 14.32 | 15.13 | +7.92% | 184,866 | 282,470,634 |
| 2024-03-29 | 13.7 | 14.14 | 13.66 | 14.02 | +2.49% | 35,677 | 49,840,205 |
| 2024-03-28 | 13.56 | 13.83 | 13.48 | 13.68 | +1.11% | 32,954 | 45,042,864 |
| 2024-03-27 | 14.01 | 14.42 | 13.53 | 13.53 | -4.31% | 39,137 | 54,243,305 |
| 2024-03-26 | 13.85 | 14.33 | 13.57 | 14.14 | +2.32% | 45,483 | 63,488,665 |
| 2024-03-25 | 14.14 | 14.24 | 13.8 | 13.82 | -2.26% | 31,360 | 43,992,805 |
| 2024-03-22 | 14.57 | 14.63 | 14.1 | 14.14 | -3.48% | 51,635 | 73,772,696 |
| 2024-03-21 | 14.62 | 14.76 | 14.45 | 14.65 | -0.27% | 32,147 | 46,918,346 |
| 2024-03-20 | 14.67 | 14.78 | 14.58 | 14.69 | +0.75% | 31,777 | 46,608,557 |
| 2024-03-19 | 14.91 | 14.91 | 14.58 | 14.58 | -2.74% | 49,206 | 72,308,981 |
| 2024-03-18 | 14.87 | 15.12 | 14.59 | 14.99 | +1.15% | 92,818 | 137,264,266 |
| 2024-03-15 | 14.14 | 15.09 | 14.1 | 14.82 | +4.88% | 90,950 | 133,051,618 |
| 2024-03-14 | 14.28 | 14.37 | 14.03 | 14.13 | -1.53% | 32,077 | 45,487,400 |
| 2024-03-13 | 14.35 | 14.45 | 14.17 | 14.35 | -1.03% | 49,746 | 71,120,079 |
| 2024-03-12 | 14.02 | 14.78 | 13.95 | 14.5 | +2.91% | 74,539 | 107,043,898 |
| 2024-03-11 | 13.76 | 14.14 | 13.74 | 14.09 | +2.55% | 42,515 | 59,388,683 |
| 2024-03-08 | 13.61 | 13.92 | 13.61 | 13.74 | +1.48% | 32,544 | 44,791,600 |
| 2024-03-07 | 13.62 | 13.89 | 13.52 | 13.54 | -0.66% | 31,025 | 42,442,719 |
| 2024-03-06 | 13.4 | 13.8 | 13.36 | 13.63 | +1.11% | 25,581 | 34,877,831 |
| 2024-03-05 | 13.84 | 13.84 | 13.44 | 13.48 | -2.6% | 34,757 | 47,251,083 |
| 2024-03-04 | 14.02 | 14.04 | 13.69 | 13.84 | -1.35% | 32,590 | 45,111,691 |
| 2024-03-01 | 14 | 14.27 | 13.9 | 14.03 | +1.52% | 43,692 | 61,406,237 |
| 2024-02-29 | 13 | 13.85 | 12.98 | 13.82 | +3.52% | 48,564 | 66,032,574 |
| 2024-02-28 | 14.19 | 14.47 | 13.35 | 13.35 | -5.92% | 64,992 | 90,859,145 |
| 2024-02-27 | 14.01 | 14.2 | 13.8 | 14.19 | +1.21% | 33,228 | 46,654,730 |
| 2024-02-26 | 13.95 | 14.2 | 13.82 | 14.02 | +0.14% | 37,398 | 52,288,365 |
| 2024-02-23 | 13.83 | 14.01 | 13.6 | 14 | +1.16% | 42,059 | 58,123,926 |
| 2024-02-22 | 13.47 | 13.96 | 13.46 | 13.84 | +0.36% | 40,589 | 55,836,979 |
| 2024-02-21 | 13.9 | 14.48 | 13.74 | 13.79 | +1.92% | 74,367 | 104,829,675 |
| 2024-02-20 | 13.44 | 13.6 | 13.19 | 13.53 | 0% | 34,165 | 45,986,842 |
| 2024-02-19 | 13.38 | 13.85 | 13.33 | 13.53 | +3.05% | 58,925 | 79,938,648 |
| 2024-02-08 | 11.98 | 13.25 | 11.76 | 13.13 | +10.71% | 75,200 | 93,879,399 |
| 2024-02-07 | 12.11 | 12.3 | 11.7 | 11.86 | -0.08% | 56,216 | 67,323,057 |
| 2024-02-06 | 11.35 | 12.13 | 10.95 | 11.87 | +3.04% | 67,807 | 78,118,948 |
| 2024-02-05 | 11.9 | 12.29 | 10.83 | 11.52 | -3.6% | 88,448 | 100,963,661 |
| 2024-02-02 | 12.51 | 12.78 | 11.51 | 11.95 | -4.17% | 53,548 | 65,370,579 |
| 2024-02-01 | 12.72 | 13.05 | 12.28 | 12.47 | -3.26% | 59,417 | 74,579,354 |
| 2024-01-31 | 13.88 | 13.88 | 12.85 | 12.89 | -6.46% | 47,365 | 62,348,388 |
| 2024-01-30 | 14.18 | 14.28 | 13.72 | 13.78 | -2.89% | 25,269 | 35,391,059 |
| 2024-01-29 | 14.73 | 14.75 | 14.12 | 14.19 | -2.47% | 29,484 | 42,276,006 |
| 2024-01-26 | 14.68 | 14.92 | 14.47 | 14.55 | -1.36% | 26,279 | 38,660,413 |
| 2024-01-25 | 14.2 | 14.84 | 14.17 | 14.75 | +3.65% | 34,966 | 51,024,342 |
| 2024-01-24 | 14.15 | 14.32 | 13.61 | 14.23 | +0.57% | 30,870 | 43,181,931 |
| 2024-01-23 | 14.13 | 14.34 | 13.7 | 14.15 | +0.14% | 35,298 | 49,427,916 |
| 2024-01-22 | 15.08 | 15.11 | 13.96 | 14.13 | -6.67% | 49,616 | 72,318,989 |
| 2024-01-19 | 15.21 | 15.68 | 15.03 | 15.14 | -0.92% | 39,176 | 59,890,768 |
| 2024-01-18 | 15.39 | 15.39 | 14.82 | 15.28 | -3.05% | 84,195 | 126,734,557 |
| 2024-01-17 | 15.7 | 16.39 | 15.69 | 15.76 | +0.25% | 79,760 | 127,949,696 |
| 2024-01-16 | 15.71 | 16.46 | 15.41 | 15.72 | +0.06% | 64,479 | 102,238,429 |
| 2024-01-15 | 15.75 | 15.8 | 15.56 | 15.71 | +0.06% | 17,237 | 27,046,670 |
| 2024-01-12 | 15.83 | 16.1 | 15.7 | 15.7 | -0.82% | 25,961 | 41,261,074 |
| 2024-01-11 | 15.62 | 15.87 | 15.58 | 15.83 | +1.47% | 15,995 | 25,152,515 |
| 2024-01-10 | 15.73 | 15.85 | 15.43 | 15.6 | -0.83% | 18,426 | 28,848,861 |
| 2024-01-09 | 15.86 | 15.96 | 15.6 | 15.73 | -0.19% | 22,772 | 35,846,141 |
| 2024-01-08 | 16.05 | 16.06 | 15.75 | 15.76 | -1.62% | 25,386 | 40,435,203 |
| 2024-01-05 | 16.35 | 16.46 | 15.95 | 16.02 | -2.02% | 21,341 | 34,519,707 |
| 2024-01-04 | 16.52 | 16.54 | 16.31 | 16.35 | -1.09% | 13,928 | 22,850,947 |
| 2024-01-03 | 16.48 | 16.58 | 16.39 | 16.53 | +0.61% | 20,745 | 34,219,167 |
| 2024-01-02 | 16.59 | 16.59 | 16.35 | 16.43 | -0.48% | 29,007 | 47,816,369 |
| 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：