股票概览
13.92
+2.73%
+0.37
13.4
开盘价
14.07
最高价
13.33
最低价
258,643
成交量
数据更新至: 2024-05-20
技术指标
13.46
MA5 (5日均线)
13.84
MA10 (10日均线)
13.24
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 | 13.4 | 14.07 | 13.33 | 13.92 | +2.73% | 258,643 | 358,102,054 |
| 2024-05-17 | 13.11 | 13.62 | 13.11 | 13.55 | +2.65% | 207,666 | 279,630,435 |
| 2024-05-16 | 13.39 | 13.55 | 13.11 | 13.2 | -0.23% | 167,066 | 222,422,805 |
| 2024-05-15 | 13.46 | 13.72 | 13.07 | 13.23 | -1.27% | 185,334 | 249,277,081 |
| 2024-05-14 | 13.53 | 13.77 | 13.3 | 13.4 | -0.67% | 192,629 | 259,088,385 |
| 2024-05-13 | 13.9 | 14.01 | 13.36 | 13.49 | -6.45% | 330,275 | 450,701,357 |
| 2024-05-10 | 14.32 | 15.25 | 14.22 | 14.42 | +1.41% | 533,775 | 782,940,796 |
| 2024-05-09 | 14.25 | 14.49 | 14.11 | 14.22 | -1.04% | 280,962 | 400,170,882 |
| 2024-05-08 | 14.47 | 14.82 | 14.06 | 14.37 | -1.71% | 497,058 | 713,221,632 |
| 2024-05-07 | 13.11 | 15.33 | 13.03 | 14.62 | +11.52% | 726,233 | 1,036,932,519 |
| 2024-05-06 | 13 | 13.35 | 12.9 | 13.11 | +2.34% | 180,119 | 236,944,487 |
| 2024-04-30 | 13.15 | 13.19 | 12.77 | 12.81 | -2.14% | 171,258 | 221,388,563 |
| 2024-04-29 | 12.72 | 13.19 | 12.65 | 13.09 | +2.91% | 238,848 | 309,557,023 |
| 2024-04-26 | 12.16 | 12.92 | 12.12 | 12.72 | +0.79% | 303,583 | 383,405,700 |
| 2024-04-25 | 12.67 | 12.85 | 12.52 | 12.62 | -2.17% | 200,870 | 254,836,186 |
| 2024-04-24 | 12.4 | 12.9 | 12.35 | 12.9 | +5.48% | 246,453 | 312,846,441 |
| 2024-04-23 | 12.2 | 12.56 | 12.17 | 12.23 | -1.21% | 186,690 | 230,442,047 |
| 2024-04-22 | 12.84 | 13.13 | 12.36 | 12.38 | +0.9% | 274,959 | 350,183,166 |
| 2024-04-19 | 12.15 | 12.59 | 11.93 | 12.27 | -0.41% | 224,306 | 275,373,949 |
| 2024-04-18 | 12.29 | 12.66 | 12.11 | 12.32 | +0.24% | 217,088 | 269,090,321 |
| 2024-04-17 | 11.82 | 12.34 | 11.82 | 12.29 | +7.52% | 228,091 | 277,569,297 |
| 2024-04-16 | 12.7 | 12.7 | 11.2 | 11.43 | -11.81% | 308,625 | 363,408,074 |
| 2024-04-15 | 13.06 | 13.55 | 12.63 | 12.96 | +1.01% | 275,348 | 361,188,198 |
| 2024-04-12 | 12.67 | 13.46 | 12.65 | 12.83 | +2.64% | 290,310 | 378,082,583 |
| 2024-04-11 | 12.42 | 12.75 | 12.37 | 12.5 | -1.57% | 148,316 | 186,983,950 |
| 2024-04-10 | 13.3 | 13.3 | 12.47 | 12.7 | -5.08% | 230,534 | 295,163,756 |
| 2024-04-09 | 13.49 | 13.62 | 13.15 | 13.38 | +0.45% | 186,735 | 249,341,389 |
| 2024-04-08 | 13.79 | 13.95 | 13.3 | 13.32 | -3.41% | 191,230 | 258,771,421 |
| 2024-04-03 | 14.8 | 14.8 | 13.6 | 13.79 | -7.64% | 379,770 | 532,118,829 |
| 2024-04-02 | 15.02 | 15.22 | 14.75 | 14.93 | -1.26% | 293,909 | 440,294,247 |
| 2024-04-01 | 15.45 | 15.59 | 14.98 | 15.12 | -0.79% | 358,472 | 543,057,324 |
| 2024-03-29 | 14.56 | 15.25 | 14.45 | 15.24 | +2.42% | 535,243 | 796,322,068 |
| 2024-03-28 | 13.24 | 15.35 | 13.18 | 14.88 | +13.94% | 656,731 | 948,854,580 |
| 2024-03-27 | 13.6 | 13.6 | 12.9 | 13.06 | -4.11% | 244,555 | 322,194,943 |
| 2024-03-26 | 13.59 | 14.01 | 13.56 | 13.62 | -0.22% | 224,194 | 308,724,474 |
| 2024-03-25 | 14.4 | 14.54 | 13.61 | 13.65 | -5.6% | 357,844 | 505,020,244 |
| 2024-03-22 | 15.05 | 15.05 | 14.26 | 14.46 | -3.92% | 367,698 | 534,393,350 |
| 2024-03-21 | 14.72 | 15.36 | 14.5 | 15.05 | +1.48% | 460,903 | 689,157,189 |
| 2024-03-20 | 14.78 | 14.98 | 14.56 | 14.83 | -0.27% | 340,070 | 501,217,378 |
| 2024-03-19 | 14.34 | 15.18 | 14.2 | 14.87 | +3.41% | 474,583 | 699,296,865 |
| 2024-03-18 | 14.39 | 14.48 | 14.11 | 14.38 | +0.77% | 274,736 | 392,930,639 |
| 2024-03-15 | 14.09 | 14.31 | 13.85 | 14.27 | +0.35% | 265,060 | 372,554,718 |
| 2024-03-14 | 14.31 | 14.6 | 13.86 | 14.22 | -1.93% | 329,379 | 468,083,952 |
| 2024-03-13 | 14.3 | 14.9 | 14.03 | 14.5 | +0.62% | 474,661 | 690,919,914 |
| 2024-03-12 | 13.95 | 14.64 | 13.81 | 14.41 | +2.93% | 430,163 | 614,811,968 |
| 2024-03-11 | 13.8 | 14.08 | 13.63 | 14 | -0.85% | 296,952 | 410,787,443 |
| 2024-03-08 | 13.39 | 14.33 | 13.06 | 14.12 | +4.21% | 441,300 | 608,363,576 |
| 2024-03-07 | 14.84 | 14.87 | 13.48 | 13.55 | -6.23% | 609,427 | 861,961,195 |
| 2024-03-06 | 13.83 | 14.5 | 13.5 | 14.45 | +5.63% | 567,594 | 798,400,205 |
| 2024-03-05 | 13.35 | 14.27 | 13.08 | 13.68 | +1.03% | 592,493 | 822,914,027 |
| 2024-03-04 | 13.33 | 13.82 | 13.05 | 13.54 | +0.3% | 410,048 | 551,131,108 |
| 2024-03-01 | 12.99 | 13.66 | 12.86 | 13.5 | +4.17% | 446,534 | 591,887,113 |
| 2024-02-29 | 12.11 | 12.98 | 12.11 | 12.96 | +7.55% | 435,122 | 552,549,210 |
| 2024-02-28 | 13.64 | 13.85 | 12.05 | 12.05 | -13.56% | 683,423 | 899,018,688 |
| 2024-02-27 | 13 | 14.35 | 13 | 13.94 | +8.65% | 645,021 | 875,689,473 |
| 2024-02-26 | 12.58 | 13.18 | 12.33 | 12.83 | +2.97% | 473,563 | 603,875,260 |
| 2024-02-23 | 11.81 | 12.65 | 11.59 | 12.46 | +6.59% | 485,512 | 589,011,547 |
| 2024-02-22 | 11.19 | 11.72 | 11.19 | 11.69 | +4.47% | 370,699 | 427,560,372 |
| 2024-02-21 | 10.79 | 11.59 | 10.71 | 11.19 | +0.99% | 406,190 | 456,583,741 |
| 2024-02-20 | 10.52 | 11.49 | 10.3 | 11.08 | +4.53% | 398,182 | 436,707,686 |
| 2024-02-19 | 10.16 | 11.28 | 10.08 | 10.6 | +4.95% | 329,216 | 346,703,730 |
| 2024-02-08 | 9.22 | 10.2 | 9.22 | 10.1 | +9.9% | 270,501 | 262,379,205 |
| 2024-02-07 | 9.16 | 9.73 | 9.02 | 9.19 | -0.33% | 287,764 | 269,065,043 |
| 2024-02-06 | 8.7 | 9.45 | 8.1 | 9.22 | +4.3% | 261,518 | 230,055,921 |
| 2024-02-05 | 9.97 | 10.09 | 8.68 | 8.84 | -12.65% | 273,212 | 250,053,814 |
| 2024-02-02 | 10.91 | 11.09 | 9.76 | 10.12 | -6.47% | 197,360 | 204,145,389 |
| 2024-02-01 | 10.86 | 11.11 | 10.52 | 10.82 | -0.82% | 150,485 | 163,139,393 |
| 2024-01-31 | 11.6 | 11.73 | 10.84 | 10.91 | -5.79% | 156,607 | 175,390,993 |
| 2024-01-30 | 12.01 | 12.14 | 11.54 | 11.58 | -3.1% | 117,536 | 139,260,317 |
| 2024-01-29 | 12.41 | 12.46 | 11.89 | 11.95 | -3.47% | 128,859 | 156,093,959 |
| 2024-01-26 | 12.49 | 12.65 | 12.29 | 12.38 | -2.37% | 171,512 | 213,998,728 |
| 2024-01-25 | 11.95 | 12.76 | 11.95 | 12.68 | +5.75% | 296,021 | 367,949,727 |
| 2024-01-24 | 11.75 | 12.04 | 11.39 | 11.99 | +2.74% | 177,500 | 209,321,749 |
| 2024-01-23 | 11.44 | 11.74 | 11.33 | 11.67 | +0.86% | 131,445 | 152,541,712 |
| 2024-01-22 | 12.3 | 12.5 | 11.4 | 11.57 | -6.16% | 183,769 | 219,436,633 |
| 2024-01-19 | 12.82 | 13.09 | 12.3 | 12.33 | -4.86% | 166,600 | 210,322,279 |
| 2024-01-18 | 12.68 | 12.99 | 12.51 | 12.96 | +1.09% | 188,877 | 239,884,972 |
| 2024-01-17 | 13.01 | 13.41 | 12.81 | 12.82 | -2.58% | 206,691 | 271,157,100 |
| 2024-01-16 | 13.53 | 13.7 | 12.74 | 13.16 | -4.57% | 320,571 | 421,643,955 |
| 2024-01-15 | 13.8 | 14.25 | 13.68 | 13.79 | -4.24% | 350,012 | 486,051,340 |
| 2024-01-12 | 13.61 | 14.99 | 13.19 | 14.4 | +6.9% | 450,936 | 632,565,475 |
| 2024-01-11 | 13 | 13.51 | 13 | 13.47 | +3.14% | 114,627 | 152,680,816 |
| 2024-01-10 | 13.3 | 13.35 | 12.9 | 13.06 | -2.61% | 114,271 | 149,674,640 |
| 2024-01-09 | 13.44 | 13.67 | 13.2 | 13.41 | -0.07% | 146,517 | 196,600,297 |
| 2024-01-08 | 13.9 | 13.95 | 13.4 | 13.42 | -3.24% | 129,589 | 176,042,455 |
| 2024-01-05 | 14.64 | 14.64 | 13.72 | 13.87 | -5.39% | 207,295 | 293,134,213 |
| 2024-01-04 | 14.7 | 14.84 | 14.57 | 14.66 | -0.68% | 119,105 | 175,167,359 |
| 2024-01-03 | 14.86 | 14.97 | 14.47 | 14.76 | -1.4% | 214,205 | 314,530,279 |
| 2024-01-02 | 15.5 | 15.6 | 14.9 | 14.97 | -2.6% | 276,900 | 417,729,101 |
| 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：