股票概览
13.83
-2.19%
-0.31
14.21
开盘价
14.28
最高价
13.79
最低价
54,808
成交量
数据更新至: 2024-05-20
技术指标
13.97
MA5 (5日均线)
14.02
MA10 (10日均线)
13.31
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 | 14.21 | 14.28 | 13.79 | 13.83 | -2.19% | 54,808 | 76,283,118 |
| 2024-05-17 | 13.86 | 14.14 | 13.63 | 14.14 | +2.39% | 60,454 | 84,398,660 |
| 2024-05-16 | 13.63 | 14.09 | 13.63 | 13.81 | -0.07% | 54,303 | 75,434,174 |
| 2024-05-15 | 13.99 | 14.19 | 13.81 | 13.82 | -2.88% | 63,650 | 88,829,782 |
| 2024-05-14 | 13.7 | 14.24 | 13.57 | 14.23 | +5.25% | 91,705 | 127,832,956 |
| 2024-05-13 | 13.8 | 13.91 | 13.4 | 13.52 | -3.84% | 62,144 | 84,465,015 |
| 2024-05-10 | 14.14 | 14.43 | 13.63 | 14.06 | -0.42% | 92,542 | 129,855,406 |
| 2024-05-09 | 14.1 | 14.28 | 13.94 | 14.12 | +0.64% | 73,924 | 104,124,838 |
| 2024-05-08 | 14.34 | 14.44 | 13.98 | 14.03 | -4.3% | 104,277 | 147,423,426 |
| 2024-05-07 | 14.79 | 15.29 | 14.47 | 14.66 | -1.94% | 150,632 | 223,800,864 |
| 2024-05-06 | 14.69 | 15.24 | 14.68 | 14.95 | -2.54% | 172,288 | 255,855,823 |
| 2024-04-30 | 14.5 | 16.48 | 13.88 | 15.34 | +5.94% | 266,760 | 400,805,824 |
| 2024-04-29 | 12.5 | 14.48 | 12.5 | 14.48 | +19.97% | 105,055 | 145,502,830 |
| 2024-04-26 | 11.95 | 12.25 | 11.77 | 12.07 | +2.55% | 51,179 | 61,552,793 |
| 2024-04-25 | 11.95 | 11.99 | 11.67 | 11.77 | -0.76% | 44,936 | 53,157,852 |
| 2024-04-24 | 11.72 | 11.96 | 11.52 | 11.86 | +2.95% | 53,522 | 63,237,237 |
| 2024-04-23 | 11.2 | 11.84 | 11.15 | 11.52 | +3.69% | 48,894 | 56,482,941 |
| 2024-04-22 | 11.07 | 11.31 | 10.65 | 11.11 | -1.16% | 31,727 | 35,019,961 |
| 2024-04-19 | 11.53 | 11.55 | 11.11 | 11.24 | -2.85% | 35,976 | 40,646,009 |
| 2024-04-18 | 11.99 | 11.99 | 11.23 | 11.57 | -1.53% | 54,019 | 62,271,243 |
| 2024-04-17 | 10.74 | 11.78 | 10.74 | 11.75 | +12.44% | 62,478 | 71,330,120 |
| 2024-04-16 | 11.58 | 11.62 | 9.81 | 10.45 | -10.84% | 66,100 | 70,559,872 |
| 2024-04-15 | 12.33 | 12.54 | 11.41 | 11.72 | -5.86% | 57,959 | 68,129,800 |
| 2024-04-12 | 12.57 | 12.78 | 12.42 | 12.45 | -1.5% | 38,264 | 48,109,752 |
| 2024-04-11 | 12.49 | 12.96 | 12.23 | 12.64 | +1.61% | 53,913 | 68,721,837 |
| 2024-04-10 | 12.93 | 12.96 | 12.32 | 12.44 | -3.94% | 52,964 | 66,293,853 |
| 2024-04-09 | 13.13 | 13.37 | 12.92 | 12.95 | -1.37% | 41,765 | 54,711,970 |
| 2024-04-08 | 13.96 | 13.97 | 13.12 | 13.13 | -2.31% | 46,164 | 61,544,022 |
| 2024-04-03 | 13.96 | 13.96 | 13.36 | 13.44 | -4% | 50,014 | 67,674,210 |
| 2024-04-02 | 14.54 | 14.7 | 13.91 | 14 | -3.98% | 70,043 | 98,891,965 |
| 2024-04-01 | 14.31 | 14.97 | 14.31 | 14.58 | +5.65% | 85,410 | 124,794,761 |
| 2024-03-29 | 14.11 | 14.18 | 13.56 | 13.8 | -2.82% | 66,235 | 91,230,486 |
| 2024-03-28 | 13.29 | 14.39 | 13.23 | 14.2 | +7.49% | 94,579 | 132,337,325 |
| 2024-03-27 | 13.94 | 14.23 | 13.2 | 13.21 | -5.1% | 72,122 | 98,221,794 |
| 2024-03-26 | 14.71 | 15.17 | 13.73 | 13.92 | -7.01% | 115,559 | 164,342,587 |
| 2024-03-25 | 16.43 | 16.45 | 14.8 | 14.97 | -8.83% | 127,958 | 200,437,133 |
| 2024-03-22 | 16.1 | 16.56 | 15.15 | 16.42 | +3.14% | 173,831 | 277,824,519 |
| 2024-03-21 | 15.78 | 16.37 | 15.76 | 15.92 | +0.95% | 138,455 | 221,591,101 |
| 2024-03-20 | 14.97 | 15.84 | 14.97 | 15.77 | +4.23% | 126,609 | 196,507,818 |
| 2024-03-19 | 15.12 | 15.49 | 15 | 15.13 | -0.46% | 82,585 | 126,020,766 |
| 2024-03-18 | 15 | 15.3 | 14.72 | 15.2 | +1.81% | 77,501 | 116,621,796 |
| 2024-03-15 | 14.88 | 15.09 | 14.41 | 14.93 | -1.06% | 78,260 | 115,684,753 |
| 2024-03-14 | 15.65 | 15.94 | 15.03 | 15.09 | -6.62% | 117,128 | 181,537,405 |
| 2024-03-13 | 15.2 | 16.49 | 15.11 | 16.16 | +5.83% | 182,722 | 290,358,368 |
| 2024-03-12 | 15.07 | 15.45 | 14.89 | 15.27 | +1.33% | 80,029 | 121,231,869 |
| 2024-03-11 | 14.9 | 15.22 | 14.75 | 15.07 | +0.13% | 60,137 | 89,991,439 |
| 2024-03-08 | 14.8 | 15.25 | 14.65 | 15.05 | +1.01% | 65,044 | 97,400,078 |
| 2024-03-07 | 15.19 | 15.88 | 14.8 | 14.9 | -1% | 95,271 | 146,310,044 |
| 2024-03-06 | 15.01 | 15.38 | 14.74 | 15.05 | -2.97% | 101,353 | 152,586,590 |
| 2024-03-05 | 15.66 | 16.48 | 15.41 | 15.51 | -2.64% | 144,082 | 229,245,871 |
| 2024-03-04 | 15.36 | 16.16 | 14.93 | 15.93 | +4.6% | 146,162 | 229,133,666 |
| 2024-03-01 | 15.34 | 15.59 | 14.71 | 15.23 | -2.12% | 139,597 | 211,925,441 |
| 2024-02-29 | 14.5 | 15.86 | 14.4 | 15.56 | +1.97% | 155,414 | 237,672,593 |
| 2024-02-28 | 15.79 | 17.4 | 15.22 | 15.26 | -4.03% | 224,249 | 365,937,964 |
| 2024-02-27 | 15.54 | 15.99 | 15.33 | 15.9 | -1% | 154,243 | 241,964,654 |
| 2024-02-26 | 15.9 | 16.9 | 15.57 | 16.06 | -4.69% | 194,412 | 311,584,912 |
| 2024-02-23 | 16.5 | 17.48 | 15.3 | 16.85 | +4.59% | 258,021 | 422,112,447 |
| 2024-02-22 | 13.85 | 17.48 | 13.85 | 16.11 | +9.07% | 229,381 | 352,792,674 |
| 2024-02-21 | 13.35 | 15.9 | 13.01 | 14.77 | +10.97% | 251,337 | 365,233,352 |
| 2024-02-20 | 13.31 | 13.31 | 13.31 | 13.31 | +20.02% | 26,200 | 34,872,200 |
| 2024-02-19 | 9.7 | 11.09 | 9.7 | 11.09 | +20.02% | 24,318 | 26,396,681 |
| 2024-02-08 | 8.3 | 9.24 | 7.4 | 9.24 | +11.86% | 100,617 | 83,406,813 |
| 2024-02-07 | 8.84 | 8.97 | 8.1 | 8.26 | -6.98% | 94,339 | 80,143,311 |
| 2024-02-06 | 8.97 | 9.3 | 7.86 | 8.88 | -4% | 92,489 | 78,541,044 |
| 2024-02-05 | 11.08 | 11.25 | 9.04 | 9.25 | -18.14% | 91,628 | 88,049,576 |
| 2024-02-02 | 12.3 | 12.57 | 10.73 | 11.3 | -6.69% | 49,609 | 57,837,519 |
| 2024-02-01 | 12.35 | 12.35 | 11.71 | 12.11 | -2.34% | 44,555 | 53,712,075 |
| 2024-01-31 | 13.3 | 13.43 | 12.39 | 12.4 | -10.14% | 62,052 | 80,150,490 |
| 2024-01-30 | 14.35 | 14.48 | 13.8 | 13.8 | -4.37% | 19,153 | 27,071,303 |
| 2024-01-29 | 15.09 | 15.11 | 14.38 | 14.43 | -4.25% | 22,241 | 32,542,543 |
| 2024-01-26 | 15.16 | 15.43 | 15 | 15.07 | -0.59% | 18,946 | 28,783,008 |
| 2024-01-25 | 14.7 | 15.22 | 14.33 | 15.16 | +4.19% | 22,201 | 33,099,021 |
| 2024-01-24 | 14.25 | 14.61 | 13.89 | 14.55 | +2.83% | 26,317 | 37,679,985 |
| 2024-01-23 | 14.31 | 14.48 | 14.02 | 14.15 | -1.39% | 32,348 | 45,939,836 |
| 2024-01-22 | 15.59 | 15.72 | 14.21 | 14.35 | -7.89% | 37,671 | 56,181,196 |
| 2024-01-19 | 15.78 | 15.94 | 15.55 | 15.58 | -0.76% | 13,116 | 20,587,767 |
| 2024-01-18 | 15.74 | 15.97 | 15.28 | 15.7 | -0.76% | 24,276 | 37,766,693 |
| 2024-01-17 | 16.5 | 16.55 | 15.82 | 15.82 | -3.12% | 15,617 | 25,138,328 |
| 2024-01-16 | 16.49 | 16.61 | 16.1 | 16.33 | -0.91% | 22,188 | 36,195,147 |
| 2024-01-15 | 16.67 | 16.77 | 16.42 | 16.48 | -1.14% | 16,477 | 27,246,890 |
| 2024-01-12 | 17.16 | 17.16 | 16.6 | 16.67 | -2.86% | 20,632 | 34,656,362 |
| 2024-01-11 | 16.48 | 17.29 | 16.48 | 17.16 | +3.75% | 23,745 | 40,497,298 |
| 2024-01-10 | 16.88 | 17 | 16.51 | 16.54 | -2.88% | 22,443 | 37,428,809 |
| 2024-01-09 | 16.98 | 17.38 | 16.85 | 17.03 | +0.77% | 17,235 | 29,501,503 |
| 2024-01-08 | 17.27 | 17.45 | 16.86 | 16.9 | -3.04% | 19,982 | 34,211,935 |
| 2024-01-05 | 18.15 | 18.15 | 17.31 | 17.43 | -3.22% | 21,051 | 37,055,974 |
| 2024-01-04 | 17.5 | 18.09 | 17.36 | 18.01 | +2.8% | 33,109 | 59,118,084 |
| 2024-01-03 | 17.68 | 17.73 | 17.35 | 17.52 | -1.24% | 22,013 | 38,604,284 |
| 2024-01-02 | 17.86 | 18.2 | 17.67 | 17.74 | -0.67% | 33,840 | 60,464,812 |
| 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：