股票概览
13.62
-2.85%
-0.4
13.99
开盘价
14.02
最高价
13.52
最低价
62,946
成交量
数据更新至: 2024-05-20
技术指标
13.78
MA5 (5日均线)
13.81
MA10 (10日均线)
13.65
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 | 13.99 | 14.02 | 13.52 | 13.62 | -2.85% | 62,946 | 86,411,324 |
| 2024-05-17 | 13.78 | 14.02 | 13.57 | 14.02 | +0.94% | 46,071 | 63,397,245 |
| 2024-05-16 | 13.74 | 14.11 | 13.63 | 13.89 | +2.13% | 49,737 | 68,988,235 |
| 2024-05-15 | 13.76 | 13.8 | 13.55 | 13.6 | -1.38% | 24,154 | 33,067,323 |
| 2024-05-14 | 13.81 | 13.89 | 13.7 | 13.79 | +0.22% | 24,595 | 33,926,413 |
| 2024-05-13 | 13.73 | 13.9 | 13.58 | 13.76 | -0.58% | 33,705 | 46,278,516 |
| 2024-05-10 | 13.93 | 14.06 | 13.75 | 13.84 | -0.57% | 26,692 | 36,991,945 |
| 2024-05-09 | 13.82 | 14.06 | 13.7 | 13.92 | +1.53% | 37,573 | 52,369,756 |
| 2024-05-08 | 13.89 | 13.95 | 13.69 | 13.71 | -1.86% | 32,756 | 45,203,843 |
| 2024-05-07 | 13.79 | 14 | 13.78 | 13.97 | +0.65% | 39,987 | 55,628,729 |
| 2024-05-06 | 13.89 | 14.07 | 13.78 | 13.88 | +0.87% | 64,738 | 89,903,749 |
| 2024-04-30 | 13.51 | 13.93 | 13.49 | 13.76 | +1.03% | 55,595 | 76,083,138 |
| 2024-04-29 | 13.19 | 13.7 | 13.17 | 13.62 | +2.64% | 66,308 | 89,004,649 |
| 2024-04-26 | 13.01 | 13.33 | 12.68 | 13.27 | -1.48% | 67,660 | 88,447,170 |
| 2024-04-25 | 13.5 | 13.62 | 13.41 | 13.47 | -0.74% | 36,309 | 49,045,189 |
| 2024-04-24 | 13.37 | 13.59 | 13.25 | 13.57 | +2.11% | 34,018 | 45,755,209 |
| 2024-04-23 | 13.24 | 13.47 | 13.15 | 13.29 | +0.38% | 27,841 | 37,047,577 |
| 2024-04-22 | 13.4 | 13.55 | 13.17 | 13.24 | -2% | 37,438 | 49,721,397 |
| 2024-04-19 | 13.2 | 13.53 | 13.01 | 13.51 | +2.35% | 47,550 | 63,170,232 |
| 2024-04-18 | 12.94 | 13.45 | 12.9 | 13.2 | +1.62% | 45,804 | 60,503,255 |
| 2024-04-17 | 12.4 | 13.01 | 12.39 | 12.99 | +6.13% | 51,454 | 65,910,137 |
| 2024-04-16 | 12.8 | 12.82 | 12.14 | 12.24 | -4.67% | 57,952 | 71,503,799 |
| 2024-04-15 | 13.17 | 13.37 | 12.62 | 12.84 | -2.51% | 55,285 | 71,603,260 |
| 2024-04-12 | 13.15 | 13.4 | 13.09 | 13.17 | -0.15% | 22,210 | 29,337,194 |
| 2024-04-11 | 12.94 | 13.38 | 12.86 | 13.19 | +0.92% | 26,913 | 35,617,217 |
| 2024-04-10 | 13.45 | 13.45 | 12.89 | 13.07 | -2.54% | 34,169 | 44,727,863 |
| 2024-04-09 | 13.26 | 13.46 | 13.21 | 13.41 | +1.28% | 23,639 | 31,566,329 |
| 2024-04-08 | 13.68 | 13.7 | 13.2 | 13.24 | -3.29% | 38,494 | 51,891,822 |
| 2024-04-03 | 13.67 | 13.73 | 13.47 | 13.69 | +0.51% | 26,974 | 36,698,362 |
| 2024-04-02 | 13.63 | 13.75 | 13.51 | 13.62 | -0.07% | 32,586 | 44,336,784 |
| 2024-04-01 | 13.12 | 13.78 | 13.11 | 13.63 | +3.89% | 54,365 | 73,736,176 |
| 2024-03-29 | 12.82 | 13.12 | 12.76 | 13.12 | +2.5% | 29,285 | 37,967,939 |
| 2024-03-28 | 12.69 | 12.97 | 12.58 | 12.8 | +0.31% | 29,523 | 37,824,273 |
| 2024-03-27 | 13.1 | 13.17 | 12.76 | 12.76 | -3.04% | 24,779 | 32,133,920 |
| 2024-03-26 | 12.99 | 13.19 | 12.8 | 13.16 | +2.17% | 28,359 | 36,851,440 |
| 2024-03-25 | 13.08 | 13.23 | 12.88 | 12.88 | -2.05% | 25,997 | 34,041,491 |
| 2024-03-22 | 13.42 | 13.46 | 12.98 | 13.15 | -1.57% | 32,394 | 42,639,243 |
| 2024-03-21 | 13.42 | 13.53 | 13.27 | 13.36 | -0.45% | 27,601 | 36,886,883 |
| 2024-03-20 | 13.44 | 13.44 | 13.25 | 13.42 | 0% | 30,018 | 40,110,844 |
| 2024-03-19 | 13.4 | 13.51 | 13.32 | 13.42 | -0.22% | 33,086 | 44,395,820 |
| 2024-03-18 | 13.4 | 13.47 | 13.25 | 13.45 | +0.67% | 39,670 | 52,956,738 |
| 2024-03-15 | 13.1 | 13.44 | 13 | 13.36 | +1.6% | 42,983 | 56,929,822 |
| 2024-03-14 | 12.97 | 13.21 | 12.91 | 13.15 | +1.54% | 42,739 | 56,015,935 |
| 2024-03-13 | 13.13 | 13.13 | 12.89 | 12.95 | -0.77% | 25,902 | 33,581,440 |
| 2024-03-12 | 12.94 | 13.09 | 12.77 | 13.05 | +0.85% | 37,918 | 49,075,172 |
| 2024-03-11 | 12.64 | 13.03 | 12.64 | 12.94 | +2.37% | 47,847 | 61,790,116 |
| 2024-03-08 | 12.64 | 12.75 | 12.52 | 12.64 | 0% | 22,664 | 28,572,391 |
| 2024-03-07 | 12.68 | 12.87 | 12.59 | 12.64 | +0.4% | 39,349 | 50,038,885 |
| 2024-03-06 | 12.4 | 12.74 | 12.36 | 12.59 | +0.72% | 34,654 | 43,574,230 |
| 2024-03-05 | 12.6 | 12.79 | 12.47 | 12.5 | -1.57% | 39,775 | 50,146,443 |
| 2024-03-04 | 12.6 | 12.7 | 12.24 | 12.7 | +0.55% | 46,242 | 57,826,669 |
| 2024-03-01 | 12.75 | 12.89 | 12.47 | 12.63 | -0.71% | 52,742 | 66,539,283 |
| 2024-02-29 | 12.23 | 12.75 | 12.12 | 12.72 | +3.08% | 48,710 | 60,943,978 |
| 2024-02-28 | 13.09 | 13.41 | 12.33 | 12.34 | -6.02% | 74,239 | 95,905,606 |
| 2024-02-27 | 12.89 | 13.13 | 12.65 | 13.13 | +1.31% | 41,788 | 54,199,762 |
| 2024-02-26 | 12.89 | 13.21 | 12.63 | 12.96 | +0.78% | 58,546 | 75,602,553 |
| 2024-02-23 | 12.6 | 12.86 | 12.45 | 12.86 | +1.74% | 41,135 | 52,174,232 |
| 2024-02-22 | 12.51 | 12.72 | 12.43 | 12.64 | +0.16% | 35,875 | 45,131,258 |
| 2024-02-21 | 12.31 | 12.85 | 12.18 | 12.62 | +1.77% | 46,435 | 58,702,597 |
| 2024-02-20 | 12.5 | 12.5 | 12.12 | 12.4 | -0.8% | 38,514 | 47,564,237 |
| 2024-02-19 | 12.42 | 12.75 | 12.11 | 12.5 | -1.42% | 70,323 | 87,825,819 |
| 2024-02-08 | 10.97 | 12.75 | 10.9 | 12.68 | +16.01% | 99,764 | 117,101,146 |
| 2024-02-07 | 11.18 | 11.42 | 10.75 | 10.93 | -1.89% | 64,976 | 71,946,382 |
| 2024-02-06 | 10.38 | 11.32 | 9.93 | 11.14 | +5.19% | 78,370 | 83,316,658 |
| 2024-02-05 | 11.42 | 11.42 | 10.23 | 10.59 | -8.23% | 67,038 | 71,914,734 |
| 2024-02-02 | 12.19 | 12.33 | 11.07 | 11.54 | -5.64% | 57,586 | 67,406,823 |
| 2024-02-01 | 12.14 | 12.36 | 11.88 | 12.23 | -0.24% | 55,572 | 67,692,794 |
| 2024-01-31 | 12.62 | 12.8 | 12.17 | 12.26 | -3.39% | 48,658 | 60,438,600 |
| 2024-01-30 | 12.97 | 13.14 | 12.67 | 12.69 | -2.38% | 37,132 | 47,988,601 |
| 2024-01-29 | 13.42 | 13.47 | 12.98 | 13 | -3.13% | 36,948 | 48,724,708 |
| 2024-01-26 | 13.57 | 13.83 | 13.35 | 13.42 | -1.18% | 38,786 | 52,618,993 |
| 2024-01-25 | 13.22 | 13.6 | 13.16 | 13.58 | +2.57% | 47,244 | 63,442,267 |
| 2024-01-24 | 13 | 13.29 | 12.69 | 13.24 | +1.92% | 37,223 | 48,544,370 |
| 2024-01-23 | 12.94 | 13.05 | 12.58 | 12.99 | +0.39% | 35,121 | 45,037,614 |
| 2024-01-22 | 14.09 | 14.09 | 12.83 | 12.94 | -8.16% | 55,582 | 74,590,732 |
| 2024-01-19 | 14.2 | 14.35 | 14.03 | 14.09 | -1.26% | 24,157 | 34,203,472 |
| 2024-01-18 | 14.64 | 14.64 | 13.87 | 14.27 | -2.53% | 46,306 | 65,602,766 |
| 2024-01-17 | 14.86 | 14.99 | 14.64 | 14.64 | -1.88% | 27,035 | 40,188,640 |
| 2024-01-16 | 14.91 | 15.01 | 14.68 | 14.92 | 0% | 24,234 | 35,908,420 |
| 2024-01-15 | 14.96 | 15.08 | 14.75 | 14.92 | -0.8% | 22,593 | 33,661,668 |
| 2024-01-12 | 15.19 | 15.38 | 14.98 | 15.04 | +0.94% | 40,839 | 62,064,762 |
| 2024-01-11 | 14.73 | 14.95 | 14.7 | 14.9 | +0.88% | 20,640 | 30,642,185 |
| 2024-01-10 | 14.9 | 14.94 | 14.64 | 14.77 | -0.67% | 16,367 | 24,210,869 |
| 2024-01-09 | 14.82 | 14.98 | 14.76 | 14.87 | +0.27% | 19,431 | 28,896,748 |
| 2024-01-08 | 15.02 | 15.16 | 14.8 | 14.83 | -2.18% | 25,405 | 37,949,148 |
| 2024-01-05 | 15.25 | 15.4 | 15.09 | 15.16 | -0.98% | 34,970 | 53,331,191 |
| 2024-01-04 | 15.2 | 15.35 | 15.14 | 15.31 | +0.79% | 34,733 | 53,011,031 |
| 2024-01-03 | 15.1 | 15.25 | 15.01 | 15.19 | 0% | 34,714 | 52,666,609 |
| 2024-01-02 | 14.6 | 15.24 | 14.55 | 15.19 | +4.04% | 58,613 | 88,422,679 |
| 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：