股票概览
13.6
-1.95%
-0.27
13.75
开盘价
13.87
最高价
13.41
最低价
56,925
成交量
数据更新至: 2024-05-20
技术指标
13.93
MA5 (5日均线)
14.07
MA10 (10日均线)
13.91
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 | 13.75 | 13.87 | 13.41 | 13.6 | -1.95% | 56,925 | 77,399,808 |
| 2024-05-17 | 13.97 | 13.97 | 13.66 | 13.87 | -0.14% | 30,819 | 42,624,638 |
| 2024-05-16 | 14.2 | 14.28 | 13.87 | 13.89 | -2.73% | 55,592 | 77,945,265 |
| 2024-05-15 | 14 | 14.55 | 13.92 | 14.28 | +1.93% | 72,849 | 104,144,291 |
| 2024-05-14 | 13.82 | 14.19 | 13.82 | 14.01 | +1.6% | 30,607 | 42,887,425 |
| 2024-05-13 | 14.07 | 14.1 | 13.7 | 13.79 | -3.09% | 36,070 | 49,997,443 |
| 2024-05-10 | 14.3 | 14.45 | 13.84 | 14.23 | -0.21% | 46,382 | 65,655,280 |
| 2024-05-09 | 14.39 | 14.43 | 14.26 | 14.26 | -0.21% | 36,911 | 53,010,817 |
| 2024-05-08 | 14.49 | 14.63 | 14.28 | 14.29 | -1.38% | 29,483 | 42,596,025 |
| 2024-05-07 | 14.32 | 14.65 | 14.26 | 14.49 | +1.12% | 48,811 | 70,870,172 |
| 2024-05-06 | 14.15 | 14.4 | 14 | 14.33 | +3.24% | 49,836 | 70,984,097 |
| 2024-04-30 | 13.99 | 14.25 | 13.87 | 13.88 | -1% | 42,304 | 59,160,099 |
| 2024-04-29 | 13.7 | 14.06 | 13.62 | 14.02 | +1.15% | 75,616 | 105,179,272 |
| 2024-04-26 | 13.8 | 14.19 | 13.75 | 13.86 | 0% | 61,789 | 86,106,361 |
| 2024-04-25 | 14.5 | 14.57 | 13.85 | 13.86 | +2.82% | 79,448 | 112,171,452 |
| 2024-04-24 | 13.36 | 13.5 | 13.22 | 13.48 | +0.3% | 29,611 | 39,709,163 |
| 2024-04-23 | 13.75 | 13.85 | 13.2 | 13.44 | -2.25% | 32,250 | 43,283,454 |
| 2024-04-22 | 13.48 | 14.08 | 13.1 | 13.75 | +3.15% | 45,924 | 62,905,038 |
| 2024-04-19 | 13.6 | 13.62 | 13.25 | 13.33 | -1.91% | 29,110 | 38,958,342 |
| 2024-04-18 | 13.6 | 13.67 | 13.17 | 13.59 | +1.49% | 32,741 | 44,156,546 |
| 2024-04-17 | 12.66 | 13.47 | 12.52 | 13.39 | +8.42% | 59,845 | 79,133,138 |
| 2024-04-16 | 14.06 | 14.09 | 12.25 | 12.35 | -13.33% | 91,864 | 119,768,518 |
| 2024-04-15 | 14.67 | 14.8 | 14.01 | 14.25 | -3.19% | 30,803 | 43,891,145 |
| 2024-04-12 | 15.06 | 15.13 | 14.66 | 14.72 | -2.13% | 31,851 | 47,419,341 |
| 2024-04-11 | 14.9 | 15.3 | 14.9 | 15.04 | -0.86% | 27,459 | 41,620,157 |
| 2024-04-10 | 15.3 | 15.3 | 14.97 | 15.17 | -0.52% | 29,200 | 44,188,168 |
| 2024-04-09 | 15.06 | 15.34 | 15.02 | 15.25 | +0.2% | 19,332 | 29,373,925 |
| 2024-04-08 | 15.75 | 15.77 | 15 | 15.22 | -3.85% | 52,238 | 79,588,872 |
| 2024-04-03 | 15.32 | 15.84 | 15.29 | 15.83 | +2.99% | 60,437 | 94,213,207 |
| 2024-04-02 | 15.26 | 15.63 | 15.02 | 15.37 | +0.79% | 47,166 | 72,107,039 |
| 2024-04-01 | 15.18 | 15.53 | 15.01 | 15.25 | +0.2% | 52,173 | 79,451,627 |
| 2024-03-29 | 15.65 | 15.65 | 15.04 | 15.22 | -2.44% | 46,084 | 70,161,846 |
| 2024-03-28 | 15.62 | 15.76 | 15.43 | 15.6 | -0.57% | 36,246 | 56,710,860 |
| 2024-03-27 | 15.8 | 15.89 | 15.25 | 15.69 | -1.32% | 44,722 | 69,841,101 |
| 2024-03-26 | 15.97 | 16.09 | 15.32 | 15.9 | -1.73% | 57,708 | 90,255,272 |
| 2024-03-25 | 16.7 | 16.74 | 15.7 | 16.18 | -3.92% | 62,118 | 100,773,359 |
| 2024-03-22 | 16.35 | 16.87 | 16.23 | 16.84 | +2.68% | 67,968 | 112,522,340 |
| 2024-03-21 | 17.38 | 17.5 | 16.28 | 16.4 | -5.48% | 105,705 | 176,907,974 |
| 2024-03-20 | 16.66 | 17.38 | 16.41 | 17.35 | +4.14% | 83,753 | 141,997,540 |
| 2024-03-19 | 16.27 | 16.72 | 16.12 | 16.66 | +2.33% | 57,101 | 94,174,948 |
| 2024-03-18 | 16.27 | 16.32 | 15.95 | 16.28 | +1.06% | 45,670 | 73,856,583 |
| 2024-03-15 | 16.12 | 16.12 | 15.83 | 16.11 | +0.5% | 43,381 | 69,308,914 |
| 2024-03-14 | 16.3 | 16.5 | 15.87 | 16.03 | -1.66% | 61,111 | 99,026,913 |
| 2024-03-13 | 16.26 | 16.75 | 16.01 | 16.3 | +1.05% | 76,457 | 125,708,862 |
| 2024-03-12 | 16.08 | 16.24 | 15.77 | 16.13 | +0.31% | 56,157 | 89,781,822 |
| 2024-03-11 | 15.51 | 16.16 | 15.48 | 16.08 | +3.08% | 68,749 | 108,897,183 |
| 2024-03-08 | 15.32 | 15.68 | 15.03 | 15.6 | +1.36% | 54,116 | 83,355,663 |
| 2024-03-07 | 15.45 | 16 | 15.34 | 15.39 | +0.26% | 81,430 | 128,043,770 |
| 2024-03-06 | 15.01 | 15.48 | 14.9 | 15.35 | +1.99% | 63,377 | 96,727,239 |
| 2024-03-05 | 15.54 | 15.59 | 14.9 | 15.05 | -3.4% | 71,889 | 109,077,785 |
| 2024-03-04 | 15.2 | 15.66 | 15.17 | 15.58 | +2.16% | 77,437 | 119,836,329 |
| 2024-03-01 | 15.43 | 15.65 | 15.04 | 15.25 | -1.99% | 84,633 | 129,411,846 |
| 2024-02-29 | 15.07 | 16 | 14.54 | 15.56 | +1.43% | 132,466 | 205,878,011 |
| 2024-02-28 | 15.05 | 16.36 | 15.05 | 15.34 | +0.59% | 156,642 | 246,696,872 |
| 2024-02-27 | 14.95 | 15.37 | 14.7 | 15.25 | +1.67% | 81,264 | 123,670,669 |
| 2024-02-26 | 15.19 | 15.23 | 14.85 | 15 | -1.25% | 73,490 | 110,169,310 |
| 2024-02-23 | 15.39 | 15.57 | 14.95 | 15.19 | -1.62% | 91,077 | 138,295,358 |
| 2024-02-22 | 15.9 | 15.95 | 15.09 | 15.44 | -3.62% | 96,619 | 149,137,754 |
| 2024-02-21 | 16.29 | 16.45 | 15.83 | 16.02 | -1.78% | 52,598 | 85,381,997 |
| 2024-02-20 | 16.33 | 16.58 | 16.08 | 16.31 | +0.18% | 27,756 | 45,319,519 |
| 2024-02-19 | 15.8 | 16.36 | 15.5 | 16.28 | +4.36% | 59,243 | 95,628,455 |
| 2024-02-08 | 14.7 | 15.78 | 14.5 | 15.6 | +6.56% | 81,090 | 124,268,272 |
| 2024-02-07 | 14.99 | 15.25 | 14.5 | 14.64 | -2.07% | 44,441 | 65,685,305 |
| 2024-02-06 | 14.61 | 15.48 | 13.49 | 14.95 | +1.36% | 62,977 | 93,121,141 |
| 2024-02-05 | 15.1 | 15.5 | 14.31 | 14.75 | -4.1% | 78,378 | 117,188,709 |
| 2024-02-02 | 16 | 16 | 14.45 | 15.38 | -3.75% | 85,558 | 129,007,830 |
| 2024-02-01 | 16.16 | 16.35 | 15.27 | 15.98 | -3.15% | 74,338 | 117,548,677 |
| 2024-01-31 | 16.47 | 16.71 | 13.8 | 16.5 | -0.6% | 101,575 | 157,764,915 |
| 2024-01-30 | 16.75 | 16.76 | 16.03 | 16.6 | +0.61% | 38,592 | 63,736,996 |
| 2024-01-29 | 17 | 17.35 | 16.04 | 16.5 | -2.71% | 46,216 | 76,301,802 |
| 2024-01-26 | 16.77 | 17.24 | 16.51 | 16.96 | +1.13% | 43,735 | 74,259,159 |
| 2024-01-25 | 16.8 | 16.86 | 16.32 | 16.77 | +0.6% | 31,008 | 51,639,914 |
| 2024-01-24 | 16.75 | 17.04 | 15.8 | 16.67 | -0.6% | 59,710 | 97,393,673 |
| 2024-01-23 | 16.56 | 17.06 | 16 | 16.77 | +0.06% | 40,111 | 66,874,943 |
| 2024-01-22 | 17.81 | 17.83 | 16.6 | 16.76 | -6.37% | 68,817 | 118,992,145 |
| 2024-01-19 | 17.75 | 18 | 17.24 | 17.9 | 0% | 63,275 | 111,721,930 |
| 2024-01-18 | 17.47 | 17.9 | 16.62 | 17.9 | +1.47% | 68,975 | 118,841,078 |
| 2024-01-17 | 17.97 | 18.04 | 17.44 | 17.64 | -1.84% | 24,524 | 43,277,721 |
| 2024-01-16 | 18.08 | 18.12 | 17.55 | 17.97 | -0.17% | 28,492 | 50,971,190 |
| 2024-01-15 | 18.11 | 18.21 | 17.78 | 18 | -0.28% | 26,361 | 47,391,698 |
| 2024-01-12 | 17.95 | 18.12 | 17.7 | 18.05 | +0.61% | 26,068 | 46,695,188 |
| 2024-01-11 | 18.02 | 18.02 | 17.36 | 17.94 | -0.28% | 48,846 | 86,586,066 |
| 2024-01-10 | 18.08 | 18.27 | 17.8 | 17.99 | -1.48% | 16,103 | 28,941,658 |
| 2024-01-09 | 18 | 18.5 | 17.99 | 18.26 | +1.44% | 26,222 | 47,821,339 |
| 2024-01-08 | 18.35 | 18.75 | 18 | 18 | -3.54% | 27,057 | 49,640,548 |
| 2024-01-05 | 18.8 | 18.8 | 18.15 | 18.66 | +0.05% | 32,693 | 60,106,595 |
| 2024-01-04 | 18.88 | 18.88 | 17.71 | 18.65 | -0.85% | 50,043 | 92,019,451 |
| 2024-01-03 | 19.29 | 19.29 | 18.5 | 18.81 | -1.42% | 34,348 | 64,627,496 |
| 2024-01-02 | 20.14 | 20.8 | 19.02 | 19.08 | -4.17% | 49,820 | 98,521,407 |
| 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：