股票概览
13.9
+1.02%
+0.14
13.77
开盘价
14.1
最高价
13.6
最低价
23,998
成交量
数据更新至: 2024-05-20
技术指标
13.74
MA5 (5日均线)
13.82
MA10 (10日均线)
13.79
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 | 13.77 | 14.1 | 13.6 | 13.9 | +1.02% | 23,998 | 33,359,477 |
| 2024-05-17 | 13.58 | 13.76 | 13.42 | 13.76 | +0.95% | 19,130 | 26,062,229 |
| 2024-05-16 | 13.61 | 13.86 | 13.6 | 13.63 | +0.22% | 29,081 | 39,957,753 |
| 2024-05-15 | 13.7 | 14.15 | 13.6 | 13.6 | -1.66% | 28,099 | 38,863,231 |
| 2024-05-14 | 13.51 | 13.87 | 13.51 | 13.83 | +3.21% | 30,173 | 41,391,472 |
| 2024-05-13 | 13.6 | 13.64 | 13.17 | 13.4 | -2.19% | 26,588 | 35,666,397 |
| 2024-05-10 | 13.92 | 14.19 | 13.59 | 13.7 | -2.14% | 41,313 | 56,982,330 |
| 2024-05-09 | 14.2 | 14.45 | 13.96 | 14 | +1.3% | 46,416 | 65,631,067 |
| 2024-05-08 | 14.45 | 14.5 | 13.82 | 13.82 | -4.76% | 54,369 | 76,434,946 |
| 2024-05-07 | 15.45 | 15.45 | 14.45 | 14.51 | +1.11% | 75,538 | 111,520,372 |
| 2024-05-06 | 14.31 | 14.43 | 14.11 | 14.35 | +1.2% | 36,650 | 52,285,811 |
| 2024-04-30 | 14.44 | 14.49 | 13.92 | 14.18 | -1.94% | 33,898 | 48,078,951 |
| 2024-04-29 | 13.96 | 14.46 | 13.91 | 14.46 | +2.63% | 42,927 | 61,348,981 |
| 2024-04-26 | 13.78 | 14.2 | 13.77 | 14.09 | +2.1% | 30,244 | 42,525,091 |
| 2024-04-25 | 13.72 | 13.9 | 13.62 | 13.8 | -0.5% | 24,011 | 33,091,765 |
| 2024-04-24 | 13.29 | 13.92 | 13.29 | 13.87 | +4.13% | 35,325 | 48,390,818 |
| 2024-04-23 | 13.14 | 13.45 | 13.14 | 13.32 | +2.3% | 26,309 | 35,078,417 |
| 2024-04-22 | 13.02 | 13.2 | 12.64 | 13.02 | -0.99% | 22,469 | 29,086,647 |
| 2024-04-19 | 13.31 | 13.53 | 13.1 | 13.15 | -2.52% | 25,434 | 33,723,679 |
| 2024-04-18 | 13.54 | 13.85 | 13 | 13.49 | -0.3% | 45,455 | 61,216,017 |
| 2024-04-17 | 12.81 | 13.56 | 12.8 | 13.53 | +8.07% | 49,960 | 66,636,621 |
| 2024-04-16 | 13.47 | 13.47 | 12.13 | 12.52 | -7.12% | 50,514 | 63,790,318 |
| 2024-04-15 | 14.01 | 14.29 | 13.2 | 13.48 | -4.87% | 45,882 | 62,411,778 |
| 2024-04-12 | 14.46 | 14.64 | 14.09 | 14.17 | -2.88% | 39,259 | 56,304,484 |
| 2024-04-11 | 13.95 | 14.78 | 13.95 | 14.59 | +3.99% | 56,115 | 81,630,260 |
| 2024-04-10 | 14.47 | 14.49 | 13.81 | 14.03 | -3.64% | 40,243 | 56,769,813 |
| 2024-04-09 | 14.25 | 14.62 | 14.1 | 14.56 | +2.75% | 33,017 | 47,477,298 |
| 2024-04-08 | 14.7 | 14.81 | 14.16 | 14.17 | -3.54% | 44,502 | 63,674,827 |
| 2024-04-03 | 15.5 | 15.53 | 14.59 | 14.69 | -5.23% | 60,076 | 89,149,636 |
| 2024-04-02 | 16.05 | 16.09 | 15.35 | 15.5 | -4.44% | 68,185 | 106,517,245 |
| 2024-04-01 | 15.9 | 16.22 | 15.79 | 16.22 | +2.14% | 63,231 | 101,406,840 |
| 2024-03-29 | 16.01 | 16.17 | 15.53 | 15.88 | -2.76% | 61,565 | 97,632,001 |
| 2024-03-28 | 15.98 | 16.33 | 15.66 | 16.33 | +4.48% | 81,549 | 130,771,686 |
| 2024-03-27 | 15.83 | 16.24 | 15.36 | 15.63 | -1.45% | 83,541 | 132,133,270 |
| 2024-03-26 | 16.13 | 16.6 | 15.6 | 15.86 | -2.46% | 79,442 | 127,406,700 |
| 2024-03-25 | 17.25 | 17.7 | 16.19 | 16.26 | -8.65% | 137,558 | 232,070,066 |
| 2024-03-22 | 16.71 | 18.44 | 16.44 | 17.8 | +3.07% | 220,591 | 381,598,670 |
| 2024-03-21 | 17.2 | 18.67 | 16.85 | 17.27 | +4.79% | 202,186 | 353,771,247 |
| 2024-03-20 | 15.89 | 16.63 | 15.88 | 16.48 | +3.26% | 110,427 | 180,660,893 |
| 2024-03-19 | 15.75 | 16.35 | 15.58 | 15.96 | +1.14% | 95,236 | 153,325,420 |
| 2024-03-18 | 15.17 | 16.04 | 15.07 | 15.78 | +4.16% | 88,524 | 137,936,686 |
| 2024-03-15 | 14.92 | 15.16 | 14.76 | 15.15 | +1% | 34,823 | 52,236,169 |
| 2024-03-14 | 15.4 | 15.4 | 14.74 | 15 | -2.98% | 53,874 | 81,067,209 |
| 2024-03-13 | 15.17 | 15.85 | 15.15 | 15.46 | +1.71% | 78,467 | 121,332,444 |
| 2024-03-12 | 15.04 | 15.26 | 14.89 | 15.2 | +1.06% | 47,195 | 71,322,470 |
| 2024-03-11 | 14.7 | 15.05 | 14.63 | 15.04 | +1.69% | 41,949 | 62,450,215 |
| 2024-03-08 | 14.65 | 14.94 | 14.51 | 14.79 | +0.68% | 39,232 | 57,900,453 |
| 2024-03-07 | 15 | 15.18 | 14.58 | 14.69 | -2.2% | 52,380 | 78,027,634 |
| 2024-03-06 | 14.83 | 15.22 | 14.7 | 15.02 | +0.2% | 51,144 | 76,637,806 |
| 2024-03-05 | 15.17 | 15.49 | 14.91 | 14.99 | -3.04% | 73,896 | 112,271,070 |
| 2024-03-04 | 15.16 | 15.7 | 14.63 | 15.46 | +1.84% | 93,550 | 142,172,976 |
| 2024-03-01 | 14.76 | 15.4 | 14.63 | 15.18 | +3.05% | 90,586 | 136,146,989 |
| 2024-02-29 | 13.7 | 14.9 | 13.7 | 14.73 | +4.25% | 85,561 | 124,804,261 |
| 2024-02-28 | 15.58 | 16.98 | 14.11 | 14.13 | -10.11% | 144,198 | 225,263,281 |
| 2024-02-27 | 15.1 | 15.75 | 14.92 | 15.72 | -0.06% | 116,032 | 178,247,709 |
| 2024-02-26 | 14.8 | 15.88 | 14.52 | 15.73 | +2.95% | 120,882 | 181,832,647 |
| 2024-02-23 | 14.29 | 15.49 | 14.06 | 15.28 | +6.7% | 144,420 | 212,877,196 |
| 2024-02-22 | 13.12 | 15.18 | 13.12 | 14.32 | +9.98% | 132,849 | 188,454,477 |
| 2024-02-21 | 12.89 | 13.56 | 12.6 | 13.02 | -1.36% | 99,013 | 129,742,262 |
| 2024-02-20 | 12.56 | 13.68 | 12.19 | 13.2 | +4.43% | 107,844 | 139,672,003 |
| 2024-02-19 | 11.66 | 12.83 | 11.66 | 12.64 | +11.66% | 114,615 | 140,119,119 |
| 2024-02-08 | 10.5 | 11.37 | 9.95 | 11.32 | +8.43% | 107,329 | 115,013,074 |
| 2024-02-07 | 11.58 | 11.66 | 10.05 | 10.44 | -10.92% | 123,834 | 134,632,909 |
| 2024-02-06 | 11.26 | 12.32 | 10.44 | 11.72 | -0.34% | 84,550 | 95,045,151 |
| 2024-02-05 | 13.86 | 13.99 | 11.51 | 11.76 | -17.59% | 86,074 | 107,771,944 |
| 2024-02-02 | 14.68 | 15.73 | 13.7 | 14.27 | -2.73% | 86,935 | 129,104,700 |
| 2024-02-01 | 15.07 | 15.35 | 14.3 | 14.67 | -4.49% | 79,436 | 117,562,759 |
| 2024-01-31 | 15.05 | 16.56 | 14.91 | 15.36 | +2.4% | 99,211 | 155,504,441 |
| 2024-01-30 | 15.71 | 15.77 | 15 | 15 | -4.88% | 32,830 | 50,404,250 |
| 2024-01-29 | 16.56 | 16.65 | 15.61 | 15.77 | -4.83% | 52,918 | 84,646,484 |
| 2024-01-26 | 16.39 | 17.5 | 16 | 16.57 | +2.47% | 79,754 | 132,896,783 |
| 2024-01-25 | 15.32 | 16.19 | 14.9 | 16.17 | +6.38% | 39,100 | 61,430,485 |
| 2024-01-24 | 14.98 | 15.34 | 14.52 | 15.2 | +1.47% | 32,761 | 48,817,458 |
| 2024-01-23 | 14.66 | 15.58 | 14.6 | 14.98 | -0.47% | 36,782 | 54,552,799 |
| 2024-01-22 | 16.22 | 16.41 | 14.88 | 15.05 | -6.41% | 28,880 | 45,002,427 |
| 2024-01-19 | 16.25 | 16.6 | 16.06 | 16.08 | -0.74% | 28,300 | 46,182,775 |
| 2024-01-18 | 16.2 | 16.4 | 15.62 | 16.2 | -0.86% | 34,238 | 54,623,943 |
| 2024-01-17 | 16.56 | 16.9 | 16.32 | 16.34 | -1.63% | 20,351 | 33,840,490 |
| 2024-01-16 | 16.76 | 16.9 | 16.29 | 16.61 | -1.25% | 26,301 | 43,505,470 |
| 2024-01-15 | 16.82 | 17.15 | 16.81 | 16.82 | -0.94% | 15,924 | 26,974,865 |
| 2024-01-12 | 17.46 | 17.46 | 16.92 | 16.98 | -2.41% | 22,554 | 38,552,125 |
| 2024-01-11 | 16.82 | 17.5 | 16.82 | 17.4 | +2.9% | 23,704 | 41,025,053 |
| 2024-01-10 | 17.23 | 17.5 | 16.9 | 16.91 | -3.09% | 27,385 | 46,643,562 |
| 2024-01-09 | 17.37 | 17.85 | 17.25 | 17.45 | +0.46% | 29,658 | 51,966,274 |
| 2024-01-08 | 17.4 | 17.68 | 17.31 | 17.37 | -0.74% | 24,272 | 42,468,374 |
| 2024-01-05 | 18.08 | 18.08 | 17.4 | 17.5 | -2.62% | 31,077 | 54,782,666 |
| 2024-01-04 | 18.14 | 18.14 | 17.65 | 17.97 | -0.83% | 34,665 | 62,172,766 |
| 2024-01-03 | 17.84 | 18.49 | 17.7 | 18.12 | +1.06% | 50,197 | 91,215,427 |
| 2024-01-02 | 17.76 | 18.3 | 17.73 | 17.93 | +1.19% | 44,910 | 80,691,950 |
| 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：