股票概览
14.04
+2.26%
+0.31
13.73
开盘价
14.12
最高价
13.71
最低价
48,045
成交量
数据更新至: 2024-05-20
技术指标
13.75
MA5 (5日均线)
13.91
MA10 (10日均线)
13.45
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 | 13.73 | 14.12 | 13.71 | 14.04 | +2.26% | 48,045 | 67,236,662 |
| 2024-05-17 | 13.56 | 13.77 | 13.52 | 13.73 | +0.96% | 26,308 | 35,909,623 |
| 2024-05-16 | 13.6 | 13.78 | 13.57 | 13.6 | 0% | 29,280 | 40,008,774 |
| 2024-05-15 | 13.72 | 13.93 | 13.58 | 13.6 | -1.45% | 34,795 | 47,842,471 |
| 2024-05-14 | 13.7 | 14 | 13.69 | 13.8 | +0.51% | 42,911 | 59,579,594 |
| 2024-05-13 | 13.81 | 13.95 | 13.59 | 13.73 | -1.29% | 43,158 | 59,487,051 |
| 2024-05-10 | 14.21 | 14.3 | 13.88 | 13.91 | -2.39% | 69,782 | 97,518,236 |
| 2024-05-09 | 14.21 | 14.55 | 14.15 | 14.25 | -0.56% | 78,953 | 113,046,062 |
| 2024-05-08 | 14.12 | 15.09 | 13.84 | 14.33 | +1.49% | 127,926 | 183,870,791 |
| 2024-05-07 | 14 | 14.12 | 13.72 | 14.12 | +0.43% | 73,333 | 102,132,135 |
| 2024-05-06 | 13.66 | 14.22 | 13.6 | 14.06 | +1.66% | 131,169 | 183,463,949 |
| 2024-04-30 | 13.08 | 14.38 | 12.83 | 13.83 | +5.81% | 180,111 | 247,556,096 |
| 2024-04-29 | 12.86 | 13.15 | 12.73 | 13.07 | +1.32% | 55,333 | 71,994,314 |
| 2024-04-26 | 12.7 | 12.96 | 12.66 | 12.9 | +1.74% | 37,016 | 47,615,077 |
| 2024-04-25 | 12.66 | 12.82 | 12.52 | 12.68 | -0.47% | 29,370 | 37,293,084 |
| 2024-04-24 | 12.59 | 12.75 | 12.45 | 12.74 | +1.35% | 39,341 | 49,739,774 |
| 2024-04-23 | 12.44 | 12.74 | 12.44 | 12.57 | +1.05% | 32,779 | 41,242,594 |
| 2024-04-22 | 12.52 | 12.76 | 12.13 | 12.44 | -1.74% | 59,874 | 74,524,445 |
| 2024-04-19 | 12.9 | 13.4 | 12.64 | 12.66 | -1.86% | 74,332 | 95,899,926 |
| 2024-04-18 | 13.22 | 13.36 | 12.85 | 12.9 | -4.23% | 92,224 | 121,147,578 |
| 2024-04-17 | 12.59 | 13.53 | 12.28 | 13.47 | +1.89% | 154,162 | 202,452,171 |
| 2024-04-16 | 14.08 | 14.08 | 13.22 | 13.22 | -10.01% | 72,090 | 96,018,941 |
| 2024-04-15 | 13.66 | 14.99 | 13.38 | 14.69 | +2.73% | 235,168 | 333,318,765 |
| 2024-04-12 | 15.2 | 15.96 | 14.05 | 14.3 | -1.45% | 329,975 | 497,101,472 |
| 2024-04-11 | 13.77 | 14.51 | 13.6 | 14.51 | +10.01% | 108,753 | 156,057,708 |
| 2024-04-10 | 13.35 | 13.6 | 12.93 | 13.19 | -0.83% | 35,900 | 47,296,728 |
| 2024-04-09 | 13.02 | 13.38 | 13.01 | 13.3 | +1.45% | 33,250 | 43,966,841 |
| 2024-04-08 | 13.55 | 13.97 | 13.1 | 13.11 | -2.89% | 68,839 | 92,785,556 |
| 2024-04-03 | 13.15 | 13.51 | 12.99 | 13.5 | +2.58% | 50,674 | 67,389,490 |
| 2024-04-02 | 13.15 | 13.31 | 13.08 | 13.16 | +0.46% | 31,605 | 41,681,625 |
| 2024-04-01 | 13.01 | 13.22 | 12.92 | 13.1 | +1% | 31,538 | 41,259,114 |
| 2024-03-29 | 12.42 | 13.14 | 12.42 | 12.97 | +4.18% | 39,117 | 50,278,183 |
| 2024-03-28 | 12.18 | 12.63 | 12.17 | 12.45 | +1.8% | 23,633 | 29,461,985 |
| 2024-03-27 | 12.78 | 12.81 | 12.22 | 12.23 | -4.23% | 29,370 | 36,739,922 |
| 2024-03-26 | 12.6 | 12.88 | 12.46 | 12.77 | +0.87% | 29,005 | 36,799,031 |
| 2024-03-25 | 13.03 | 13.14 | 12.65 | 12.66 | -3.14% | 37,254 | 48,201,106 |
| 2024-03-22 | 13.24 | 13.4 | 13.02 | 13.07 | -1.73% | 37,325 | 49,185,330 |
| 2024-03-21 | 13.1 | 13.47 | 12.9 | 13.3 | +1.53% | 56,701 | 74,613,336 |
| 2024-03-20 | 12.79 | 13.2 | 12.75 | 13.1 | +2.1% | 43,543 | 56,696,509 |
| 2024-03-19 | 12.94 | 13.16 | 12.77 | 12.83 | -0.39% | 42,171 | 54,479,193 |
| 2024-03-18 | 12.75 | 12.96 | 12.71 | 12.88 | +0.78% | 41,637 | 53,390,813 |
| 2024-03-15 | 12.41 | 12.79 | 12.34 | 12.78 | +2.9% | 36,781 | 46,285,682 |
| 2024-03-14 | 12.67 | 12.73 | 12.3 | 12.42 | -2.05% | 31,306 | 39,210,090 |
| 2024-03-13 | 12.58 | 12.73 | 12.39 | 12.68 | +0.88% | 45,860 | 57,679,371 |
| 2024-03-12 | 12.4 | 12.57 | 12.33 | 12.57 | +0.96% | 41,259 | 51,446,053 |
| 2024-03-11 | 12.33 | 12.48 | 12.22 | 12.45 | +1.22% | 37,156 | 45,901,655 |
| 2024-03-08 | 12.55 | 12.55 | 12.09 | 12.3 | -1.6% | 47,656 | 58,249,437 |
| 2024-03-07 | 12.1 | 12.69 | 12.1 | 12.5 | +2.97% | 66,069 | 82,582,766 |
| 2024-03-06 | 11.93 | 12.2 | 11.89 | 12.14 | +1.68% | 34,343 | 41,438,902 |
| 2024-03-05 | 12.28 | 12.3 | 11.93 | 11.94 | -3.79% | 57,462 | 69,280,232 |
| 2024-03-04 | 12.6 | 12.78 | 12.15 | 12.41 | -1.51% | 69,673 | 86,275,827 |
| 2024-03-01 | 12.83 | 13.06 | 12.27 | 12.6 | -1.56% | 127,613 | 160,102,445 |
| 2024-02-29 | 11.94 | 13.22 | 11.75 | 12.8 | +6.49% | 162,621 | 206,955,452 |
| 2024-02-28 | 12.64 | 13.33 | 12.01 | 12.02 | -4.22% | 113,708 | 143,668,634 |
| 2024-02-27 | 12.27 | 12.77 | 12.19 | 12.55 | +1.46% | 69,315 | 86,409,032 |
| 2024-02-26 | 12.29 | 12.93 | 12.02 | 12.37 | +0.57% | 94,543 | 118,659,899 |
| 2024-02-23 | 11.7 | 12.93 | 11.61 | 12.3 | +4.68% | 118,578 | 146,807,804 |
| 2024-02-22 | 11.49 | 11.94 | 11.36 | 11.75 | 0% | 77,974 | 90,461,587 |
| 2024-02-21 | 10.51 | 11.75 | 10.45 | 11.75 | +10.02% | 62,214 | 69,834,485 |
| 2024-02-20 | 10.26 | 10.97 | 10.08 | 10.68 | +2.89% | 58,277 | 61,631,063 |
| 2024-02-19 | 9.95 | 10.38 | 9.81 | 10.38 | +5.38% | 71,919 | 73,041,853 |
| 2024-02-08 | 8.79 | 9.95 | 8.31 | 9.85 | +8.84% | 96,886 | 89,109,008 |
| 2024-02-07 | 10.01 | 10.04 | 9.05 | 9.05 | -10.04% | 90,729 | 84,146,631 |
| 2024-02-06 | 10.2 | 10.55 | 9.59 | 10.06 | -5.54% | 88,551 | 87,171,838 |
| 2024-02-05 | 11.54 | 11.8 | 10.65 | 10.65 | -9.97% | 55,042 | 59,245,228 |
| 2024-02-02 | 12.63 | 13.26 | 11.55 | 11.83 | -5.36% | 80,241 | 99,365,526 |
| 2024-02-01 | 12.7 | 13.79 | 12.41 | 12.5 | -0.32% | 83,238 | 106,691,515 |
| 2024-01-31 | 13.3 | 13.3 | 12.48 | 12.54 | -6.28% | 52,215 | 66,789,448 |
| 2024-01-30 | 13.6 | 13.73 | 13.25 | 13.38 | -2.48% | 55,640 | 74,864,996 |
| 2024-01-29 | 14.04 | 14.36 | 13.68 | 13.72 | -2.83% | 95,739 | 134,318,901 |
| 2024-01-26 | 14.8 | 14.81 | 14.09 | 14.12 | 0% | 149,116 | 215,544,797 |
| 2024-01-25 | 12.88 | 14.12 | 12.82 | 14.12 | +9.97% | 61,242 | 82,335,044 |
| 2024-01-24 | 12.38 | 12.94 | 12.11 | 12.84 | +4.65% | 73,378 | 92,277,933 |
| 2024-01-23 | 12.36 | 12.42 | 11.96 | 12.27 | -1.29% | 48,572 | 59,215,818 |
| 2024-01-22 | 13.43 | 13.43 | 12.32 | 12.43 | -7.65% | 63,396 | 81,088,087 |
| 2024-01-19 | 13.7 | 13.85 | 13.42 | 13.46 | -1.46% | 32,028 | 43,523,496 |
| 2024-01-18 | 13.99 | 14.1 | 13.38 | 13.66 | -2.43% | 57,399 | 78,206,854 |
| 2024-01-17 | 14.59 | 14.6 | 14 | 14 | -3.11% | 39,692 | 56,549,848 |
| 2024-01-16 | 14.79 | 14.8 | 14.23 | 14.45 | -1.97% | 48,830 | 70,339,041 |
| 2024-01-15 | 14.65 | 14.81 | 14.6 | 14.74 | -0.07% | 33,248 | 48,903,339 |
| 2024-01-12 | 15.08 | 15.22 | 14.73 | 14.75 | -2.38% | 50,149 | 75,103,410 |
| 2024-01-11 | 14.79 | 15.19 | 14.78 | 15.11 | +1.41% | 59,409 | 89,038,608 |
| 2024-01-10 | 14.84 | 15.24 | 14.61 | 14.9 | -0.2% | 54,609 | 81,736,336 |
| 2024-01-09 | 14.69 | 15.06 | 14.69 | 14.93 | +1.56% | 41,799 | 62,281,455 |
| 2024-01-08 | 14.95 | 15.02 | 14.66 | 14.7 | -1.14% | 43,083 | 63,826,986 |
| 2024-01-05 | 15.4 | 15.46 | 14.77 | 14.87 | -2.56% | 72,409 | 109,389,044 |
| 2024-01-04 | 15.08 | 15.38 | 14.94 | 15.26 | +1.06% | 66,458 | 100,951,435 |
| 2024-01-03 | 15.07 | 15.2 | 14.87 | 15.1 | -0.33% | 50,274 | 75,437,221 |
| 2024-01-02 | 15.09 | 15.25 | 15.09 | 15.15 | +1% | 57,315 | 86,964,951 |
| 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：