股票概览
13.78
+0.44%
+0.06
13.7
开盘价
14
最高价
13.61
最低价
34,302
成交量
数据更新至: 2024-05-20
技术指标
13.69
MA5 (5日均线)
13.74
MA10 (10日均线)
13.61
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 | 13.7 | 14 | 13.61 | 13.78 | +0.44% | 34,302 | 47,394,282 |
| 2024-05-17 | 13.47 | 13.77 | 13.35 | 13.72 | +1.93% | 36,018 | 49,121,250 |
| 2024-05-16 | 13.42 | 13.7 | 13.42 | 13.46 | +0.37% | 39,101 | 52,999,639 |
| 2024-05-15 | 13.66 | 13.77 | 13.1 | 13.41 | -4.83% | 61,947 | 83,352,107 |
| 2024-05-14 | 13.21 | 14.2 | 13.21 | 14.09 | +6.82% | 54,947 | 75,062,645 |
| 2024-05-13 | 13.6 | 13.6 | 13.09 | 13.19 | -3.72% | 34,310 | 45,515,909 |
| 2024-05-10 | 14.04 | 14.18 | 13.62 | 13.7 | -2.28% | 32,708 | 45,079,776 |
| 2024-05-09 | 13.91 | 14.1 | 13.88 | 14.02 | +1.15% | 27,642 | 38,769,894 |
| 2024-05-08 | 14.16 | 14.16 | 13.83 | 13.86 | -2.12% | 29,660 | 41,443,384 |
| 2024-05-07 | 14.01 | 14.2 | 13.87 | 14.16 | +0.5% | 40,873 | 57,433,520 |
| 2024-05-06 | 14.23 | 14.45 | 13.94 | 14.09 | 0% | 42,443 | 60,050,543 |
| 2024-04-30 | 14.29 | 14.29 | 13.9 | 14.09 | -0.77% | 39,084 | 55,012,656 |
| 2024-04-29 | 14 | 14.29 | 13.73 | 14.2 | +1.79% | 51,555 | 72,504,889 |
| 2024-04-26 | 13.55 | 14.08 | 13.5 | 13.95 | +2.57% | 38,525 | 53,364,427 |
| 2024-04-25 | 13.45 | 13.76 | 13.37 | 13.6 | +0.82% | 36,381 | 49,436,043 |
| 2024-04-24 | 12.93 | 13.51 | 12.93 | 13.49 | +3.85% | 39,414 | 52,580,089 |
| 2024-04-23 | 12.6 | 13.15 | 12.52 | 12.99 | +3.1% | 42,745 | 55,302,694 |
| 2024-04-22 | 12.47 | 12.85 | 12.25 | 12.6 | -1.64% | 30,492 | 38,353,774 |
| 2024-04-19 | 12.81 | 13.17 | 12.67 | 12.81 | -1.99% | 35,634 | 45,856,368 |
| 2024-04-18 | 13.14 | 13.39 | 12.88 | 13.07 | -0.68% | 42,747 | 56,123,894 |
| 2024-04-17 | 12.36 | 13.21 | 12.3 | 13.16 | +9.21% | 53,855 | 69,253,271 |
| 2024-04-16 | 13.22 | 13.23 | 12.05 | 12.05 | -8.71% | 65,898 | 81,298,583 |
| 2024-04-15 | 13.74 | 14.17 | 12.77 | 13.2 | -5.71% | 64,440 | 85,521,016 |
| 2024-04-12 | 14.06 | 14.27 | 13.97 | 14 | -0.5% | 30,485 | 42,958,050 |
| 2024-04-11 | 13.92 | 14.27 | 13.78 | 14.07 | +1.08% | 33,680 | 47,516,396 |
| 2024-04-10 | 14.33 | 14.39 | 13.74 | 13.92 | -3.06% | 43,560 | 60,996,999 |
| 2024-04-09 | 14.32 | 14.63 | 14.18 | 14.36 | -0.14% | 37,808 | 54,279,087 |
| 2024-04-08 | 15.02 | 15.11 | 14.37 | 14.38 | -4.2% | 55,994 | 81,942,998 |
| 2024-04-03 | 15.6 | 15.71 | 14.91 | 15.01 | -4.15% | 51,067 | 77,369,118 |
| 2024-04-02 | 16.31 | 16.35 | 15.51 | 15.66 | -0.89% | 54,168 | 85,391,868 |
| 2024-04-01 | 15.34 | 15.88 | 15.34 | 15.8 | +3.54% | 55,869 | 87,775,796 |
| 2024-03-29 | 15.13 | 15.3 | 14.9 | 15.26 | +0.07% | 37,600 | 56,912,163 |
| 2024-03-28 | 14.65 | 15.41 | 14.56 | 15.25 | +4.67% | 46,994 | 71,051,569 |
| 2024-03-27 | 15.4 | 15.57 | 14.55 | 14.57 | -5.39% | 47,751 | 71,248,107 |
| 2024-03-26 | 15.51 | 15.88 | 15.11 | 15.4 | -1.79% | 48,472 | 75,170,189 |
| 2024-03-25 | 16.42 | 16.65 | 15.66 | 15.68 | -4.45% | 62,729 | 101,063,315 |
| 2024-03-22 | 16.57 | 16.85 | 16 | 16.41 | -1.32% | 67,689 | 110,898,111 |
| 2024-03-21 | 16.62 | 16.85 | 16.35 | 16.63 | +0.3% | 59,507 | 98,659,372 |
| 2024-03-20 | 16.41 | 16.62 | 16.26 | 16.58 | +1.04% | 79,325 | 130,269,672 |
| 2024-03-19 | 16 | 17.03 | 15.86 | 16.41 | +2.56% | 120,380 | 198,006,996 |
| 2024-03-18 | 15.32 | 16.08 | 15.32 | 16 | +4.44% | 78,971 | 124,181,420 |
| 2024-03-15 | 15.05 | 15.35 | 14.83 | 15.32 | +1.39% | 43,948 | 66,327,694 |
| 2024-03-14 | 15.3 | 15.4 | 14.89 | 15.11 | -2.58% | 55,094 | 83,567,157 |
| 2024-03-13 | 15.31 | 15.9 | 15.31 | 15.51 | +1.04% | 77,186 | 120,369,701 |
| 2024-03-12 | 15.05 | 15.39 | 14.91 | 15.35 | +1.99% | 64,996 | 98,779,687 |
| 2024-03-11 | 14.85 | 15.05 | 14.73 | 15.05 | +1.9% | 51,587 | 77,044,943 |
| 2024-03-08 | 14.51 | 14.88 | 14.4 | 14.77 | +1.3% | 49,312 | 72,253,469 |
| 2024-03-07 | 14.86 | 15.18 | 14.58 | 14.58 | -2.15% | 57,208 | 84,920,752 |
| 2024-03-06 | 14.61 | 15.03 | 14.53 | 14.9 | +1.98% | 60,953 | 90,389,680 |
| 2024-03-05 | 14.84 | 14.97 | 14.53 | 14.61 | -2.86% | 57,235 | 84,405,692 |
| 2024-03-04 | 15.29 | 15.32 | 14.69 | 15.04 | -0.92% | 67,915 | 101,691,658 |
| 2024-03-01 | 14.82 | 15.18 | 14.7 | 15.18 | +2.71% | 88,766 | 132,862,363 |
| 2024-02-29 | 14.01 | 14.91 | 14.01 | 14.78 | +3.57% | 93,938 | 137,444,688 |
| 2024-02-28 | 15.65 | 16.11 | 14.27 | 14.27 | -10.03% | 145,093 | 221,506,401 |
| 2024-02-27 | 14.7 | 16.37 | 14.7 | 15.86 | +6.23% | 127,926 | 200,256,194 |
| 2024-02-26 | 14.94 | 15.3 | 14.47 | 14.93 | -0.2% | 106,484 | 158,193,486 |
| 2024-02-23 | 14 | 15.4 | 14 | 14.96 | +6.78% | 124,790 | 182,654,890 |
| 2024-02-22 | 13.59 | 14.21 | 13.55 | 14.01 | +5.18% | 103,751 | 143,990,969 |
| 2024-02-21 | 12.97 | 13.82 | 12.81 | 13.32 | +1.14% | 83,981 | 112,746,837 |
| 2024-02-20 | 12.53 | 13.35 | 12.34 | 13.17 | +3.7% | 73,260 | 94,614,745 |
| 2024-02-19 | 12.26 | 12.95 | 12.26 | 12.7 | +4.7% | 83,355 | 105,396,558 |
| 2024-02-08 | 11.12 | 12.2 | 11.12 | 12.13 | +8.01% | 82,967 | 97,585,123 |
| 2024-02-07 | 12.03 | 12.04 | 10.88 | 11.23 | -6.73% | 113,989 | 129,125,355 |
| 2024-02-06 | 12.02 | 12.69 | 11.48 | 12.04 | -5.57% | 110,491 | 130,329,155 |
| 2024-02-05 | 14.19 | 14.28 | 12.75 | 12.75 | -10.02% | 73,152 | 94,357,929 |
| 2024-02-02 | 14.84 | 15.27 | 13.54 | 14.17 | -4.19% | 71,676 | 103,225,107 |
| 2024-02-01 | 15.02 | 15.52 | 14.66 | 14.79 | -4.09% | 80,098 | 120,347,836 |
| 2024-01-31 | 15.46 | 16.18 | 15.17 | 15.42 | -0.32% | 96,988 | 152,026,360 |
| 2024-01-30 | 16 | 16.2 | 15.39 | 15.47 | -3.31% | 90,007 | 141,197,551 |
| 2024-01-29 | 15.99 | 17.39 | 15.92 | 16 | +1.2% | 158,016 | 262,930,030 |
| 2024-01-26 | 15.79 | 16.4 | 15.71 | 15.81 | -0.13% | 100,204 | 160,503,916 |
| 2024-01-25 | 14.98 | 16.2 | 14.67 | 15.83 | +5.67% | 117,108 | 181,483,713 |
| 2024-01-24 | 13.99 | 15.07 | 13.99 | 14.98 | +7.15% | 101,776 | 147,661,566 |
| 2024-01-23 | 13.91 | 14.06 | 13.53 | 13.98 | -0.14% | 55,574 | 76,706,709 |
| 2024-01-22 | 14.95 | 15.05 | 13.8 | 14 | -5.72% | 45,458 | 65,389,302 |
| 2024-01-19 | 15.11 | 15.28 | 14.82 | 14.85 | -2.11% | 38,682 | 58,090,564 |
| 2024-01-18 | 15.22 | 15.42 | 14.69 | 15.17 | -1.11% | 50,422 | 75,422,117 |
| 2024-01-17 | 15.66 | 15.83 | 15.33 | 15.34 | -2.17% | 33,383 | 51,822,856 |
| 2024-01-16 | 15.97 | 15.98 | 15.33 | 15.68 | -1.2% | 53,828 | 83,555,929 |
| 2024-01-15 | 15.86 | 16.05 | 15.8 | 15.87 | -0.81% | 30,557 | 48,606,385 |
| 2024-01-12 | 16.22 | 16.42 | 15.9 | 16 | -1.9% | 37,671 | 60,614,361 |
| 2024-01-11 | 15.68 | 16.32 | 15.62 | 16.31 | +3.36% | 49,236 | 79,310,575 |
| 2024-01-10 | 16.1 | 16.35 | 15.6 | 15.78 | -2.65% | 55,749 | 87,868,529 |
| 2024-01-09 | 16.14 | 16.48 | 16.04 | 16.21 | +0.43% | 43,249 | 70,303,995 |
| 2024-01-08 | 16.6 | 16.7 | 16.05 | 16.14 | -2.3% | 45,426 | 73,769,650 |
| 2024-01-05 | 17.14 | 17.14 | 16.35 | 16.52 | -2.82% | 69,328 | 115,724,351 |
| 2024-01-04 | 16.9 | 17.2 | 16.84 | 17 | -1.16% | 48,346 | 82,340,157 |
| 2024-01-03 | 17.29 | 17.39 | 16.89 | 17.2 | -0.46% | 65,357 | 111,727,155 |
| 2024-01-02 | 17.45 | 17.85 | 17.11 | 17.28 | -0.23% | 81,506 | 141,784,616 |
| 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：