股票概览
13.76
-1.01%
-0.14
13.77
开盘价
14.05
最高价
13.45
最低价
116,545
成交量
数据更新至: 2024-05-20
技术指标
13.99
MA5 (5日均线)
13.80
MA10 (10日均线)
12.65
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 | 13.77 | 14.05 | 13.45 | 13.76 | -1.01% | 116,545 | 160,797,766 |
| 2024-05-17 | 14.14 | 14.32 | 13.71 | 13.9 | -4.14% | 167,312 | 234,779,315 |
| 2024-05-16 | 13.79 | 14.66 | 13.57 | 14.5 | +3.2% | 228,672 | 323,813,758 |
| 2024-05-15 | 13.73 | 14.7 | 13.7 | 14.05 | +2.26% | 193,506 | 274,627,697 |
| 2024-05-14 | 13.68 | 14.18 | 13.68 | 13.74 | -0.94% | 136,800 | 189,735,527 |
| 2024-05-13 | 13.2 | 13.91 | 12.98 | 13.87 | +3.58% | 170,430 | 231,518,012 |
| 2024-05-10 | 13.36 | 13.54 | 13.17 | 13.39 | +0.83% | 111,551 | 149,069,518 |
| 2024-05-09 | 13.37 | 13.55 | 13.27 | 13.28 | -0.67% | 116,967 | 156,327,855 |
| 2024-05-08 | 13.7 | 13.93 | 13.3 | 13.37 | -5.24% | 182,087 | 245,435,316 |
| 2024-05-07 | 13.11 | 14.52 | 13.11 | 14.11 | +6.89% | 285,936 | 399,488,302 |
| 2024-05-06 | 13.59 | 13.59 | 13.17 | 13.2 | +1.85% | 227,049 | 303,233,438 |
| 2024-04-30 | 12.96 | 12.96 | 12.96 | 12.96 | +10.02% | 47,926 | 62,111,772 |
| 2024-04-29 | 11.31 | 11.8 | 11.23 | 11.78 | +3.33% | 73,137 | 85,233,310 |
| 2024-04-26 | 11.16 | 11.51 | 11.16 | 11.4 | +2.15% | 76,644 | 87,253,492 |
| 2024-04-25 | 11.2 | 11.37 | 11.1 | 11.16 | +0.18% | 63,491 | 71,222,654 |
| 2024-04-24 | 10.8 | 11.2 | 10.75 | 11.14 | +4.5% | 67,557 | 74,398,648 |
| 2024-04-23 | 10.76 | 10.91 | 10.65 | 10.66 | -0.28% | 50,569 | 54,430,589 |
| 2024-04-22 | 11.01 | 11.12 | 10.49 | 10.69 | -4.3% | 75,989 | 81,722,301 |
| 2024-04-19 | 10.78 | 11.32 | 10.65 | 11.17 | +3.62% | 102,942 | 113,843,662 |
| 2024-04-18 | 10.83 | 10.97 | 10.57 | 10.78 | +0.28% | 86,917 | 94,024,558 |
| 2024-04-17 | 9.8 | 10.8 | 9.8 | 10.75 | +7.72% | 112,030 | 118,462,124 |
| 2024-04-16 | 10.95 | 10.96 | 9.98 | 9.98 | -10.01% | 127,824 | 130,361,060 |
| 2024-04-15 | 11.84 | 11.99 | 10.85 | 11.09 | -7.97% | 130,962 | 147,415,436 |
| 2024-04-12 | 12 | 12.4 | 11.94 | 12.05 | +1.01% | 90,315 | 109,820,341 |
| 2024-04-11 | 11.94 | 12.3 | 11.78 | 11.93 | -0.58% | 90,345 | 108,946,755 |
| 2024-04-10 | 12.79 | 12.87 | 11.9 | 12 | -6.54% | 130,580 | 159,596,842 |
| 2024-04-09 | 12.75 | 13 | 12.6 | 12.84 | -0.62% | 81,237 | 103,788,362 |
| 2024-04-08 | 13.1 | 13.43 | 12.86 | 12.92 | -2.2% | 98,459 | 129,014,057 |
| 2024-04-03 | 13.88 | 13.98 | 13.19 | 13.21 | -5.98% | 152,051 | 205,224,473 |
| 2024-04-02 | 13.92 | 14.34 | 13.74 | 14.05 | +0.43% | 170,247 | 239,126,616 |
| 2024-04-01 | 13.94 | 14.2 | 13.71 | 13.99 | +0.43% | 229,888 | 320,649,946 |
| 2024-03-29 | 14.09 | 14.75 | 13.9 | 13.93 | -1.76% | 332,936 | 476,864,211 |
| 2024-03-28 | 12.8 | 14.18 | 12.58 | 14.18 | +10.01% | 312,937 | 432,512,384 |
| 2024-03-27 | 13.69 | 13.83 | 12.71 | 12.89 | -7.73% | 150,824 | 200,290,337 |
| 2024-03-26 | 13 | 14.11 | 12.7 | 13.97 | +6.4% | 237,972 | 321,294,091 |
| 2024-03-25 | 13.6 | 13.96 | 12.9 | 13.13 | -4.09% | 153,928 | 209,431,522 |
| 2024-03-22 | 14.1 | 14.32 | 13.6 | 13.69 | -3.46% | 169,008 | 233,003,256 |
| 2024-03-21 | 14.29 | 14.6 | 14.15 | 14.18 | -3.47% | 221,336 | 317,054,694 |
| 2024-03-20 | 14.2 | 15.89 | 14.05 | 14.69 | +0.41% | 410,502 | 599,931,591 |
| 2024-03-19 | 13.21 | 14.63 | 13.12 | 14.63 | +10% | 366,952 | 524,406,296 |
| 2024-03-18 | 12.79 | 13.95 | 12.62 | 13.3 | +3.83% | 251,796 | 331,730,822 |
| 2024-03-15 | 12.95 | 12.95 | 12.6 | 12.81 | -1.08% | 134,705 | 171,856,118 |
| 2024-03-14 | 12.59 | 13 | 12.35 | 12.95 | +1.65% | 195,734 | 250,647,429 |
| 2024-03-13 | 12.9 | 13.1 | 12.62 | 12.74 | -1.24% | 150,467 | 192,764,529 |
| 2024-03-12 | 13 | 13.38 | 12.79 | 12.9 | -4.09% | 264,216 | 342,527,477 |
| 2024-03-11 | 12.71 | 13.46 | 12.22 | 13.45 | +7.17% | 425,747 | 538,632,405 |
| 2024-03-08 | 11.3 | 12.55 | 11.3 | 12.55 | +9.99% | 211,501 | 263,725,022 |
| 2024-03-07 | 12.06 | 12.25 | 11.3 | 11.41 | -6.24% | 227,208 | 266,115,398 |
| 2024-03-06 | 11.99 | 12.37 | 11.59 | 12.17 | -1.7% | 281,062 | 338,323,542 |
| 2024-03-05 | 12.65 | 13.11 | 12.33 | 12.38 | +3.86% | 414,314 | 530,366,587 |
| 2024-03-04 | 11.24 | 11.92 | 10.91 | 11.92 | +9.96% | 143,299 | 166,533,328 |
| 2024-03-01 | 10.49 | 10.92 | 10.46 | 10.84 | +3.83% | 165,402 | 176,980,028 |
| 2024-02-29 | 9.7 | 10.49 | 9.66 | 10.44 | +3.26% | 147,199 | 151,516,235 |
| 2024-02-28 | 11.18 | 11.45 | 10.11 | 10.11 | -9.97% | 228,677 | 247,250,934 |
| 2024-02-27 | 10.59 | 11.23 | 10.42 | 11.23 | +5.35% | 177,042 | 194,236,223 |
| 2024-02-26 | 10.2 | 10.95 | 10.17 | 10.66 | +3.39% | 195,001 | 205,623,996 |
| 2024-02-23 | 10.03 | 10.46 | 9.84 | 10.31 | +1.08% | 208,551 | 211,054,750 |
| 2024-02-22 | 9.5 | 10.22 | 9.47 | 10.2 | +8.63% | 194,320 | 191,826,878 |
| 2024-02-21 | 9.09 | 9.96 | 8.86 | 9.39 | +3.07% | 181,365 | 170,430,645 |
| 2024-02-20 | 9.04 | 9.67 | 8.96 | 9.11 | +3.17% | 192,955 | 177,483,537 |
| 2024-02-19 | 8.03 | 8.83 | 8.03 | 8.83 | +9.96% | 159,398 | 135,869,178 |
| 2024-02-08 | 7.3 | 8.08 | 6.95 | 8.03 | +8.66% | 177,234 | 134,201,582 |
| 2024-02-07 | 8.18 | 8.25 | 7.37 | 7.39 | -9.55% | 183,908 | 140,906,298 |
| 2024-02-06 | 8.93 | 8.93 | 8.16 | 8.17 | -9.92% | 162,372 | 134,460,779 |
| 2024-02-05 | 9.9 | 10.03 | 9.07 | 9.07 | -10.02% | 81,362 | 74,887,624 |
| 2024-02-02 | 10.72 | 11.05 | 9.72 | 10.08 | -5.17% | 103,086 | 106,878,918 |
| 2024-02-01 | 11.06 | 11.06 | 10.38 | 10.63 | -4.23% | 83,273 | 88,644,406 |
| 2024-01-31 | 11.8 | 11.88 | 10.96 | 11.1 | -6.33% | 106,247 | 120,513,138 |
| 2024-01-30 | 12.11 | 12.45 | 11.85 | 11.85 | -3.19% | 86,335 | 104,602,323 |
| 2024-01-29 | 12.9 | 12.99 | 12.2 | 12.24 | -4.67% | 105,565 | 131,848,984 |
| 2024-01-26 | 13.03 | 13.27 | 12.69 | 12.84 | +0.39% | 163,170 | 211,053,881 |
| 2024-01-25 | 12.08 | 12.87 | 11.95 | 12.79 | +4.75% | 184,375 | 232,083,806 |
| 2024-01-24 | 11.8 | 12.3 | 11.57 | 12.21 | +3.74% | 178,848 | 214,202,894 |
| 2024-01-23 | 11.76 | 11.98 | 11.51 | 11.77 | +0.86% | 95,545 | 112,406,755 |
| 2024-01-22 | 12.43 | 12.56 | 11.56 | 11.67 | -6.04% | 117,134 | 140,792,419 |
| 2024-01-19 | 12.79 | 12.83 | 12.38 | 12.42 | -3.04% | 92,701 | 116,265,746 |
| 2024-01-18 | 13.17 | 13.21 | 12.36 | 12.81 | -3.54% | 174,523 | 220,777,367 |
| 2024-01-17 | 14.01 | 14.08 | 13.28 | 13.28 | -5.95% | 171,387 | 231,276,254 |
| 2024-01-16 | 14.64 | 14.78 | 13.8 | 14.12 | -5.3% | 217,488 | 306,477,050 |
| 2024-01-15 | 15.12 | 15.18 | 14.61 | 14.91 | -1.78% | 193,640 | 288,559,035 |
| 2024-01-12 | 15.78 | 16.36 | 15.13 | 15.18 | -3.13% | 289,105 | 452,654,380 |
| 2024-01-11 | 15.2 | 16 | 14.82 | 15.67 | +3.5% | 352,705 | 544,725,740 |
| 2024-01-10 | 16.29 | 16.29 | 15.1 | 15.14 | -3.26% | 387,503 | 607,667,800 |
| 2024-01-09 | 14.45 | 15.65 | 14.45 | 15.65 | +9.98% | 119,155 | 183,105,372 |
| 2024-01-08 | 15.07 | 15.07 | 14.17 | 14.23 | -5.82% | 233,057 | 336,184,934 |
| 2024-01-05 | 14.5 | 15.43 | 14.43 | 15.11 | +4.14% | 349,690 | 523,213,325 |
| 2024-01-04 | 15.19 | 15.29 | 14.4 | 14.51 | -2.62% | 300,152 | 441,332,549 |
| 2024-01-03 | 15.99 | 16.29 | 14.82 | 14.9 | -8.98% | 424,760 | 656,824,232 |
| 2024-01-02 | 17.99 | 19.6 | 16.37 | 16.37 | -10.01% | 579,482 | 1,017,974,746 |
| 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：