股票概览
13.68
-0.07%
-0.01
13.58
开盘价
13.84
最高价
13.58
最低价
162,503
成交量
数据更新至: 2024-05-20
技术指标
13.81
MA5 (5日均线)
14.00
MA10 (10日均线)
13.85
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 | 13.58 | 13.84 | 13.58 | 13.68 | -0.07% | 162,503 | 222,843,087 |
| 2024-05-17 | 13.51 | 13.7 | 13.43 | 13.69 | +0.81% | 196,962 | 266,938,980 |
| 2024-05-16 | 13.74 | 13.91 | 13.54 | 13.58 | -0.8% | 233,454 | 320,130,072 |
| 2024-05-15 | 14.5 | 14.54 | 13.65 | 13.69 | -4.93% | 368,605 | 514,355,259 |
| 2024-05-14 | 14.39 | 14.42 | 14.16 | 14.4 | +0.07% | 233,903 | 334,203,154 |
| 2024-05-13 | 14.22 | 14.47 | 13.96 | 14.39 | +0.56% | 288,362 | 411,563,867 |
| 2024-05-10 | 14.12 | 14.36 | 13.99 | 14.31 | +1.56% | 295,639 | 419,929,260 |
| 2024-05-09 | 13.94 | 14.17 | 13.94 | 14.09 | +1.08% | 183,344 | 258,014,394 |
| 2024-05-08 | 14.14 | 14.17 | 13.91 | 13.94 | -2.11% | 189,053 | 265,060,785 |
| 2024-05-07 | 14.32 | 14.39 | 14.16 | 14.24 | -0.77% | 229,645 | 327,372,392 |
| 2024-05-06 | 14.52 | 14.55 | 14.17 | 14.35 | +0.07% | 333,788 | 479,565,879 |
| 2024-04-30 | 14.5 | 14.73 | 14.3 | 14.34 | -2.45% | 362,542 | 524,528,538 |
| 2024-04-29 | 14.1 | 14.7 | 14.02 | 14.7 | +3.52% | 657,611 | 945,485,263 |
| 2024-04-26 | 13.65 | 14.44 | 13.38 | 14.2 | +8.15% | 647,933 | 899,176,411 |
| 2024-04-25 | 13.2 | 13.3 | 13.06 | 13.13 | -1.35% | 190,791 | 251,125,354 |
| 2024-04-24 | 13.45 | 13.78 | 13.22 | 13.31 | -0.37% | 297,833 | 401,436,418 |
| 2024-04-23 | 13.26 | 13.4 | 13.21 | 13.36 | +1.29% | 189,113 | 252,038,275 |
| 2024-04-22 | 13.14 | 13.43 | 13.09 | 13.19 | -0.6% | 165,209 | 218,793,451 |
| 2024-04-19 | 13.2 | 13.44 | 13.13 | 13.27 | +0.38% | 238,036 | 316,504,868 |
| 2024-04-18 | 12.83 | 13.67 | 12.76 | 13.22 | +2.48% | 391,578 | 520,844,317 |
| 2024-04-17 | 12.61 | 12.92 | 12.61 | 12.9 | +2.79% | 216,479 | 277,339,204 |
| 2024-04-16 | 13.1 | 13.2 | 12.51 | 12.55 | -5.5% | 275,024 | 353,489,646 |
| 2024-04-15 | 13 | 13.47 | 12.76 | 13.28 | +2.08% | 325,452 | 429,488,352 |
| 2024-04-12 | 13.43 | 13.5 | 12.99 | 13.01 | -2.84% | 227,425 | 299,721,131 |
| 2024-04-11 | 13.31 | 13.63 | 13.25 | 13.39 | +0.07% | 177,841 | 239,991,852 |
| 2024-04-10 | 13.78 | 13.79 | 13.31 | 13.38 | -2.9% | 186,202 | 250,673,242 |
| 2024-04-09 | 13.68 | 13.8 | 13.59 | 13.78 | +0.58% | 148,488 | 203,573,024 |
| 2024-04-08 | 13.61 | 14.05 | 13.42 | 13.7 | -1.44% | 218,370 | 300,716,299 |
| 2024-04-03 | 14.04 | 14.21 | 13.89 | 13.9 | -1% | 193,786 | 272,088,894 |
| 2024-04-02 | 14.25 | 14.28 | 13.95 | 14.04 | -1.96% | 221,629 | 312,440,612 |
| 2024-04-01 | 14.35 | 14.44 | 14.05 | 14.32 | +1.13% | 335,658 | 476,704,300 |
| 2024-03-29 | 13.83 | 14.16 | 13.58 | 14.16 | +2.46% | 342,991 | 475,649,068 |
| 2024-03-28 | 13.72 | 14.06 | 13.72 | 13.82 | +1.1% | 281,018 | 389,476,215 |
| 2024-03-27 | 14.34 | 14.38 | 13.65 | 13.67 | -5.33% | 332,863 | 464,079,733 |
| 2024-03-26 | 14.24 | 14.84 | 14.24 | 14.44 | +1.69% | 369,737 | 537,468,552 |
| 2024-03-25 | 14.78 | 14.78 | 14.17 | 14.2 | -5.21% | 426,927 | 618,861,886 |
| 2024-03-22 | 15.45 | 15.48 | 14.96 | 14.98 | -3.23% | 433,882 | 658,300,016 |
| 2024-03-21 | 15.37 | 15.65 | 15.31 | 15.48 | +0.45% | 437,390 | 676,956,596 |
| 2024-03-20 | 15.27 | 15.49 | 15.11 | 15.41 | -0.06% | 484,863 | 741,607,738 |
| 2024-03-19 | 15.67 | 16.06 | 15.42 | 15.42 | -1.6% | 643,306 | 1,013,500,259 |
| 2024-03-18 | 15.31 | 16.6 | 15.24 | 15.67 | +3.09% | 819,893 | 1,292,298,068 |
| 2024-03-15 | 15.06 | 15.2 | 14.89 | 15.2 | +0.33% | 466,958 | 703,066,032 |
| 2024-03-14 | 14.75 | 15.26 | 14.68 | 15.15 | +2.16% | 703,928 | 1,058,466,445 |
| 2024-03-13 | 14.8 | 14.95 | 14.6 | 14.83 | +0.34% | 462,004 | 683,602,569 |
| 2024-03-12 | 14.81 | 14.93 | 14.61 | 14.78 | +0.48% | 408,709 | 603,136,350 |
| 2024-03-11 | 14.59 | 14.75 | 14.51 | 14.71 | +1.03% | 381,172 | 557,068,244 |
| 2024-03-08 | 14.43 | 14.76 | 14.43 | 14.56 | +0.55% | 310,680 | 453,274,647 |
| 2024-03-07 | 14.76 | 14.92 | 14.42 | 14.48 | -2.23% | 466,816 | 684,758,717 |
| 2024-03-06 | 14.83 | 15.18 | 14.57 | 14.81 | -1.4% | 482,363 | 718,006,685 |
| 2024-03-05 | 15.15 | 15.3 | 14.86 | 15.02 | -2.47% | 572,597 | 859,986,845 |
| 2024-03-04 | 14.71 | 15.7 | 14.57 | 15.4 | +3.7% | 842,526 | 1,272,193,274 |
| 2024-03-01 | 14.7 | 15.05 | 14.53 | 14.85 | +0.41% | 614,667 | 906,337,018 |
| 2024-02-29 | 14.03 | 14.8 | 14.03 | 14.79 | +3.43% | 682,175 | 991,578,892 |
| 2024-02-28 | 14.7 | 15.31 | 14.26 | 14.3 | -1.92% | 1,154,215 | 1,717,250,603 |
| 2024-02-27 | 14.17 | 14.58 | 14.16 | 14.58 | +2.17% | 533,417 | 767,419,368 |
| 2024-02-26 | 14.34 | 14.52 | 14.23 | 14.27 | -1.59% | 530,020 | 760,522,920 |
| 2024-02-23 | 14.6 | 14.85 | 14.37 | 14.5 | -0.68% | 780,634 | 1,136,423,255 |
| 2024-02-22 | 13.89 | 14.6 | 13.85 | 14.6 | +3.69% | 857,465 | 1,232,306,789 |
| 2024-02-21 | 13.7 | 14.78 | 13.62 | 14.08 | -0.64% | 995,406 | 1,407,736,961 |
| 2024-02-20 | 13.15 | 14.57 | 13.04 | 14.17 | +6.94% | 1,042,166 | 1,437,414,741 |
| 2024-02-19 | 12.81 | 13.25 | 12.51 | 13.25 | +1.45% | 619,605 | 805,779,829 |
| 2024-02-08 | 12.7 | 13.43 | 12.66 | 13.06 | +5.66% | 733,654 | 959,284,509 |
| 2024-02-07 | 12.46 | 12.95 | 12.2 | 12.36 | -2.6% | 664,689 | 839,993,804 |
| 2024-02-06 | 11.67 | 13.04 | 11.3 | 12.69 | +4.02% | 763,035 | 930,101,471 |
| 2024-02-05 | 13.18 | 13.37 | 12.2 | 12.2 | -9.96% | 791,293 | 998,569,464 |
| 2024-02-02 | 14.33 | 14.48 | 13.16 | 13.55 | -5.44% | 982,988 | 1,347,422,937 |
| 2024-02-01 | 14.01 | 14.78 | 14.01 | 14.33 | +2.5% | 876,113 | 1,269,066,620 |
| 2024-01-31 | 15.03 | 15.25 | 13.95 | 13.98 | -8.33% | 1,009,332 | 1,472,322,968 |
| 2024-01-30 | 14.83 | 15.85 | 14.69 | 15.25 | -3.24% | 1,159,274 | 1,763,472,230 |
| 2024-01-29 | 17.01 | 17.2 | 15.76 | 15.76 | -9.99% | 1,251,447 | 2,036,677,967 |
| 2024-01-26 | 17.96 | 18.7 | 16.7 | 17.51 | +2.88% | 2,085,013 | 3,687,847,247 |
| 2024-01-25 | 15.91 | 17.02 | 15.68 | 17.02 | +10.02% | 1,054,927 | 1,741,627,266 |
| 2024-01-24 | 14.1 | 15.47 | 14.01 | 15.47 | +10.03% | 1,139,275 | 1,689,416,674 |
| 2024-01-23 | 13.4 | 14.37 | 13.22 | 14.06 | +4.77% | 788,190 | 1,098,606,003 |
| 2024-01-22 | 13.96 | 14.06 | 13.01 | 13.42 | -3.8% | 623,348 | 855,055,439 |
| 2024-01-19 | 13.9 | 14.13 | 13.77 | 13.95 | -2.79% | 665,532 | 927,904,808 |
| 2024-01-18 | 13.51 | 14.48 | 13.5 | 14.35 | +6.22% | 1,133,458 | 1,589,210,804 |
| 2024-01-17 | 13.81 | 13.97 | 13.5 | 13.51 | -3.71% | 865,786 | 1,193,105,964 |
| 2024-01-16 | 13.12 | 14.23 | 13.01 | 14.03 | +8.42% | 1,146,308 | 1,585,952,283 |
| 2024-01-15 | 12.92 | 13.15 | 12.83 | 12.94 | +0.39% | 229,078 | 297,926,401 |
| 2024-01-12 | 13.16 | 13.22 | 12.86 | 12.89 | -2.72% | 316,301 | 412,250,475 |
| 2024-01-11 | 12.9 | 13.43 | 12.62 | 13.25 | +3.11% | 513,077 | 674,074,747 |
| 2024-01-10 | 12.98 | 13.3 | 12.71 | 12.85 | -2.21% | 469,139 | 611,435,803 |
| 2024-01-09 | 13.52 | 13.62 | 12.91 | 13.14 | -3.24% | 583,544 | 771,191,592 |
| 2024-01-08 | 13.24 | 13.75 | 13.17 | 13.58 | +1.95% | 657,202 | 890,324,520 |
| 2024-01-05 | 13.35 | 13.81 | 13.23 | 13.32 | -1.04% | 497,079 | 670,251,467 |
| 2024-01-04 | 13.3 | 13.67 | 13.21 | 13.46 | +1.43% | 649,888 | 875,294,017 |
| 2024-01-03 | 13.36 | 13.42 | 13.13 | 13.27 | -0.75% | 337,565 | 447,732,408 |
| 2024-01-02 | 13.8 | 13.89 | 13.32 | 13.37 | -4.98% | 552,464 | 748,075,017 |
| 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：