股票概览
14.07
+1.3%
+0.18
13.87
开盘价
14.08
最高价
13.85
最低价
30,941
成交量
数据更新至: 2024-05-20
技术指标
13.98
MA5 (5日均线)
13.95
MA10 (10日均线)
13.95
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 | 13.87 | 14.08 | 13.85 | 14.07 | +1.3% | 30,941 | 43,334,411 |
| 2024-05-17 | 13.88 | 13.92 | 13.75 | 13.89 | +0.51% | 22,236 | 30,740,857 |
| 2024-05-16 | 13.94 | 14.06 | 13.79 | 13.82 | -1.22% | 25,991 | 36,154,382 |
| 2024-05-15 | 14.09 | 14.14 | 13.96 | 13.99 | -0.85% | 18,925 | 26,555,620 |
| 2024-05-14 | 14.02 | 14.11 | 13.99 | 14.11 | +0.64% | 29,294 | 41,186,874 |
| 2024-05-13 | 13.84 | 14.07 | 13.72 | 14.02 | +0.65% | 45,698 | 63,592,063 |
| 2024-05-10 | 13.9 | 13.99 | 13.85 | 13.93 | +0.14% | 24,572 | 34,218,790 |
| 2024-05-09 | 13.76 | 13.97 | 13.72 | 13.91 | +0.87% | 28,955 | 40,280,714 |
| 2024-05-08 | 13.88 | 13.9 | 13.76 | 13.79 | -0.93% | 26,112 | 36,063,343 |
| 2024-05-07 | 14.04 | 14.07 | 13.82 | 13.92 | -0.85% | 41,053 | 57,166,225 |
| 2024-05-06 | 14.03 | 14.1 | 13.95 | 14.04 | +0.72% | 48,633 | 68,237,871 |
| 2024-04-30 | 14.2 | 14.2 | 13.88 | 13.94 | -3.53% | 76,925 | 107,644,926 |
| 2024-04-29 | 14.28 | 14.45 | 13.98 | 14.45 | +1.9% | 70,052 | 99,638,213 |
| 2024-04-26 | 14.1 | 14.21 | 13.9 | 14.18 | +0.28% | 63,522 | 89,208,884 |
| 2024-04-25 | 13.77 | 14.28 | 13.76 | 14.14 | +2.46% | 70,706 | 99,464,399 |
| 2024-04-24 | 13.79 | 13.81 | 13.65 | 13.8 | +0.22% | 31,509 | 43,252,896 |
| 2024-04-23 | 13.81 | 13.83 | 13.7 | 13.77 | 0% | 30,128 | 41,421,517 |
| 2024-04-22 | 13.7 | 13.87 | 13.64 | 13.77 | +0.44% | 38,762 | 53,396,197 |
| 2024-04-19 | 13.69 | 13.91 | 13.6 | 13.71 | -0.15% | 49,135 | 67,516,315 |
| 2024-04-18 | 13.55 | 13.94 | 13.51 | 13.73 | +1.03% | 53,496 | 73,792,735 |
| 2024-04-17 | 13.4 | 13.61 | 13.3 | 13.59 | +2.64% | 46,200 | 62,348,339 |
| 2024-04-16 | 13.72 | 13.73 | 13.23 | 13.24 | -3.64% | 65,895 | 88,520,387 |
| 2024-04-15 | 13.53 | 13.89 | 13.37 | 13.74 | +1.03% | 61,176 | 83,660,237 |
| 2024-04-12 | 13.66 | 13.8 | 13.58 | 13.6 | -0.07% | 30,908 | 42,253,564 |
| 2024-04-11 | 13.44 | 13.72 | 13.34 | 13.61 | +1.26% | 35,286 | 47,976,995 |
| 2024-04-10 | 13.58 | 13.62 | 13.42 | 13.44 | -0.88% | 25,796 | 34,875,560 |
| 2024-04-09 | 13.36 | 13.56 | 13.3 | 13.56 | +0.97% | 29,700 | 39,882,776 |
| 2024-04-08 | 13.44 | 13.58 | 13.41 | 13.43 | -0.59% | 33,126 | 44,745,342 |
| 2024-04-03 | 13.5 | 13.54 | 13.32 | 13.51 | +0.15% | 42,988 | 57,748,790 |
| 2024-04-02 | 13.36 | 13.5 | 13.34 | 13.49 | +0.97% | 54,935 | 73,946,098 |
| 2024-04-01 | 13.17 | 13.38 | 13.13 | 13.36 | +1.91% | 45,043 | 59,672,660 |
| 2024-03-29 | 12.9 | 13.13 | 12.89 | 13.11 | +1.55% | 40,949 | 53,373,497 |
| 2024-03-28 | 12.77 | 12.94 | 12.77 | 12.91 | +0.86% | 24,008 | 30,906,181 |
| 2024-03-27 | 12.9 | 12.94 | 12.79 | 12.8 | -0.85% | 18,955 | 24,409,645 |
| 2024-03-26 | 12.82 | 12.94 | 12.8 | 12.91 | +0.47% | 21,344 | 27,460,262 |
| 2024-03-25 | 12.83 | 12.98 | 12.8 | 12.85 | -0.46% | 24,534 | 31,661,747 |
| 2024-03-22 | 12.94 | 12.99 | 12.71 | 12.91 | -0.31% | 33,923 | 43,613,774 |
| 2024-03-21 | 13.11 | 13.13 | 12.92 | 12.95 | -0.99% | 33,452 | 43,499,354 |
| 2024-03-20 | 13.07 | 13.12 | 13 | 13.08 | 0% | 30,445 | 39,747,249 |
| 2024-03-19 | 13.17 | 13.23 | 13.07 | 13.08 | -1.06% | 30,218 | 39,651,807 |
| 2024-03-18 | 13.03 | 13.24 | 13.02 | 13.22 | +1.61% | 38,686 | 50,931,797 |
| 2024-03-15 | 13.08 | 13.11 | 12.94 | 13.01 | -0.61% | 48,960 | 63,675,694 |
| 2024-03-14 | 12.93 | 13.17 | 12.9 | 13.09 | +1.47% | 62,692 | 81,947,054 |
| 2024-03-13 | 13.02 | 13.02 | 12.85 | 12.9 | -0.92% | 33,051 | 42,743,607 |
| 2024-03-12 | 12.98 | 13.11 | 12.94 | 13.02 | +0.31% | 39,057 | 50,867,444 |
| 2024-03-11 | 12.9 | 13 | 12.85 | 12.98 | +0.62% | 29,294 | 37,857,180 |
| 2024-03-08 | 12.93 | 12.99 | 12.8 | 12.9 | -0.31% | 42,767 | 55,007,075 |
| 2024-03-07 | 13.49 | 13.49 | 12.92 | 12.94 | -4.5% | 50,297 | 66,442,088 |
| 2024-03-06 | 13.07 | 13.55 | 13.01 | 13.55 | +3.67% | 69,638 | 93,097,578 |
| 2024-03-05 | 13 | 13.1 | 12.9 | 13.07 | +0.08% | 29,516 | 38,379,524 |
| 2024-03-04 | 12.91 | 13.1 | 12.81 | 13.06 | +1.08% | 31,389 | 40,705,048 |
| 2024-03-01 | 12.87 | 12.93 | 12.77 | 12.92 | +0.39% | 21,381 | 27,496,739 |
| 2024-02-29 | 12.62 | 12.88 | 12.61 | 12.87 | +1.66% | 24,138 | 30,793,215 |
| 2024-02-28 | 12.96 | 13.12 | 12.66 | 12.66 | -2.24% | 39,806 | 51,453,869 |
| 2024-02-27 | 12.81 | 12.95 | 12.73 | 12.95 | +0.94% | 23,457 | 30,210,023 |
| 2024-02-26 | 12.88 | 12.99 | 12.77 | 12.83 | -0.47% | 30,401 | 39,176,694 |
| 2024-02-23 | 12.9 | 12.92 | 12.77 | 12.89 | +0.16% | 21,686 | 27,824,230 |
| 2024-02-22 | 12.9 | 12.97 | 12.76 | 12.87 | -0.31% | 33,139 | 42,643,223 |
| 2024-02-21 | 12.85 | 13.21 | 12.85 | 12.91 | -0.31% | 48,496 | 63,251,659 |
| 2024-02-20 | 12.8 | 13.06 | 12.71 | 12.95 | -0.15% | 37,449 | 48,401,378 |
| 2024-02-19 | 12.62 | 13 | 12.62 | 12.97 | +2.77% | 68,420 | 87,881,930 |
| 2024-02-08 | 12.04 | 12.76 | 11.9 | 12.62 | +5.78% | 66,923 | 82,913,468 |
| 2024-02-07 | 11.85 | 12.07 | 11.66 | 11.93 | +0.42% | 40,560 | 48,267,282 |
| 2024-02-06 | 11.04 | 11.99 | 10.96 | 11.88 | +5.13% | 48,810 | 56,113,326 |
| 2024-02-05 | 11.6 | 11.68 | 11.03 | 11.3 | -4.48% | 66,968 | 75,725,067 |
| 2024-02-02 | 11.69 | 11.99 | 11.41 | 11.83 | +1.02% | 55,527 | 65,091,379 |
| 2024-02-01 | 11.94 | 11.96 | 11.62 | 11.71 | -2.17% | 52,911 | 62,374,480 |
| 2024-01-31 | 12.26 | 12.35 | 11.92 | 11.97 | -2.68% | 55,376 | 66,960,459 |
| 2024-01-30 | 12.8 | 12.89 | 12.23 | 12.3 | -3.98% | 75,961 | 95,050,106 |
| 2024-01-29 | 13.06 | 13.26 | 12.8 | 12.81 | -4.33% | 104,534 | 136,093,307 |
| 2024-01-26 | 12.86 | 14 | 12.75 | 13.39 | +4.12% | 153,106 | 203,078,887 |
| 2024-01-25 | 12.55 | 12.87 | 12.44 | 12.86 | +4.98% | 61,515 | 77,865,975 |
| 2024-01-24 | 11.83 | 12.29 | 11.73 | 12.25 | +3.2% | 34,664 | 41,763,713 |
| 2024-01-23 | 11.8 | 11.97 | 11.47 | 11.87 | +0.25% | 34,476 | 40,307,759 |
| 2024-01-22 | 12.53 | 12.56 | 11.74 | 11.84 | -5.43% | 44,095 | 53,613,365 |
| 2024-01-19 | 12.62 | 12.68 | 12.45 | 12.52 | -1.03% | 23,203 | 29,106,378 |
| 2024-01-18 | 12.66 | 12.75 | 12.21 | 12.65 | -1.17% | 47,333 | 59,096,034 |
| 2024-01-17 | 12.8 | 13.22 | 12.8 | 12.8 | -0.7% | 47,877 | 62,201,258 |
| 2024-01-16 | 12.82 | 12.96 | 12.73 | 12.89 | +0.31% | 29,423 | 37,796,788 |
| 2024-01-15 | 12.65 | 12.95 | 12.44 | 12.85 | -0.46% | 40,129 | 51,242,083 |
| 2024-01-12 | 12.88 | 13.07 | 12.85 | 12.91 | -0.31% | 31,490 | 40,810,160 |
| 2024-01-11 | 12.99 | 13.03 | 12.83 | 12.95 | -0.46% | 39,552 | 51,091,376 |
| 2024-01-10 | 12.69 | 13.22 | 12.67 | 13.01 | +1.4% | 68,661 | 89,327,192 |
| 2024-01-09 | 12.44 | 12.83 | 12.4 | 12.83 | +3.38% | 38,015 | 48,284,264 |
| 2024-01-08 | 12.72 | 12.76 | 12.4 | 12.41 | -2.36% | 30,139 | 37,812,143 |
| 2024-01-05 | 12.72 | 12.86 | 12.64 | 12.71 | -0.08% | 18,772 | 23,959,061 |
| 2024-01-04 | 12.8 | 12.81 | 12.65 | 12.72 | -0.31% | 14,079 | 17,879,708 |
| 2024-01-03 | 12.65 | 12.84 | 12.64 | 12.76 | -0.16% | 18,356 | 23,395,768 |
| 2024-01-02 | 12.47 | 12.81 | 12.4 | 12.78 | +2.32% | 25,702 | 32,576,303 |
| 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：