股票概览
13.79
-1.08%
-0.15
13.91
开盘价
13.98
最高价
13.68
最低价
291,810
成交量
数据更新至: 2024-05-20
技术指标
13.81
MA5 (5日均线)
13.49
MA10 (10日均线)
12.99
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 | 13.91 | 13.98 | 13.68 | 13.79 | -1.08% | 291,810 | 402,465,352 |
| 2024-05-17 | 13.8 | 13.94 | 13.68 | 13.94 | +0.65% | 361,802 | 499,181,340 |
| 2024-05-16 | 13.88 | 14.07 | 13.78 | 13.85 | -0.07% | 438,058 | 609,292,362 |
| 2024-05-15 | 13.58 | 13.97 | 13.56 | 13.86 | +1.91% | 320,152 | 441,969,379 |
| 2024-05-14 | 13.66 | 13.73 | 13.56 | 13.6 | -0.44% | 304,343 | 414,580,326 |
| 2024-05-13 | 13.36 | 13.71 | 13.31 | 13.66 | +2.09% | 344,036 | 465,356,048 |
| 2024-05-10 | 13.12 | 13.42 | 13.1 | 13.38 | +2.22% | 341,699 | 453,264,503 |
| 2024-05-09 | 12.95 | 13.16 | 12.93 | 13.09 | +1.16% | 240,356 | 314,359,896 |
| 2024-05-08 | 12.8 | 13.06 | 12.78 | 12.94 | +1.09% | 311,632 | 404,041,289 |
| 2024-05-07 | 12.84 | 12.92 | 12.71 | 12.8 | -0.54% | 239,214 | 306,117,562 |
| 2024-05-06 | 12.97 | 13.05 | 12.82 | 12.87 | -0.23% | 327,011 | 422,110,198 |
| 2024-04-30 | 12.74 | 13 | 12.69 | 12.9 | +1.02% | 315,527 | 407,015,873 |
| 2024-04-29 | 12.32 | 12.8 | 12.32 | 12.77 | +3.23% | 434,536 | 549,798,532 |
| 2024-04-26 | 12.56 | 12.69 | 12.33 | 12.37 | -2.44% | 551,261 | 687,532,875 |
| 2024-04-25 | 12.34 | 12.72 | 12.32 | 12.68 | +3.26% | 453,819 | 571,507,026 |
| 2024-04-24 | 12.43 | 12.46 | 12.18 | 12.28 | -1.68% | 439,025 | 539,099,917 |
| 2024-04-23 | 12.41 | 12.7 | 12.4 | 12.49 | -0.4% | 425,563 | 534,060,442 |
| 2024-04-22 | 12.35 | 12.73 | 12.28 | 12.54 | +4.07% | 940,119 | 1,172,775,603 |
| 2024-04-19 | 11.95 | 12.08 | 11.91 | 12.05 | +0.42% | 243,240 | 292,251,640 |
| 2024-04-18 | 11.79 | 12.15 | 11.75 | 12 | +1.35% | 375,590 | 450,230,351 |
| 2024-04-17 | 11.56 | 11.86 | 11.4 | 11.84 | +2.69% | 327,881 | 382,620,689 |
| 2024-04-16 | 11.51 | 11.62 | 11.42 | 11.53 | +0.26% | 270,888 | 312,156,104 |
| 2024-04-15 | 11.39 | 11.56 | 11.37 | 11.5 | +1.32% | 255,350 | 293,416,819 |
| 2024-04-12 | 11.38 | 11.47 | 11.34 | 11.35 | -0.26% | 174,237 | 198,761,492 |
| 2024-04-11 | 11.33 | 11.43 | 11.27 | 11.38 | 0% | 121,650 | 138,285,758 |
| 2024-04-10 | 11.35 | 11.48 | 11.31 | 11.38 | +0.26% | 215,683 | 246,175,557 |
| 2024-04-09 | 11.36 | 11.46 | 11.31 | 11.35 | -0.18% | 194,256 | 220,968,194 |
| 2024-04-08 | 11.32 | 11.44 | 11.24 | 11.37 | +0.44% | 177,059 | 201,175,893 |
| 2024-04-03 | 11.39 | 11.42 | 11.23 | 11.32 | -0.61% | 172,000 | 194,839,475 |
| 2024-04-02 | 11.32 | 11.43 | 11.26 | 11.39 | +0.89% | 215,896 | 245,526,898 |
| 2024-04-01 | 11.15 | 11.3 | 11.13 | 11.29 | +1.62% | 222,522 | 250,314,224 |
| 2024-03-29 | 11 | 11.17 | 10.99 | 11.11 | +0.45% | 182,316 | 202,418,010 |
| 2024-03-28 | 11.06 | 11.1 | 10.91 | 11.06 | -0.36% | 215,443 | 237,309,018 |
| 2024-03-27 | 11.08 | 11.2 | 11.07 | 11.1 | +0.18% | 270,447 | 301,470,086 |
| 2024-03-26 | 10.94 | 11.09 | 10.91 | 11.08 | +1.65% | 236,419 | 260,603,150 |
| 2024-03-25 | 10.8 | 11.01 | 10.8 | 10.9 | +0.65% | 192,111 | 210,114,877 |
| 2024-03-22 | 10.93 | 10.98 | 10.78 | 10.83 | -1.19% | 189,280 | 205,448,854 |
| 2024-03-21 | 10.86 | 10.97 | 10.82 | 10.96 | +0.92% | 153,733 | 167,826,251 |
| 2024-03-20 | 10.84 | 10.93 | 10.79 | 10.86 | +0.09% | 139,547 | 151,471,460 |
| 2024-03-19 | 10.93 | 10.96 | 10.82 | 10.85 | -0.82% | 117,912 | 128,298,223 |
| 2024-03-18 | 10.95 | 10.96 | 10.87 | 10.94 | +0.27% | 141,338 | 154,295,677 |
| 2024-03-15 | 10.92 | 10.98 | 10.84 | 10.91 | +0.93% | 175,355 | 191,270,264 |
| 2024-03-14 | 10.82 | 10.91 | 10.78 | 10.81 | -0.37% | 159,050 | 172,359,592 |
| 2024-03-13 | 11.01 | 11.02 | 10.8 | 10.85 | -1.72% | 242,241 | 263,102,515 |
| 2024-03-12 | 11.11 | 11.12 | 11 | 11.04 | -0.72% | 212,085 | 234,147,387 |
| 2024-03-11 | 11.11 | 11.21 | 11.05 | 11.12 | -0.27% | 183,461 | 203,938,777 |
| 2024-03-08 | 11.13 | 11.21 | 11.07 | 11.15 | +0.36% | 168,860 | 187,796,740 |
| 2024-03-07 | 11.05 | 11.25 | 11.05 | 11.11 | -0.18% | 225,204 | 251,135,701 |
| 2024-03-06 | 11.05 | 11.26 | 11.02 | 11.13 | +0.45% | 356,438 | 397,748,215 |
| 2024-03-05 | 10.85 | 11.09 | 10.81 | 11.08 | +2.12% | 347,712 | 381,698,105 |
| 2024-03-04 | 10.93 | 11.02 | 10.84 | 10.85 | -1.36% | 350,848 | 382,849,461 |
| 2024-03-01 | 11.07 | 11.08 | 10.92 | 11 | -0.72% | 308,999 | 339,683,658 |
| 2024-02-29 | 11.06 | 11.11 | 10.99 | 11.08 | +0.18% | 266,632 | 294,901,565 |
| 2024-02-28 | 11.06 | 11.18 | 11.03 | 11.06 | -0.54% | 292,673 | 324,911,459 |
| 2024-02-27 | 11.13 | 11.26 | 11.03 | 11.12 | -0.36% | 311,374 | 346,111,963 |
| 2024-02-26 | 11.34 | 11.46 | 11.15 | 11.16 | -2.45% | 323,285 | 364,732,106 |
| 2024-02-23 | 11.46 | 11.66 | 11.39 | 11.44 | +0.09% | 292,553 | 336,713,284 |
| 2024-02-22 | 11.34 | 11.47 | 11.3 | 11.43 | +0.26% | 236,648 | 269,661,255 |
| 2024-02-21 | 11.11 | 11.59 | 11.05 | 11.4 | +2.61% | 424,756 | 483,998,461 |
| 2024-02-20 | 10.86 | 11.14 | 10.79 | 11.11 | +2.11% | 320,063 | 351,812,083 |
| 2024-02-19 | 10.71 | 10.9 | 10.7 | 10.88 | +1.68% | 290,513 | 314,695,247 |
| 2024-02-08 | 10.69 | 10.77 | 10.53 | 10.7 | +0.09% | 367,326 | 392,025,551 |
| 2024-02-07 | 10.73 | 10.74 | 10.49 | 10.69 | -0.09% | 418,110 | 442,786,912 |
| 2024-02-06 | 10.68 | 10.83 | 10.59 | 10.7 | +0.19% | 429,339 | 459,904,062 |
| 2024-02-05 | 10.55 | 10.78 | 10.51 | 10.68 | +0.19% | 357,622 | 381,570,461 |
| 2024-02-02 | 10.7 | 10.82 | 10.38 | 10.66 | -0.09% | 334,142 | 356,556,901 |
| 2024-02-01 | 10.85 | 10.9 | 10.64 | 10.67 | -2.2% | 340,540 | 365,809,166 |
| 2024-01-31 | 10.82 | 11.03 | 10.79 | 10.91 | +0.37% | 295,690 | 322,633,479 |
| 2024-01-30 | 10.85 | 11.1 | 10.72 | 10.87 | -0.18% | 363,323 | 396,847,205 |
| 2024-01-29 | 10.84 | 11.06 | 10.72 | 10.89 | +1.87% | 505,951 | 551,684,316 |
| 2024-01-26 | 10.65 | 10.85 | 10.58 | 10.69 | +1.14% | 390,897 | 418,196,018 |
| 2024-01-25 | 10.58 | 10.66 | 10.53 | 10.57 | +0.09% | 263,541 | 278,932,818 |
| 2024-01-24 | 10.43 | 10.61 | 10.36 | 10.56 | +1.34% | 219,447 | 230,080,323 |
| 2024-01-23 | 10.28 | 10.51 | 10.19 | 10.42 | +0.39% | 214,948 | 222,904,191 |
| 2024-01-22 | 10.43 | 10.62 | 10.3 | 10.38 | -0.67% | 338,719 | 355,225,554 |
| 2024-01-19 | 10.45 | 10.51 | 10.36 | 10.45 | -0.29% | 245,542 | 256,310,591 |
| 2024-01-18 | 10.41 | 10.54 | 10.19 | 10.48 | +0.1% | 326,207 | 338,229,596 |
| 2024-01-17 | 10.5 | 10.66 | 10.45 | 10.47 | -0.48% | 320,977 | 339,274,644 |
| 2024-01-16 | 10.27 | 10.53 | 10.27 | 10.52 | +2.14% | 327,009 | 341,110,315 |
| 2024-01-15 | 10.33 | 10.4 | 10.22 | 10.3 | +1.08% | 218,069 | 224,547,204 |
| 2024-01-12 | 10.11 | 10.4 | 10.08 | 10.19 | +0.79% | 294,854 | 301,986,611 |
| 2024-01-11 | 10.03 | 10.18 | 9.95 | 10.11 | +1% | 191,007 | 193,029,790 |
| 2024-01-10 | 9.98 | 10.08 | 9.97 | 10.01 | +0.1% | 134,691 | 134,988,651 |
| 2024-01-09 | 9.99 | 10.03 | 9.84 | 10 | +0.5% | 178,774 | 177,755,585 |
| 2024-01-08 | 10.02 | 10.16 | 9.92 | 9.95 | -1.68% | 240,758 | 240,647,436 |
| 2024-01-05 | 9.74 | 10.17 | 9.68 | 10.12 | +3.69% | 528,215 | 530,141,271 |
| 2024-01-04 | 9.82 | 9.85 | 9.66 | 9.76 | -0.61% | 192,713 | 187,448,012 |
| 2024-01-03 | 9.82 | 9.89 | 9.79 | 9.82 | -0.3% | 126,929 | 124,706,570 |
| 2024-01-02 | 10.04 | 10.04 | 9.82 | 9.85 | -1.6% | 215,972 | 213,692,312 |
| 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：