股票概览
14.01
+0.57%
+0.08
13.93
开盘价
14.16
最高价
13.9
最低价
386,016
成交量
数据更新至: 2024-05-20
技术指标
13.87
MA5 (5日均线)
13.85
MA10 (10日均线)
13.71
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 | 13.93 | 14.16 | 13.9 | 14.01 | +0.57% | 386,016 | 542,512,885 |
| 2024-05-17 | 13.74 | 13.95 | 13.73 | 13.93 | +1.38% | 251,722 | 348,171,672 |
| 2024-05-16 | 13.75 | 13.88 | 13.73 | 13.74 | +0.07% | 230,194 | 317,559,824 |
| 2024-05-15 | 13.99 | 13.99 | 13.73 | 13.73 | -1.44% | 284,596 | 393,399,195 |
| 2024-05-14 | 13.95 | 13.97 | 13.84 | 13.93 | -0.14% | 243,575 | 338,534,341 |
| 2024-05-13 | 13.87 | 14.02 | 13.75 | 13.95 | +0.5% | 325,285 | 452,179,459 |
| 2024-05-10 | 13.81 | 13.92 | 13.79 | 13.88 | +0.58% | 312,069 | 432,332,052 |
| 2024-05-09 | 13.7 | 13.83 | 13.7 | 13.8 | +0.66% | 237,418 | 327,203,456 |
| 2024-05-08 | 13.81 | 13.83 | 13.66 | 13.71 | -0.87% | 240,753 | 330,795,568 |
| 2024-05-07 | 13.86 | 13.87 | 13.78 | 13.83 | -0.22% | 276,907 | 382,815,015 |
| 2024-05-06 | 13.9 | 13.96 | 13.81 | 13.86 | +0.73% | 420,374 | 583,491,258 |
| 2024-04-30 | 13.9 | 13.91 | 13.65 | 13.76 | -0.86% | 351,263 | 483,651,922 |
| 2024-04-29 | 13.85 | 14.03 | 13.74 | 13.88 | +0.14% | 658,653 | 915,756,474 |
| 2024-04-26 | 13.6 | 13.92 | 13.42 | 13.86 | +3.82% | 707,636 | 968,214,618 |
| 2024-04-25 | 13.28 | 13.42 | 13.27 | 13.35 | +0.15% | 160,892 | 214,632,368 |
| 2024-04-24 | 13.3 | 13.36 | 13.16 | 13.33 | +0.15% | 219,157 | 290,977,978 |
| 2024-04-23 | 13.39 | 13.47 | 13.3 | 13.31 | -0.67% | 201,108 | 269,178,809 |
| 2024-04-22 | 13.4 | 13.52 | 13.36 | 13.4 | -0.07% | 227,194 | 304,954,175 |
| 2024-04-19 | 13.39 | 13.48 | 13.35 | 13.41 | -0.22% | 235,571 | 315,948,706 |
| 2024-04-18 | 13.35 | 13.57 | 13.3 | 13.44 | +0.37% | 394,840 | 531,004,986 |
| 2024-04-17 | 13.16 | 13.39 | 13.1 | 13.39 | +1.75% | 331,175 | 439,479,889 |
| 2024-04-16 | 13.22 | 13.36 | 13.12 | 13.16 | -1.2% | 279,917 | 370,347,988 |
| 2024-04-15 | 13.05 | 13.35 | 12.93 | 13.32 | +2.07% | 379,855 | 501,820,269 |
| 2024-04-12 | 13.27 | 13.33 | 13.03 | 13.05 | -1.66% | 325,895 | 428,259,879 |
| 2024-04-11 | 13.3 | 13.41 | 13.26 | 13.27 | -0.52% | 247,226 | 329,711,563 |
| 2024-04-10 | 13.51 | 13.55 | 13.28 | 13.34 | -1.48% | 376,075 | 503,946,934 |
| 2024-04-09 | 13.51 | 13.59 | 13.48 | 13.54 | +0.07% | 300,734 | 406,853,372 |
| 2024-04-08 | 13.56 | 13.68 | 13.43 | 13.53 | -1.46% | 364,265 | 493,392,504 |
| 2024-04-03 | 13.81 | 13.84 | 13.71 | 13.73 | -0.65% | 303,441 | 417,647,935 |
| 2024-04-02 | 13.96 | 13.98 | 13.78 | 13.82 | -1.07% | 380,725 | 527,817,026 |
| 2024-04-01 | 13.89 | 14.03 | 13.87 | 13.97 | +0.72% | 470,622 | 655,348,936 |
| 2024-03-29 | 13.95 | 13.98 | 13.6 | 13.87 | -2.67% | 596,200 | 820,431,568 |
| 2024-03-28 | 14.28 | 14.38 | 14.18 | 14.25 | -0.14% | 253,566 | 361,647,021 |
| 2024-03-27 | 14.37 | 14.45 | 14.26 | 14.27 | -1.11% | 164,863 | 237,051,575 |
| 2024-03-26 | 14.37 | 14.45 | 14.36 | 14.43 | +0.49% | 160,937 | 231,700,169 |
| 2024-03-25 | 14.55 | 14.6 | 14.29 | 14.36 | -1.98% | 361,860 | 523,079,256 |
| 2024-03-22 | 14.78 | 14.79 | 14.5 | 14.65 | -0.88% | 276,106 | 403,872,185 |
| 2024-03-21 | 14.83 | 14.94 | 14.72 | 14.78 | +0.14% | 238,405 | 353,465,387 |
| 2024-03-20 | 14.77 | 14.85 | 14.7 | 14.76 | 0% | 205,679 | 303,826,126 |
| 2024-03-19 | 14.99 | 15.01 | 14.72 | 14.76 | -1.6% | 274,437 | 408,011,535 |
| 2024-03-18 | 14.75 | 15.07 | 14.75 | 15 | +1.9% | 396,781 | 593,211,693 |
| 2024-03-15 | 14.69 | 14.76 | 14.63 | 14.72 | +0.14% | 196,899 | 289,366,708 |
| 2024-03-14 | 14.76 | 14.86 | 14.64 | 14.7 | -0.61% | 204,304 | 301,477,483 |
| 2024-03-13 | 14.98 | 15.01 | 14.74 | 14.79 | -1.4% | 296,223 | 439,355,618 |
| 2024-03-12 | 15.03 | 15.06 | 14.91 | 15 | +0.07% | 243,176 | 364,384,934 |
| 2024-03-11 | 14.84 | 14.99 | 14.82 | 14.99 | +1.15% | 250,943 | 373,888,447 |
| 2024-03-08 | 14.82 | 14.88 | 14.79 | 14.82 | -0.2% | 218,111 | 323,480,698 |
| 2024-03-07 | 14.92 | 15 | 14.75 | 14.85 | -0.47% | 307,426 | 457,982,664 |
| 2024-03-06 | 14.96 | 15.03 | 14.89 | 14.92 | -0.33% | 245,484 | 367,015,558 |
| 2024-03-05 | 14.91 | 15.01 | 14.86 | 14.97 | +0.07% | 259,389 | 387,588,401 |
| 2024-03-04 | 15.11 | 15.14 | 14.94 | 14.96 | -0.93% | 264,378 | 396,891,748 |
| 2024-03-01 | 15.09 | 15.16 | 14.99 | 15.1 | +0.07% | 344,088 | 518,265,498 |
| 2024-02-29 | 14.91 | 15.1 | 14.89 | 15.09 | +0.87% | 419,499 | 628,486,716 |
| 2024-02-28 | 15.12 | 15.29 | 14.94 | 14.96 | -0.86% | 451,790 | 683,948,378 |
| 2024-02-27 | 15.02 | 15.09 | 14.98 | 15.09 | +0.47% | 280,971 | 422,184,862 |
| 2024-02-26 | 15.17 | 15.2 | 15.02 | 15.02 | -1.05% | 260,177 | 393,054,976 |
| 2024-02-23 | 15.25 | 15.31 | 15.13 | 15.18 | -0.26% | 299,914 | 455,644,943 |
| 2024-02-22 | 15.09 | 15.24 | 15.04 | 15.22 | +0.86% | 277,845 | 420,888,022 |
| 2024-02-21 | 14.88 | 15.33 | 14.84 | 15.09 | +0.87% | 476,402 | 720,971,527 |
| 2024-02-20 | 14.78 | 15.08 | 14.71 | 14.96 | +1.15% | 327,750 | 489,149,656 |
| 2024-02-19 | 14.8 | 14.81 | 14.57 | 14.79 | -0.47% | 330,727 | 487,422,890 |
| 2024-02-08 | 14.86 | 14.95 | 14.7 | 14.86 | +0.61% | 485,250 | 718,563,590 |
| 2024-02-07 | 14.75 | 14.85 | 14.6 | 14.77 | +0.41% | 439,391 | 647,114,112 |
| 2024-02-06 | 14.2 | 14.81 | 14.12 | 14.71 | +3.59% | 406,235 | 588,689,247 |
| 2024-02-05 | 14.2 | 14.43 | 13.99 | 14.2 | -0.98% | 437,059 | 621,215,837 |
| 2024-02-02 | 14.64 | 14.69 | 13.9 | 14.34 | -2.05% | 413,717 | 592,074,548 |
| 2024-02-01 | 14.57 | 14.75 | 14.37 | 14.64 | +0.21% | 329,921 | 481,297,223 |
| 2024-01-31 | 14.8 | 14.83 | 14.5 | 14.61 | -1.48% | 302,893 | 444,328,068 |
| 2024-01-30 | 14.92 | 15.09 | 14.8 | 14.83 | -1.26% | 274,072 | 409,047,117 |
| 2024-01-29 | 15.06 | 15.23 | 14.98 | 15.02 | -0.27% | 363,637 | 549,555,016 |
| 2024-01-26 | 15.03 | 15.11 | 14.91 | 15.06 | 0% | 350,424 | 525,773,573 |
| 2024-01-25 | 14.7 | 15.09 | 14.61 | 15.06 | +2.17% | 548,251 | 813,788,331 |
| 2024-01-24 | 14.32 | 14.84 | 14.18 | 14.74 | +3.44% | 413,066 | 598,711,267 |
| 2024-01-23 | 14.25 | 14.35 | 13.95 | 14.25 | +0.78% | 245,710 | 348,148,149 |
| 2024-01-22 | 14.33 | 14.49 | 14.04 | 14.14 | -1.6% | 320,370 | 459,072,865 |
| 2024-01-19 | 14.37 | 14.46 | 14.23 | 14.37 | -0.62% | 249,956 | 358,157,513 |
| 2024-01-18 | 14.59 | 14.66 | 13.98 | 14.46 | -1.3% | 478,793 | 683,385,141 |
| 2024-01-17 | 14.69 | 14.86 | 14.65 | 14.65 | -0.68% | 262,201 | 387,642,631 |
| 2024-01-16 | 14.5 | 14.75 | 14.47 | 14.75 | +1.58% | 251,398 | 368,190,745 |
| 2024-01-15 | 14.41 | 14.66 | 14.36 | 14.52 | +0.35% | 150,795 | 218,607,753 |
| 2024-01-12 | 14.39 | 14.53 | 14.37 | 14.47 | +0.28% | 207,042 | 299,288,103 |
| 2024-01-11 | 14.41 | 14.46 | 14.26 | 14.43 | +0.14% | 215,430 | 309,498,999 |
| 2024-01-10 | 14.5 | 14.56 | 14.37 | 14.41 | -0.83% | 175,738 | 253,916,261 |
| 2024-01-09 | 14.58 | 14.65 | 14.43 | 14.53 | -1.02% | 212,432 | 308,936,552 |
| 2024-01-08 | 14.84 | 14.84 | 14.57 | 14.68 | -1.41% | 222,531 | 326,230,976 |
| 2024-01-05 | 14.82 | 15.02 | 14.75 | 14.89 | 0% | 228,829 | 340,880,144 |
| 2024-01-04 | 14.95 | 14.98 | 14.7 | 14.89 | -0.47% | 215,432 | 319,656,732 |
| 2024-01-03 | 14.81 | 14.98 | 14.81 | 14.96 | +0.61% | 159,394 | 237,735,581 |
| 2024-01-02 | 14.85 | 14.98 | 14.84 | 14.87 | -0.07% | 201,563 | 300,445,907 |
| 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：