股票概览
14.08
+0.72%
+0.1
13.99
开盘价
14.27
最高价
13.94
最低价
911,838
成交量
数据更新至: 2024-05-20
技术指标
13.92
MA5 (5日均线)
13.88
MA10 (10日均线)
13.78
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 | 13.99 | 14.27 | 13.94 | 14.08 | +0.72% | 911,838 | 1,287,105,106 |
| 2024-05-17 | 13.78 | 13.99 | 13.72 | 13.98 | +1.45% | 646,827 | 897,068,653 |
| 2024-05-16 | 13.78 | 13.92 | 13.72 | 13.78 | +0.36% | 671,750 | 928,632,106 |
| 2024-05-15 | 14.06 | 14.09 | 13.73 | 13.73 | -2% | 648,280 | 897,239,357 |
| 2024-05-14 | 13.96 | 14.03 | 13.85 | 14.01 | +0.43% | 578,429 | 806,875,133 |
| 2024-05-13 | 13.83 | 14 | 13.71 | 13.95 | +0.5% | 804,323 | 1,115,854,300 |
| 2024-05-10 | 13.82 | 13.95 | 13.77 | 13.88 | +0.58% | 724,179 | 1,004,023,083 |
| 2024-05-09 | 13.69 | 13.85 | 13.69 | 13.8 | +0.66% | 573,161 | 789,990,914 |
| 2024-05-08 | 13.81 | 13.84 | 13.67 | 13.71 | -1.08% | 524,294 | 720,405,687 |
| 2024-05-07 | 13.83 | 13.92 | 13.78 | 13.86 | -0.14% | 622,646 | 862,111,598 |
| 2024-05-06 | 13.95 | 14.06 | 13.8 | 13.88 | +0.8% | 1,084,807 | 1,510,636,719 |
| 2024-04-30 | 14.14 | 14.14 | 13.75 | 13.77 | -4.18% | 1,407,451 | 1,954,292,970 |
| 2024-04-29 | 14.24 | 14.5 | 14.15 | 14.37 | +0.91% | 1,304,520 | 1,870,862,864 |
| 2024-04-26 | 13.85 | 14.3 | 13.62 | 14.24 | +6.99% | 1,708,057 | 2,379,089,314 |
| 2024-04-25 | 13.24 | 13.37 | 13.15 | 13.31 | +0.23% | 465,927 | 618,087,970 |
| 2024-04-24 | 13.32 | 13.38 | 13.21 | 13.28 | -0.3% | 446,521 | 592,385,545 |
| 2024-04-23 | 13.51 | 13.52 | 13.32 | 13.32 | -1.11% | 422,826 | 566,452,967 |
| 2024-04-22 | 13.5 | 13.63 | 13.41 | 13.47 | -0.37% | 505,479 | 682,254,377 |
| 2024-04-19 | 13.56 | 13.7 | 13.48 | 13.52 | -0.81% | 514,162 | 697,965,917 |
| 2024-04-18 | 13.43 | 13.84 | 13.41 | 13.63 | +0.96% | 819,493 | 1,118,845,855 |
| 2024-04-17 | 13.24 | 13.5 | 13.14 | 13.5 | +1.89% | 773,371 | 1,030,172,973 |
| 2024-04-16 | 13.25 | 13.43 | 13.21 | 13.25 | -0.6% | 691,624 | 921,714,585 |
| 2024-04-15 | 13.1 | 13.45 | 12.93 | 13.33 | +1.76% | 906,861 | 1,200,100,530 |
| 2024-04-12 | 13.44 | 13.48 | 13.08 | 13.1 | -2.38% | 707,143 | 935,706,471 |
| 2024-04-11 | 13.44 | 13.59 | 13.4 | 13.42 | -0.67% | 547,757 | 739,301,934 |
| 2024-04-10 | 13.9 | 13.93 | 13.48 | 13.51 | -2.67% | 688,531 | 940,877,296 |
| 2024-04-09 | 13.98 | 14.11 | 13.88 | 13.88 | -0.72% | 394,331 | 551,860,898 |
| 2024-04-08 | 14 | 14.18 | 13.81 | 13.98 | -0.99% | 550,385 | 771,492,681 |
| 2024-04-03 | 14.21 | 14.27 | 14.08 | 14.12 | -1.05% | 452,760 | 640,292,049 |
| 2024-04-02 | 14.28 | 14.35 | 14.21 | 14.27 | +0.07% | 489,198 | 698,714,685 |
| 2024-04-01 | 14.19 | 14.31 | 14.15 | 14.26 | +1.57% | 484,730 | 689,740,774 |
| 2024-03-29 | 13.98 | 14.04 | 13.89 | 14.04 | +1.59% | 541,983 | 757,175,955 |
| 2024-03-28 | 13.75 | 13.96 | 13.72 | 13.82 | +0.51% | 452,381 | 626,070,848 |
| 2024-03-27 | 13.9 | 13.95 | 13.75 | 13.75 | -1.43% | 373,515 | 517,663,748 |
| 2024-03-26 | 13.84 | 13.96 | 13.83 | 13.95 | +0.87% | 382,338 | 531,533,111 |
| 2024-03-25 | 14.13 | 14.16 | 13.83 | 13.83 | -2.88% | 767,962 | 1,070,117,445 |
| 2024-03-22 | 14.41 | 14.44 | 14.15 | 14.24 | -1.45% | 535,911 | 764,630,303 |
| 2024-03-21 | 14.44 | 14.6 | 14.41 | 14.45 | +0.35% | 477,445 | 691,975,373 |
| 2024-03-20 | 14.33 | 14.44 | 14.29 | 14.4 | +0.42% | 388,871 | 558,535,961 |
| 2024-03-19 | 14.58 | 14.58 | 14.31 | 14.34 | -1.71% | 585,105 | 843,789,562 |
| 2024-03-18 | 14.34 | 14.75 | 14.32 | 14.59 | +2.24% | 871,911 | 1,270,222,926 |
| 2024-03-15 | 14.22 | 14.31 | 14.12 | 14.27 | +0.21% | 461,730 | 656,090,327 |
| 2024-03-14 | 14.36 | 14.51 | 14.15 | 14.24 | -0.97% | 607,312 | 869,451,710 |
| 2024-03-13 | 14.72 | 14.72 | 14.35 | 14.38 | -2.18% | 745,730 | 1,077,639,096 |
| 2024-03-12 | 14.69 | 14.76 | 14.58 | 14.7 | +0.41% | 583,283 | 856,047,663 |
| 2024-03-11 | 14.44 | 14.64 | 14.41 | 14.64 | +1.39% | 500,258 | 726,476,030 |
| 2024-03-08 | 14.43 | 14.51 | 14.35 | 14.44 | +0.28% | 355,332 | 512,276,715 |
| 2024-03-07 | 14.5 | 14.64 | 14.35 | 14.4 | -0.89% | 486,007 | 704,123,707 |
| 2024-03-06 | 14.6 | 14.72 | 14.44 | 14.53 | -0.48% | 458,658 | 668,009,189 |
| 2024-03-05 | 14.55 | 14.72 | 14.49 | 14.6 | -0.27% | 500,891 | 732,588,124 |
| 2024-03-04 | 14.85 | 14.86 | 14.56 | 14.64 | -1.21% | 602,106 | 882,631,100 |
| 2024-03-01 | 14.53 | 14.82 | 14.48 | 14.82 | +1.93% | 816,175 | 1,196,288,290 |
| 2024-02-29 | 14.31 | 14.57 | 14.28 | 14.54 | +1.32% | 713,486 | 1,027,991,405 |
| 2024-02-28 | 14.58 | 14.81 | 14.35 | 14.35 | -1.31% | 891,081 | 1,303,962,990 |
| 2024-02-27 | 14.38 | 14.54 | 14.31 | 14.54 | +1.04% | 518,345 | 747,080,951 |
| 2024-02-26 | 14.51 | 14.58 | 14.38 | 14.39 | -1.17% | 529,595 | 766,296,981 |
| 2024-02-23 | 14.58 | 14.69 | 14.49 | 14.56 | +0.07% | 572,075 | 833,910,462 |
| 2024-02-22 | 14.31 | 14.64 | 14.29 | 14.55 | +1.18% | 677,722 | 979,826,738 |
| 2024-02-21 | 14.16 | 14.65 | 14.1 | 14.38 | +0.77% | 940,751 | 1,356,560,622 |
| 2024-02-20 | 13.95 | 14.42 | 13.9 | 14.27 | +1.86% | 670,893 | 950,715,739 |
| 2024-02-19 | 14.24 | 14.25 | 13.85 | 14.01 | -1.41% | 740,848 | 1,036,199,519 |
| 2024-02-08 | 14.1 | 14.43 | 14.07 | 14.21 | +1.57% | 801,879 | 1,141,001,457 |
| 2024-02-07 | 13.9 | 14.04 | 13.82 | 13.99 | +0.5% | 745,940 | 1,039,734,051 |
| 2024-02-06 | 13.14 | 13.92 | 13.1 | 13.92 | +5.3% | 824,976 | 1,121,889,478 |
| 2024-02-05 | 13.18 | 13.43 | 12.92 | 13.22 | -1.12% | 692,875 | 914,506,084 |
| 2024-02-02 | 13.92 | 13.93 | 13.01 | 13.37 | -3.6% | 870,240 | 1,170,456,576 |
| 2024-02-01 | 13.66 | 14.05 | 13.6 | 13.87 | +0.95% | 573,199 | 796,179,291 |
| 2024-01-31 | 13.83 | 13.99 | 13.69 | 13.74 | -1.29% | 501,668 | 694,844,133 |
| 2024-01-30 | 14.09 | 14.2 | 13.92 | 13.92 | -1.76% | 536,775 | 754,947,073 |
| 2024-01-29 | 14.28 | 14.34 | 14.06 | 14.17 | -0.77% | 709,469 | 1,009,838,587 |
| 2024-01-26 | 14.2 | 14.37 | 14.1 | 14.28 | +0.14% | 761,615 | 1,083,465,289 |
| 2024-01-25 | 14.05 | 14.37 | 14.01 | 14.26 | +0.71% | 1,040,901 | 1,478,782,245 |
| 2024-01-24 | 13.73 | 14.26 | 13.52 | 14.16 | +3.89% | 1,019,104 | 1,414,846,597 |
| 2024-01-23 | 13.45 | 13.75 | 13.3 | 13.63 | +1.11% | 555,711 | 754,753,388 |
| 2024-01-22 | 13.63 | 13.82 | 13.3 | 13.48 | -1.25% | 746,538 | 1,020,392,262 |
| 2024-01-19 | 13.59 | 13.73 | 13.46 | 13.65 | -0.07% | 370,072 | 503,446,927 |
| 2024-01-18 | 13.5 | 13.72 | 13.2 | 13.66 | +0.81% | 636,065 | 853,285,295 |
| 2024-01-17 | 13.66 | 13.78 | 13.54 | 13.55 | -1.17% | 392,249 | 535,670,131 |
| 2024-01-16 | 13.5 | 13.71 | 13.46 | 13.71 | +1.26% | 389,443 | 529,284,912 |
| 2024-01-15 | 13.58 | 13.68 | 13.46 | 13.54 | -0.51% | 296,553 | 401,832,826 |
| 2024-01-12 | 13.59 | 13.8 | 13.54 | 13.61 | -0.22% | 251,901 | 344,380,703 |
| 2024-01-11 | 13.48 | 13.68 | 13.43 | 13.64 | +0.96% | 323,527 | 439,757,901 |
| 2024-01-10 | 13.55 | 13.6 | 13.41 | 13.51 | +0.3% | 285,060 | 385,443,215 |
| 2024-01-09 | 13.55 | 13.6 | 13.35 | 13.47 | -0.37% | 325,899 | 439,674,160 |
| 2024-01-08 | 13.76 | 13.81 | 13.5 | 13.52 | -2.17% | 445,022 | 605,243,068 |
| 2024-01-05 | 13.8 | 14.03 | 13.73 | 13.82 | -0.14% | 521,818 | 726,182,780 |
| 2024-01-04 | 13.88 | 13.88 | 13.7 | 13.84 | -0.43% | 363,052 | 500,746,379 |
| 2024-01-03 | 13.73 | 13.97 | 13.71 | 13.9 | +1.24% | 404,252 | 560,590,858 |
| 2024-01-02 | 13.95 | 13.98 | 13.72 | 13.73 | -1.58% | 455,242 | 628,092,939 |
| 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：
同行业相关股票
хНОц│░шпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832