股票概览
13.9
+3.65%
+0.49
13.42
开盘价
13.91
最高价
13.1
最低价
199,330
成交量
数据更新至: 2024-05-20
技术指标
13.74
MA5 (5日均线)
14.12
MA10 (10日均线)
14.19
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 | 13.42 | 13.91 | 13.1 | 13.9 | +3.65% | 199,330 | 272,210,005 |
| 2024-05-17 | 13.68 | 13.72 | 13.2 | 13.41 | -1.97% | 132,734 | 176,921,438 |
| 2024-05-16 | 13.7 | 13.97 | 13.62 | 13.68 | -0.15% | 96,204 | 132,577,158 |
| 2024-05-15 | 14.04 | 14.04 | 13.61 | 13.7 | -2.35% | 78,552 | 108,289,631 |
| 2024-05-14 | 13.88 | 14.13 | 13.86 | 14.03 | +1.81% | 75,721 | 106,003,088 |
| 2024-05-13 | 14.49 | 14.49 | 13.65 | 13.78 | -4.44% | 149,326 | 207,630,761 |
| 2024-05-10 | 14.68 | 14.87 | 14.38 | 14.42 | -1.37% | 72,750 | 105,717,808 |
| 2024-05-09 | 14.52 | 14.77 | 14.46 | 14.62 | +0.69% | 75,826 | 111,111,003 |
| 2024-05-08 | 15.1 | 15.1 | 14.44 | 14.52 | -3.9% | 106,885 | 156,139,394 |
| 2024-05-07 | 15.06 | 15.46 | 15 | 15.11 | +0.33% | 120,298 | 182,650,431 |
| 2024-05-06 | 15.17 | 15.73 | 14.94 | 15.06 | +2.17% | 170,027 | 261,531,903 |
| 2024-04-30 | 14.99 | 15.15 | 14.5 | 14.74 | -1.54% | 81,514 | 119,884,809 |
| 2024-04-29 | 14.12 | 15.28 | 14.09 | 14.97 | +6.85% | 229,026 | 339,702,901 |
| 2024-04-26 | 13.36 | 14.24 | 13.33 | 14.01 | +4.09% | 179,432 | 248,826,187 |
| 2024-04-25 | 13.8 | 13.81 | 12.9 | 13.46 | -4.47% | 262,815 | 350,750,867 |
| 2024-04-24 | 13.71 | 14.41 | 13.31 | 14.09 | +1.44% | 178,366 | 246,440,937 |
| 2024-04-23 | 13.77 | 14.15 | 13.77 | 13.89 | +1.31% | 106,866 | 148,606,357 |
| 2024-04-22 | 13.88 | 14.02 | 13.51 | 13.71 | -2.7% | 113,520 | 156,313,844 |
| 2024-04-19 | 14.38 | 14.63 | 13.95 | 14.09 | -3.69% | 193,122 | 274,295,651 |
| 2024-04-18 | 15.34 | 15.37 | 14.56 | 14.63 | -5.49% | 199,798 | 298,111,461 |
| 2024-04-17 | 15.01 | 15.95 | 15.01 | 15.48 | +1.91% | 202,339 | 314,198,153 |
| 2024-04-16 | 14.55 | 15.38 | 14.45 | 15.19 | +2.64% | 207,011 | 310,371,856 |
| 2024-04-15 | 14.88 | 15.08 | 14.51 | 14.8 | -0.74% | 115,588 | 171,007,227 |
| 2024-04-12 | 14.7 | 15.19 | 14.65 | 14.91 | +1.15% | 149,118 | 222,404,462 |
| 2024-04-11 | 14.02 | 15.23 | 13.99 | 14.74 | +4.32% | 214,853 | 316,653,129 |
| 2024-04-10 | 14.21 | 14.34 | 13.91 | 14.13 | -0.49% | 116,314 | 164,429,765 |
| 2024-04-09 | 14.58 | 14.69 | 14.07 | 14.2 | -2.61% | 126,258 | 179,942,395 |
| 2024-04-08 | 14.93 | 14.99 | 14.5 | 14.58 | -2.02% | 92,460 | 136,034,946 |
| 2024-04-03 | 15.14 | 15.18 | 14.73 | 14.88 | -2.43% | 101,101 | 150,874,448 |
| 2024-04-02 | 15.75 | 15.88 | 15.09 | 15.25 | -4.21% | 150,635 | 230,216,972 |
| 2024-04-01 | 15.28 | 15.99 | 15.26 | 15.92 | +4.74% | 144,160 | 224,515,808 |
| 2024-03-29 | 15.53 | 15.55 | 15 | 15.2 | -3.49% | 118,287 | 179,875,927 |
| 2024-03-28 | 15.61 | 16.02 | 15.43 | 15.75 | +1.94% | 127,450 | 201,281,491 |
| 2024-03-27 | 15.84 | 16.27 | 15.1 | 15.45 | -2.52% | 191,014 | 296,315,624 |
| 2024-03-26 | 16.21 | 16.53 | 15.83 | 15.85 | -1.25% | 206,178 | 333,641,779 |
| 2024-03-25 | 17.63 | 17.63 | 15.98 | 16.05 | -8.75% | 313,845 | 521,847,026 |
| 2024-03-22 | 17.03 | 17.84 | 16.9 | 17.59 | +1.38% | 202,508 | 352,224,120 |
| 2024-03-21 | 18.1 | 18.58 | 17.21 | 17.35 | -1.87% | 281,721 | 502,487,146 |
| 2024-03-20 | 16.83 | 17.99 | 16.76 | 17.68 | +5.18% | 229,886 | 401,267,397 |
| 2024-03-19 | 16.97 | 17.77 | 16.75 | 16.81 | -0.88% | 247,063 | 427,059,834 |
| 2024-03-18 | 16.47 | 17.08 | 16.33 | 16.96 | +3.35% | 208,874 | 351,540,441 |
| 2024-03-15 | 16.77 | 17.02 | 16.03 | 16.41 | -1.62% | 225,115 | 369,950,216 |
| 2024-03-14 | 16.7 | 17.3 | 16.36 | 16.68 | -2.23% | 321,433 | 537,560,386 |
| 2024-03-13 | 16.11 | 17.49 | 15.81 | 17.06 | +7.3% | 395,680 | 665,230,453 |
| 2024-03-12 | 16.68 | 16.76 | 15.76 | 15.9 | -4.62% | 237,946 | 383,963,384 |
| 2024-03-11 | 16.03 | 17.47 | 15.92 | 16.67 | +0.48% | 355,787 | 593,231,952 |
| 2024-03-08 | 15.03 | 16.59 | 14.94 | 16.59 | +10.01% | 295,579 | 468,721,570 |
| 2024-03-07 | 15.39 | 16.13 | 15.08 | 15.08 | -2.08% | 265,779 | 411,896,333 |
| 2024-03-06 | 15.51 | 15.77 | 14.83 | 15.4 | -4.47% | 339,975 | 521,393,523 |
| 2024-03-05 | 15.7 | 16.72 | 15.5 | 16.12 | +6.05% | 591,602 | 955,499,810 |
| 2024-03-04 | 15 | 15.2 | 14.36 | 15.2 | +9.99% | 365,405 | 545,264,331 |
| 2024-03-01 | 13.51 | 13.92 | 13.22 | 13.82 | +2.22% | 150,808 | 204,426,786 |
| 2024-02-29 | 13.02 | 13.66 | 13.02 | 13.52 | +3.52% | 170,098 | 227,319,364 |
| 2024-02-28 | 14 | 14.59 | 13.02 | 13.06 | -5.98% | 217,875 | 302,655,441 |
| 2024-02-27 | 13.28 | 13.96 | 13.11 | 13.89 | +4.44% | 194,619 | 265,696,898 |
| 2024-02-26 | 13.22 | 13.49 | 13 | 13.3 | 0% | 198,275 | 261,921,805 |
| 2024-02-23 | 13.31 | 13.36 | 12.77 | 13.3 | +1.6% | 225,124 | 294,353,669 |
| 2024-02-22 | 12.37 | 13.15 | 12.33 | 13.09 | +4.22% | 235,327 | 302,890,138 |
| 2024-02-21 | 12.2 | 12.7 | 12.06 | 12.56 | 0% | 196,307 | 243,944,709 |
| 2024-02-20 | 12.15 | 13.02 | 12.04 | 12.56 | +1.62% | 207,396 | 260,623,153 |
| 2024-02-19 | 11.85 | 12.46 | 11.73 | 12.36 | +7.29% | 208,189 | 253,224,212 |
| 2024-02-08 | 11.28 | 11.75 | 10.82 | 11.52 | +4.07% | 236,285 | 268,582,875 |
| 2024-02-07 | 10.57 | 11.26 | 10.39 | 11.07 | +3.55% | 292,026 | 319,429,842 |
| 2024-02-06 | 9.68 | 10.85 | 9.3 | 10.69 | +7.22% | 244,583 | 248,744,831 |
| 2024-02-05 | 10.87 | 10.96 | 9.91 | 9.97 | -9.45% | 221,413 | 226,214,054 |
| 2024-02-02 | 11.12 | 11.84 | 10.64 | 11.01 | -1.17% | 199,619 | 225,289,945 |
| 2024-02-01 | 11.21 | 11.44 | 10.8 | 11.14 | -1.33% | 167,884 | 186,781,873 |
| 2024-01-31 | 11.7 | 11.98 | 11.28 | 11.29 | -2.84% | 179,473 | 209,562,505 |
| 2024-01-30 | 11.95 | 12.09 | 11.6 | 11.62 | -3.33% | 124,249 | 147,007,022 |
| 2024-01-29 | 12.35 | 12.65 | 11.97 | 12.02 | -4.38% | 177,334 | 215,957,087 |
| 2024-01-26 | 12.39 | 12.8 | 12.22 | 12.57 | +1.05% | 232,131 | 290,947,474 |
| 2024-01-25 | 11.62 | 12.7 | 11.4 | 12.44 | +7.06% | 277,528 | 340,044,152 |
| 2024-01-24 | 11.57 | 11.65 | 11.15 | 11.62 | +1.93% | 119,926 | 136,599,393 |
| 2024-01-23 | 11.03 | 11.52 | 11.03 | 11.4 | +2.33% | 112,179 | 127,150,868 |
| 2024-01-22 | 11.8 | 11.94 | 10.98 | 11.14 | -5.99% | 145,985 | 167,468,529 |
| 2024-01-19 | 11.8 | 12.15 | 11.68 | 11.85 | +0.42% | 133,910 | 160,293,458 |
| 2024-01-18 | 11.66 | 11.82 | 11.38 | 11.8 | +1.03% | 95,784 | 111,030,326 |
| 2024-01-17 | 11.9 | 12.04 | 11.68 | 11.68 | -2.91% | 83,781 | 99,409,695 |
| 2024-01-16 | 12.21 | 12.23 | 11.84 | 12.03 | -1.23% | 75,124 | 90,196,415 |
| 2024-01-15 | 12.05 | 12.31 | 11.95 | 12.18 | +0.83% | 93,268 | 113,655,085 |
| 2024-01-12 | 12.38 | 12.48 | 12.07 | 12.08 | -2.82% | 117,372 | 142,832,669 |
| 2024-01-11 | 12.1 | 12.43 | 12.1 | 12.43 | +2.3% | 107,646 | 132,948,274 |
| 2024-01-10 | 12.54 | 12.55 | 12.12 | 12.15 | -3.34% | 102,564 | 125,374,927 |
| 2024-01-09 | 12.51 | 12.8 | 12.4 | 12.57 | +0.56% | 110,839 | 139,531,744 |
| 2024-01-08 | 12.78 | 12.86 | 12.48 | 12.5 | -2.34% | 116,838 | 147,659,454 |
| 2024-01-05 | 13.17 | 13.17 | 12.72 | 12.8 | -2.88% | 107,055 | 138,071,111 |
| 2024-01-04 | 13.12 | 13.25 | 12.78 | 13.18 | +0.08% | 127,965 | 167,171,446 |
| 2024-01-03 | 13.02 | 13.33 | 12.82 | 13.17 | +1.07% | 182,365 | 239,857,675 |
| 2024-01-02 | 13.08 | 13.38 | 13.02 | 13.03 | +0.31% | 204,490 | 269,296,649 |
| 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：