股票概览
14.19
+3.28%
+0.45
13.79
开盘价
14.35
最高价
13.7
最低价
18,889
成交量
数据更新至: 2024-05-20
技术指标
13.95
MA5 (5日均线)
14.03
MA10 (10日均线)
13.38
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 | 13.79 | 14.35 | 13.7 | 14.19 | +3.28% | 18,889 | 26,781,257 |
| 2024-05-17 | 13.6 | 13.97 | 13.54 | 13.74 | +0.59% | 15,413 | 21,152,981 |
| 2024-05-16 | 13.84 | 13.95 | 13.6 | 13.66 | -0.07% | 14,829 | 20,412,739 |
| 2024-05-15 | 14.35 | 14.49 | 13.63 | 13.67 | -5.53% | 26,821 | 37,339,657 |
| 2024-05-14 | 14.33 | 14.68 | 14.11 | 14.47 | +1.83% | 14,344 | 20,693,922 |
| 2024-05-13 | 14.12 | 14.7 | 13.69 | 14.21 | +1% | 22,878 | 32,714,750 |
| 2024-05-10 | 14.21 | 14.98 | 14 | 14.07 | -0.92% | 21,122 | 30,455,017 |
| 2024-05-09 | 14.26 | 14.6 | 14.04 | 14.2 | -0.7% | 19,940 | 28,563,652 |
| 2024-05-08 | 13.71 | 14.37 | 13.67 | 14.3 | +3.55% | 42,324 | 59,502,829 |
| 2024-05-07 | 13.89 | 14 | 13.56 | 13.81 | -0.65% | 22,063 | 30,364,834 |
| 2024-05-06 | 13.4 | 13.97 | 13.3 | 13.9 | +3.35% | 23,577 | 32,511,844 |
| 2024-04-30 | 13.26 | 13.75 | 13.25 | 13.45 | +0.75% | 17,390 | 23,494,342 |
| 2024-04-29 | 12.72 | 13.57 | 12.71 | 13.35 | +3.01% | 23,798 | 31,448,453 |
| 2024-04-26 | 12.65 | 13.05 | 12.64 | 12.96 | +0.7% | 20,593 | 26,459,659 |
| 2024-04-25 | 12.25 | 13.58 | 12.25 | 12.87 | +3.96% | 26,964 | 34,836,384 |
| 2024-04-24 | 12.32 | 12.58 | 12.19 | 12.38 | +0.49% | 23,418 | 28,871,016 |
| 2024-04-23 | 12.74 | 12.74 | 12.07 | 12.32 | -3.52% | 37,294 | 45,739,592 |
| 2024-04-22 | 11.43 | 12.77 | 11.17 | 12.77 | +9.99% | 35,034 | 42,730,802 |
| 2024-04-19 | 11.84 | 11.84 | 11.3 | 11.61 | +0.17% | 14,314 | 16,634,326 |
| 2024-04-18 | 11.91 | 12.02 | 11.52 | 11.59 | -2.85% | 21,603 | 25,409,263 |
| 2024-04-17 | 11.45 | 12.09 | 11.41 | 11.93 | +4.47% | 27,342 | 32,270,675 |
| 2024-04-16 | 11.79 | 11.79 | 10.98 | 11.42 | -3.87% | 32,335 | 36,731,323 |
| 2024-04-15 | 12.7 | 12.8 | 11.48 | 11.88 | -6.82% | 46,920 | 55,838,808 |
| 2024-04-12 | 13.28 | 13.52 | 12.6 | 12.75 | -4.28% | 40,091 | 51,575,917 |
| 2024-04-11 | 13.21 | 14 | 13.2 | 13.32 | +1.14% | 31,826 | 43,044,787 |
| 2024-04-10 | 14.59 | 14.59 | 13.14 | 13.17 | -9.73% | 50,475 | 68,680,657 |
| 2024-04-09 | 15.12 | 15.38 | 14.38 | 14.59 | -2.47% | 28,761 | 41,844,500 |
| 2024-04-08 | 15.71 | 15.71 | 14.8 | 14.96 | -5.73% | 36,338 | 55,012,796 |
| 2024-04-03 | 14.75 | 15.87 | 14.63 | 15.87 | +6.08% | 54,616 | 83,838,630 |
| 2024-04-02 | 15 | 15.49 | 14.43 | 14.96 | +2.54% | 62,981 | 93,973,241 |
| 2024-04-01 | 13.3 | 14.59 | 13.3 | 14.59 | +10.03% | 26,219 | 37,461,066 |
| 2024-03-29 | 12.71 | 13.45 | 12.66 | 13.26 | +4.16% | 18,402 | 24,157,181 |
| 2024-03-28 | 12.86 | 12.97 | 12.6 | 12.73 | -1.24% | 17,486 | 22,390,469 |
| 2024-03-27 | 13.46 | 13.8 | 12.89 | 12.89 | -5.15% | 19,703 | 26,138,823 |
| 2024-03-26 | 12.94 | 13.76 | 12.9 | 13.59 | +4.3% | 38,280 | 51,493,850 |
| 2024-03-25 | 12.95 | 13.45 | 12.83 | 13.03 | -0.15% | 20,784 | 27,271,545 |
| 2024-03-22 | 13.41 | 13.87 | 12.95 | 13.05 | -3.19% | 40,099 | 53,593,804 |
| 2024-03-21 | 12.6 | 13.5 | 12.55 | 13.48 | +6.14% | 46,297 | 60,832,561 |
| 2024-03-20 | 12.8 | 12.95 | 12.48 | 12.7 | +0.24% | 33,945 | 43,131,329 |
| 2024-03-19 | 12.12 | 12.79 | 12.12 | 12.67 | +5.58% | 46,948 | 58,837,052 |
| 2024-03-18 | 11.45 | 12.23 | 11.42 | 12 | +4.8% | 38,709 | 46,076,179 |
| 2024-03-15 | 11.11 | 11.57 | 11.06 | 11.45 | +3.43% | 25,680 | 29,086,031 |
| 2024-03-14 | 11.09 | 11.3 | 10.91 | 11.07 | -0.27% | 13,597 | 15,093,921 |
| 2024-03-13 | 11.04 | 11.31 | 11 | 11.1 | +0.18% | 20,446 | 22,772,918 |
| 2024-03-12 | 10.72 | 11.09 | 10.71 | 11.08 | +3.45% | 25,961 | 28,382,786 |
| 2024-03-11 | 10.48 | 10.72 | 10.41 | 10.71 | +2.78% | 17,281 | 18,304,610 |
| 2024-03-08 | 10.56 | 10.68 | 10.27 | 10.42 | -0.95% | 13,629 | 14,215,012 |
| 2024-03-07 | 10.54 | 10.77 | 10.45 | 10.52 | +0.48% | 16,914 | 17,922,214 |
| 2024-03-06 | 10.21 | 10.57 | 10.15 | 10.47 | +2.45% | 20,579 | 21,369,656 |
| 2024-03-05 | 10.42 | 10.47 | 10.13 | 10.22 | -2.01% | 18,278 | 18,765,089 |
| 2024-03-04 | 10.67 | 10.72 | 10.19 | 10.43 | -1.79% | 20,807 | 21,598,565 |
| 2024-03-01 | 10.8 | 10.98 | 10.41 | 10.62 | -0.84% | 26,663 | 28,303,164 |
| 2024-02-29 | 10.4 | 10.8 | 10.2 | 10.71 | +2.98% | 29,902 | 31,597,400 |
| 2024-02-28 | 11.75 | 11.92 | 10.39 | 10.4 | -9.88% | 39,014 | 43,586,642 |
| 2024-02-27 | 11.34 | 11.63 | 11.21 | 11.54 | +1.94% | 14,524 | 16,658,189 |
| 2024-02-26 | 11.13 | 11.65 | 11.07 | 11.32 | +1.71% | 22,400 | 25,345,973 |
| 2024-02-23 | 10.85 | 11.17 | 10.83 | 11.13 | +2.02% | 23,151 | 25,420,949 |
| 2024-02-22 | 10.3 | 11.3 | 10.3 | 10.91 | +5.92% | 30,722 | 33,053,571 |
| 2024-02-21 | 10 | 10.65 | 9.92 | 10.3 | +3.41% | 25,285 | 26,110,593 |
| 2024-02-20 | 9.75 | 9.99 | 9.6 | 9.96 | +2.15% | 15,834 | 15,634,976 |
| 2024-02-19 | 9.55 | 9.96 | 9.55 | 9.75 | +2.2% | 28,107 | 27,494,135 |
| 2024-02-08 | 8.71 | 9.58 | 8.31 | 9.54 | +9.53% | 39,649 | 35,543,901 |
| 2024-02-07 | 9.25 | 9.3 | 8.61 | 8.71 | -7.24% | 33,082 | 29,100,172 |
| 2024-02-06 | 9.21 | 9.84 | 9.05 | 9.39 | -6.66% | 34,282 | 31,769,365 |
| 2024-02-05 | 10.72 | 10.75 | 10.06 | 10.06 | -10.02% | 24,128 | 24,509,169 |
| 2024-02-02 | 11.53 | 12.02 | 10.64 | 11.18 | -3.04% | 20,658 | 23,312,204 |
| 2024-02-01 | 12.01 | 12.24 | 11.43 | 11.53 | -4.55% | 19,557 | 22,819,636 |
| 2024-01-31 | 13.14 | 13.14 | 12.02 | 12.08 | -5.99% | 11,713 | 14,507,908 |
| 2024-01-30 | 13.33 | 13.33 | 12.82 | 12.85 | -3.75% | 9,870 | 12,898,648 |
| 2024-01-29 | 13.95 | 13.95 | 13.27 | 13.35 | -2.63% | 12,338 | 16,591,121 |
| 2024-01-26 | 13.77 | 13.98 | 13.56 | 13.71 | -0.29% | 15,404 | 21,288,874 |
| 2024-01-25 | 13.14 | 13.77 | 13.1 | 13.75 | +4.64% | 9,584 | 12,952,287 |
| 2024-01-24 | 13.09 | 13.22 | 12.6 | 13.14 | +1.23% | 10,725 | 13,878,768 |
| 2024-01-23 | 13.2 | 13.2 | 12.66 | 12.98 | -1.67% | 12,480 | 16,041,226 |
| 2024-01-22 | 14.57 | 14.57 | 13 | 13.2 | -7.43% | 18,237 | 24,895,242 |
| 2024-01-19 | 14.33 | 14.49 | 14.14 | 14.26 | -0.35% | 8,253 | 11,787,688 |
| 2024-01-18 | 14.76 | 14.76 | 13.99 | 14.31 | -2.05% | 11,700 | 16,712,229 |
| 2024-01-17 | 15.03 | 15.03 | 14.61 | 14.61 | -2.79% | 7,475 | 11,094,691 |
| 2024-01-16 | 15 | 15.16 | 14.8 | 15.03 | +0.2% | 15,081 | 22,645,581 |
| 2024-01-15 | 15.08 | 15.2 | 14.84 | 15 | -0.53% | 7,749 | 11,616,644 |
| 2024-01-12 | 15.04 | 15.29 | 14.99 | 15.08 | +0.27% | 8,105 | 12,276,517 |
| 2024-01-11 | 14.83 | 15.15 | 14.8 | 15.04 | +1.42% | 8,067 | 12,121,070 |
| 2024-01-10 | 14.87 | 15.05 | 14.76 | 14.83 | -0.27% | 9,349 | 13,930,887 |
| 2024-01-09 | 14.7 | 15.03 | 14.69 | 14.87 | +1.02% | 10,143 | 15,092,803 |
| 2024-01-08 | 14.93 | 15.01 | 14.69 | 14.72 | -1.6% | 8,264 | 12,271,575 |
| 2024-01-05 | 15.11 | 15.23 | 14.87 | 14.96 | -1.06% | 8,782 | 13,200,509 |
| 2024-01-04 | 15.12 | 15.2 | 15.02 | 15.12 | +0.13% | 8,265 | 12,498,772 |
| 2024-01-03 | 15.27 | 15.32 | 15.02 | 15.1 | -1.11% | 10,446 | 15,825,376 |
| 2024-01-02 | 15.12 | 15.36 | 14.98 | 15.27 | +1.19% | 13,708 | 20,841,466 |
| 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：