股票概览
13.98
+0.22%
+0.03
13.99
开盘价
14.11
最高价
13.8
最低价
17,188
成交量
数据更新至: 2024-05-20
技术指标
13.80
MA5 (5日均线)
13.97
MA10 (10日均线)
13.92
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 | 14.11 | 13.8 | 13.98 | +0.22% | 17,188 | 24,030,846 |
| 2024-05-17 | 13.84 | 14 | 13.7 | 13.95 | +1.31% | 18,767 | 26,081,263 |
| 2024-05-16 | 13.69 | 13.9 | 13.63 | 13.77 | +1.55% | 21,791 | 30,079,063 |
| 2024-05-15 | 13.79 | 13.79 | 13.53 | 13.56 | -1.24% | 14,948 | 20,377,294 |
| 2024-05-14 | 13.75 | 13.89 | 13.62 | 13.73 | +0.88% | 19,276 | 26,458,957 |
| 2024-05-13 | 14.05 | 14.15 | 13.57 | 13.61 | -3.06% | 21,117 | 28,898,111 |
| 2024-05-10 | 14.41 | 14.44 | 13.99 | 14.04 | -2.16% | 18,747 | 26,458,480 |
| 2024-05-09 | 14.2 | 14.44 | 14.2 | 14.35 | +1.13% | 16,738 | 24,033,995 |
| 2024-05-08 | 14.53 | 14.54 | 14.18 | 14.19 | -1.94% | 20,598 | 29,446,766 |
| 2024-05-07 | 14.39 | 14.56 | 14.25 | 14.47 | +0.56% | 24,632 | 35,592,182 |
| 2024-05-06 | 14.48 | 14.58 | 14.3 | 14.39 | +0.28% | 27,672 | 39,887,816 |
| 2024-04-30 | 14.45 | 14.58 | 14.16 | 14.35 | -0.28% | 27,361 | 39,292,402 |
| 2024-04-29 | 14.25 | 14.44 | 14.11 | 14.39 | +2.06% | 24,508 | 35,197,915 |
| 2024-04-26 | 13.62 | 14.2 | 13.6 | 14.1 | +3.22% | 36,747 | 51,394,972 |
| 2024-04-25 | 13.91 | 14 | 13.62 | 13.66 | -3.05% | 37,447 | 51,357,442 |
| 2024-04-24 | 13.62 | 14.09 | 13.58 | 14.09 | +3.76% | 27,965 | 38,920,493 |
| 2024-04-23 | 13.25 | 13.64 | 13.24 | 13.58 | +2.11% | 26,296 | 35,524,899 |
| 2024-04-22 | 13.45 | 13.45 | 12.88 | 13.3 | -0.08% | 21,369 | 28,301,756 |
| 2024-04-19 | 13.46 | 13.61 | 13.21 | 13.31 | -1.63% | 23,940 | 31,957,450 |
| 2024-04-18 | 13.52 | 13.86 | 13.25 | 13.53 | +0.07% | 31,191 | 42,353,330 |
| 2024-04-17 | 12.66 | 13.55 | 12.66 | 13.52 | +8.68% | 39,133 | 51,771,373 |
| 2024-04-16 | 13.22 | 13.48 | 12.32 | 12.44 | -7.44% | 49,299 | 62,716,739 |
| 2024-04-15 | 14.14 | 14.23 | 13.15 | 13.44 | -4.82% | 40,098 | 54,563,605 |
| 2024-04-12 | 14.21 | 14.4 | 14.11 | 14.12 | -0.7% | 20,121 | 28,621,367 |
| 2024-04-11 | 14.23 | 14.48 | 14.1 | 14.22 | -0.28% | 24,461 | 35,016,784 |
| 2024-04-10 | 14.74 | 14.85 | 14.09 | 14.26 | -3.91% | 33,249 | 47,722,369 |
| 2024-04-09 | 14.62 | 14.88 | 14.45 | 14.84 | +1.09% | 31,195 | 45,784,913 |
| 2024-04-08 | 14.87 | 15.07 | 14.65 | 14.68 | -2.13% | 31,228 | 46,280,493 |
| 2024-04-03 | 15.27 | 15.36 | 14.86 | 15 | -2.47% | 37,925 | 56,944,860 |
| 2024-04-02 | 15.77 | 15.85 | 15.22 | 15.38 | -2.47% | 48,363 | 74,551,781 |
| 2024-04-01 | 15.95 | 16.19 | 15.56 | 15.77 | +3.07% | 60,034 | 94,911,562 |
| 2024-03-29 | 14.97 | 15.3 | 14.93 | 15.3 | +2.34% | 43,400 | 65,707,560 |
| 2024-03-28 | 14.15 | 15.17 | 14.15 | 14.95 | +5.65% | 52,581 | 77,738,143 |
| 2024-03-27 | 14.97 | 15.05 | 14.15 | 14.15 | -5.73% | 40,558 | 58,870,778 |
| 2024-03-26 | 15.38 | 15.66 | 14.78 | 15.01 | -2.28% | 40,408 | 61,237,903 |
| 2024-03-25 | 15.97 | 16.08 | 15.31 | 15.36 | -4% | 37,444 | 58,849,391 |
| 2024-03-22 | 16.13 | 16.23 | 15.68 | 16 | -1.11% | 47,881 | 76,315,794 |
| 2024-03-21 | 16.26 | 16.42 | 16.01 | 16.18 | -0.31% | 37,059 | 60,105,395 |
| 2024-03-20 | 16.02 | 16.3 | 16 | 16.23 | +1.31% | 36,630 | 59,132,810 |
| 2024-03-19 | 15.9 | 16.21 | 15.85 | 16.02 | 0% | 34,435 | 55,295,901 |
| 2024-03-18 | 15.85 | 16.02 | 15.7 | 16.02 | +1.46% | 40,802 | 64,717,423 |
| 2024-03-15 | 15.69 | 15.85 | 15.5 | 15.79 | +0.64% | 29,369 | 46,024,376 |
| 2024-03-14 | 15.98 | 16.01 | 15.41 | 15.69 | -2.49% | 53,776 | 84,635,193 |
| 2024-03-13 | 15.96 | 16.52 | 15.81 | 16.09 | +1.13% | 75,185 | 121,928,031 |
| 2024-03-12 | 15.55 | 15.91 | 15.45 | 15.91 | +2.45% | 54,410 | 85,465,959 |
| 2024-03-11 | 15.22 | 15.53 | 15.18 | 15.53 | +0.98% | 32,823 | 50,478,241 |
| 2024-03-08 | 15 | 15.41 | 14.91 | 15.38 | +1.52% | 36,140 | 54,857,617 |
| 2024-03-07 | 15.46 | 15.72 | 15.12 | 15.15 | -1.81% | 39,218 | 60,399,399 |
| 2024-03-06 | 15.19 | 15.55 | 15.11 | 15.43 | +1.51% | 32,542 | 49,930,217 |
| 2024-03-05 | 15.3 | 15.47 | 15.09 | 15.2 | -2% | 38,657 | 59,080,723 |
| 2024-03-04 | 15.66 | 15.77 | 15.16 | 15.51 | +0.58% | 36,815 | 56,901,879 |
| 2024-03-01 | 15.19 | 15.52 | 15.19 | 15.42 | +1.58% | 42,573 | 65,473,721 |
| 2024-02-29 | 14.26 | 15.22 | 14.22 | 15.18 | +4.4% | 55,153 | 82,581,086 |
| 2024-02-28 | 16.01 | 16.2 | 14.52 | 14.54 | -9.13% | 95,092 | 146,966,976 |
| 2024-02-27 | 15.5 | 16.31 | 15.3 | 16 | +2.76% | 72,749 | 114,953,150 |
| 2024-02-26 | 15.26 | 16.07 | 14.92 | 15.57 | +2.57% | 74,383 | 114,510,557 |
| 2024-02-23 | 14.75 | 15.18 | 14.63 | 15.18 | +3.76% | 53,824 | 80,460,083 |
| 2024-02-22 | 14.04 | 14.65 | 14.04 | 14.63 | +4.5% | 46,019 | 66,255,388 |
| 2024-02-21 | 13.75 | 14.44 | 13.69 | 14 | +0.5% | 50,219 | 71,059,009 |
| 2024-02-20 | 13.82 | 13.95 | 13.5 | 13.93 | +0.65% | 38,958 | 53,749,923 |
| 2024-02-19 | 13.3 | 13.87 | 13.14 | 13.84 | +5.89% | 52,288 | 71,130,164 |
| 2024-02-08 | 12.19 | 13.07 | 11.91 | 13.07 | +10.02% | 49,161 | 62,033,264 |
| 2024-02-07 | 12.37 | 12.49 | 11.68 | 11.88 | -3.26% | 50,918 | 62,059,204 |
| 2024-02-06 | 11.42 | 12.7 | 10.82 | 12.28 | +2.59% | 56,581 | 66,245,070 |
| 2024-02-05 | 13.2 | 13.2 | 11.97 | 11.97 | -10% | 56,004 | 68,621,838 |
| 2024-02-02 | 14.06 | 14.37 | 12.93 | 13.3 | -5.47% | 42,683 | 58,070,061 |
| 2024-02-01 | 13.82 | 14.38 | 13.56 | 14.07 | +0.5% | 42,972 | 60,051,747 |
| 2024-01-31 | 14.89 | 15.03 | 13.92 | 14 | -7.41% | 55,377 | 79,869,861 |
| 2024-01-30 | 15.92 | 15.92 | 15.09 | 15.12 | -5.2% | 48,200 | 74,502,639 |
| 2024-01-29 | 17.17 | 17.21 | 15.94 | 15.95 | -6.45% | 65,538 | 106,986,689 |
| 2024-01-26 | 17.53 | 17.63 | 16.97 | 17.05 | -3.34% | 61,968 | 106,750,528 |
| 2024-01-25 | 17.29 | 17.75 | 16.96 | 17.64 | +1.38% | 67,734 | 118,217,861 |
| 2024-01-24 | 16.91 | 17.88 | 16.8 | 17.4 | +2.9% | 70,453 | 121,678,819 |
| 2024-01-23 | 16.66 | 17.48 | 15.92 | 16.91 | -0.53% | 76,121 | 127,943,988 |
| 2024-01-22 | 18.41 | 18.43 | 17 | 17 | -10.01% | 111,906 | 196,316,661 |
| 2024-01-19 | 19.75 | 19.75 | 18.26 | 18.89 | -4.35% | 143,744 | 270,995,400 |
| 2024-01-18 | 18.76 | 20.33 | 18.71 | 19.75 | +4.77% | 184,836 | 358,718,358 |
| 2024-01-17 | 19.4 | 19.4 | 18.74 | 18.85 | -3.68% | 120,497 | 229,892,192 |
| 2024-01-16 | 19.01 | 19.6 | 18.85 | 19.57 | +2.68% | 168,012 | 323,483,000 |
| 2024-01-15 | 18.78 | 19.36 | 18.7 | 19.06 | +0.74% | 110,697 | 210,201,228 |
| 2024-01-12 | 18.8 | 19.41 | 18.6 | 18.92 | -0.16% | 200,379 | 381,280,701 |
| 2024-01-11 | 17.13 | 18.95 | 17.13 | 18.95 | +9.98% | 202,173 | 377,157,518 |
| 2024-01-10 | 17.58 | 17.8 | 16.71 | 17.23 | -2.98% | 66,322 | 114,342,269 |
| 2024-01-09 | 18.5 | 18.57 | 17.69 | 17.76 | -5.38% | 88,561 | 159,839,728 |
| 2024-01-08 | 18.43 | 19.05 | 18.17 | 18.77 | +1.57% | 87,321 | 163,308,132 |
| 2024-01-05 | 18.65 | 19.08 | 18.31 | 18.48 | -1.23% | 103,801 | 194,454,512 |
| 2024-01-04 | 18.12 | 18.97 | 17.74 | 18.71 | +3.26% | 108,319 | 201,172,207 |
| 2024-01-03 | 17.57 | 18.59 | 17.57 | 18.12 | +2.37% | 50,214 | 90,663,650 |
| 2024-01-02 | 17.83 | 17.95 | 17.7 | 17.7 | -0.62% | 21,976 | 39,167,769 |
| 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：