股票概览
13.55
-0.29%
-0.04
13.74
开盘价
13.8
最高价
13.51
最低价
71,063
成交量
数据更新至: 2024-05-20
技术指标
13.59
MA5 (5日均线)
13.82
MA10 (10日均线)
13.59
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 | 13.74 | 13.8 | 13.51 | 13.55 | -0.29% | 71,063 | 96,813,751 |
| 2024-05-17 | 13.51 | 13.64 | 13.34 | 13.59 | +1.12% | 49,946 | 67,497,793 |
| 2024-05-16 | 13.45 | 13.72 | 13.42 | 13.44 | -0.67% | 68,086 | 92,190,511 |
| 2024-05-15 | 13.85 | 13.85 | 13.5 | 13.53 | -2.31% | 92,009 | 125,304,968 |
| 2024-05-14 | 14.1 | 14.1 | 13.81 | 13.85 | -0.5% | 69,311 | 96,368,401 |
| 2024-05-13 | 13.98 | 14.12 | 13.65 | 13.92 | -0.5% | 105,393 | 146,976,453 |
| 2024-05-10 | 14.36 | 14.44 | 13.92 | 13.99 | -2.71% | 123,450 | 173,472,842 |
| 2024-05-09 | 14.1 | 14.65 | 14.1 | 14.38 | +4.43% | 194,992 | 280,140,557 |
| 2024-05-08 | 14.24 | 14.26 | 13.77 | 13.77 | -3.03% | 102,988 | 143,657,214 |
| 2024-05-07 | 14.18 | 14.4 | 13.99 | 14.2 | +0.42% | 97,248 | 138,335,766 |
| 2024-05-06 | 13.9 | 14.25 | 13.9 | 14.14 | +2.84% | 143,179 | 201,469,807 |
| 2024-04-30 | 14.07 | 14.1 | 13.66 | 13.75 | -0.87% | 108,289 | 149,809,930 |
| 2024-04-29 | 14 | 14.15 | 13.78 | 13.87 | +1.76% | 154,722 | 215,847,124 |
| 2024-04-26 | 13.15 | 13.69 | 13.15 | 13.63 | +2.17% | 122,265 | 165,261,803 |
| 2024-04-25 | 13.11 | 13.53 | 13.11 | 13.34 | +0.76% | 97,614 | 130,316,272 |
| 2024-04-24 | 13.25 | 13.35 | 13.04 | 13.24 | +3.04% | 102,606 | 135,461,878 |
| 2024-04-23 | 12.84 | 13.04 | 12.7 | 12.85 | -0.08% | 63,841 | 82,006,206 |
| 2024-04-22 | 12.6 | 13.07 | 12.53 | 12.86 | +0.63% | 84,488 | 108,882,593 |
| 2024-04-19 | 12.98 | 13.03 | 12.7 | 12.78 | -2.29% | 74,565 | 95,767,369 |
| 2024-04-18 | 12.96 | 13.32 | 12.53 | 13.08 | +1% | 133,879 | 174,395,171 |
| 2024-04-17 | 12.44 | 13 | 12.41 | 12.95 | +5.8% | 126,237 | 161,257,155 |
| 2024-04-16 | 12.7 | 12.87 | 12.22 | 12.24 | -5.12% | 143,491 | 178,398,500 |
| 2024-04-15 | 13.1 | 13.3 | 12.69 | 12.9 | -1.23% | 104,804 | 135,658,992 |
| 2024-04-12 | 13.3 | 13.39 | 13.05 | 13.06 | -1.51% | 79,423 | 104,728,472 |
| 2024-04-11 | 13.25 | 13.42 | 13.11 | 13.26 | -0.6% | 93,606 | 123,932,573 |
| 2024-04-10 | 13.75 | 13.76 | 13.27 | 13.34 | -3.4% | 85,565 | 114,975,414 |
| 2024-04-09 | 13.36 | 13.81 | 13.36 | 13.81 | +3.45% | 100,590 | 137,396,067 |
| 2024-04-08 | 13.63 | 13.74 | 13.34 | 13.35 | -2.13% | 97,865 | 132,030,222 |
| 2024-04-03 | 13.95 | 13.95 | 13.59 | 13.64 | -3.33% | 137,664 | 188,774,916 |
| 2024-04-02 | 14.39 | 14.48 | 13.91 | 14.11 | -1.95% | 136,746 | 192,638,152 |
| 2024-04-01 | 14.05 | 14.5 | 14.03 | 14.39 | +2.79% | 161,012 | 231,003,631 |
| 2024-03-29 | 13.86 | 14.37 | 13.71 | 14 | +1.08% | 132,987 | 185,649,666 |
| 2024-03-28 | 13.66 | 14.18 | 13.62 | 13.85 | +1.39% | 186,774 | 260,724,052 |
| 2024-03-27 | 14.84 | 14.84 | 13.65 | 13.66 | -7.64% | 249,229 | 349,895,150 |
| 2024-03-26 | 14.7 | 14.96 | 14.29 | 14.79 | -1% | 306,436 | 447,269,338 |
| 2024-03-25 | 15.78 | 15.85 | 14.94 | 14.94 | -5.02% | 286,808 | 440,248,062 |
| 2024-03-22 | 16.26 | 16.39 | 15.47 | 15.73 | -3.73% | 280,837 | 441,988,222 |
| 2024-03-21 | 17 | 17 | 16.22 | 16.34 | -2.1% | 460,210 | 758,415,793 |
| 2024-03-20 | 15.11 | 16.69 | 14.9 | 16.69 | +10.02% | 304,778 | 482,780,460 |
| 2024-03-19 | 15.43 | 15.48 | 15.15 | 15.17 | -1.69% | 82,635 | 126,306,051 |
| 2024-03-18 | 15.32 | 15.47 | 15.19 | 15.43 | +1.65% | 96,036 | 147,404,401 |
| 2024-03-15 | 14.95 | 15.19 | 14.78 | 15.18 | +1.13% | 99,112 | 148,771,585 |
| 2024-03-14 | 15.27 | 15.46 | 14.82 | 15.01 | -2.97% | 121,205 | 183,046,707 |
| 2024-03-13 | 15.13 | 15.65 | 14.92 | 15.47 | +2.38% | 164,152 | 251,546,780 |
| 2024-03-12 | 14.98 | 15.28 | 14.91 | 15.11 | +1.34% | 126,368 | 190,819,914 |
| 2024-03-11 | 14.55 | 14.91 | 14.55 | 14.91 | +2.12% | 105,309 | 155,314,439 |
| 2024-03-08 | 14.54 | 14.68 | 14.35 | 14.6 | +0.48% | 75,076 | 109,145,033 |
| 2024-03-07 | 15.14 | 15.24 | 14.51 | 14.53 | -3.26% | 101,388 | 150,111,699 |
| 2024-03-06 | 14.8 | 15.2 | 14.53 | 15.02 | +1.21% | 110,907 | 165,164,606 |
| 2024-03-05 | 14.93 | 15.15 | 14.69 | 14.84 | -1.59% | 110,219 | 163,646,565 |
| 2024-03-04 | 15.34 | 15.37 | 14.94 | 15.08 | -1.69% | 105,821 | 159,652,660 |
| 2024-03-01 | 15.59 | 15.59 | 15.09 | 15.34 | -0.71% | 91,239 | 139,271,623 |
| 2024-02-29 | 14.52 | 15.45 | 14.43 | 15.45 | +5.1% | 166,532 | 252,477,430 |
| 2024-02-28 | 15.77 | 15.87 | 14.68 | 14.7 | -6.61% | 176,984 | 271,700,070 |
| 2024-02-27 | 15.41 | 15.74 | 15.21 | 15.74 | +2.94% | 148,774 | 231,034,426 |
| 2024-02-26 | 15.12 | 15.63 | 15.12 | 15.29 | +0.92% | 131,804 | 201,777,906 |
| 2024-02-23 | 14.79 | 15.24 | 14.61 | 15.15 | +2.57% | 137,989 | 205,990,881 |
| 2024-02-22 | 14.71 | 14.87 | 14.52 | 14.77 | +0.34% | 97,909 | 143,893,299 |
| 2024-02-21 | 14.38 | 15.25 | 14.08 | 14.72 | +1.52% | 166,286 | 246,560,775 |
| 2024-02-20 | 14.44 | 14.65 | 13.75 | 14.5 | +0.14% | 153,110 | 215,802,034 |
| 2024-02-19 | 14.9 | 15.03 | 14.26 | 14.48 | -0.82% | 136,825 | 199,474,127 |
| 2024-02-08 | 14.19 | 15.19 | 14.07 | 14.6 | +3.18% | 166,687 | 245,596,181 |
| 2024-02-07 | 13.19 | 14.36 | 13.19 | 14.15 | +8.1% | 198,253 | 278,324,867 |
| 2024-02-06 | 11.76 | 13.09 | 11.37 | 13.09 | +10% | 157,846 | 195,494,467 |
| 2024-02-05 | 12.65 | 12.75 | 11.81 | 11.9 | -7.68% | 161,054 | 195,832,232 |
| 2024-02-02 | 13.5 | 13.63 | 12.36 | 12.89 | -4.31% | 121,314 | 157,761,990 |
| 2024-02-01 | 13.46 | 13.85 | 13.19 | 13.47 | +0.07% | 93,243 | 126,215,710 |
| 2024-01-31 | 13.9 | 14.13 | 13.34 | 13.46 | -3.44% | 112,386 | 152,989,381 |
| 2024-01-30 | 14.3 | 14.53 | 13.9 | 13.94 | -2.52% | 87,992 | 125,059,913 |
| 2024-01-29 | 14.68 | 14.82 | 14.28 | 14.3 | -1.99% | 92,938 | 134,810,579 |
| 2024-01-26 | 15.26 | 15.27 | 14.49 | 14.59 | -4.83% | 170,835 | 252,072,362 |
| 2024-01-25 | 15.2 | 15.55 | 14.9 | 15.33 | +0.92% | 106,986 | 163,837,469 |
| 2024-01-24 | 15.41 | 15.56 | 14.68 | 15.19 | -0.85% | 84,228 | 126,961,304 |
| 2024-01-23 | 15.13 | 15.46 | 14.9 | 15.32 | +1.79% | 95,576 | 145,209,218 |
| 2024-01-22 | 15.95 | 15.95 | 14.91 | 15.05 | -5.52% | 110,715 | 170,330,209 |
| 2024-01-19 | 16.2 | 16.36 | 15.91 | 15.93 | -2.39% | 75,164 | 120,643,144 |
| 2024-01-18 | 15.55 | 16.36 | 15.53 | 16.32 | +3.62% | 128,222 | 203,226,503 |
| 2024-01-17 | 16.5 | 16.51 | 15.75 | 15.75 | -4.95% | 86,231 | 138,604,693 |
| 2024-01-16 | 16.73 | 16.78 | 16.3 | 16.57 | -0.9% | 74,913 | 123,875,028 |
| 2024-01-15 | 17.17 | 17.2 | 16.68 | 16.72 | -3.35% | 95,199 | 160,190,114 |
| 2024-01-12 | 17.24 | 17.77 | 17.19 | 17.3 | -0.12% | 107,092 | 187,139,260 |
| 2024-01-11 | 17.09 | 17.5 | 16.75 | 17.32 | +1.82% | 123,137 | 210,483,551 |
| 2024-01-10 | 17.66 | 17.66 | 16.94 | 17.01 | -3.35% | 108,966 | 186,451,541 |
| 2024-01-09 | 17.77 | 18.1 | 17.43 | 17.6 | -0.4% | 67,221 | 119,247,709 |
| 2024-01-08 | 18.14 | 18.14 | 17.66 | 17.67 | -2.91% | 88,267 | 157,290,559 |
| 2024-01-05 | 18.63 | 18.82 | 18.08 | 18.2 | -2.26% | 80,029 | 147,157,650 |
| 2024-01-04 | 18.76 | 18.99 | 18.5 | 18.62 | -0.96% | 87,420 | 163,536,189 |
| 2024-01-03 | 19.45 | 19.48 | 18.63 | 18.8 | -3.44% | 143,635 | 271,291,883 |
| 2024-01-02 | 19.8 | 20.14 | 19.4 | 19.47 | -1.32% | 142,828 | 282,043,611 |
| 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：