股票概览
13.69
+0.59%
+0.08
13.61
开盘价
13.8
最高价
13.55
最低价
27,357
成交量
数据更新至: 2024-05-20
技术指标
13.64
MA5 (5日均线)
13.66
MA10 (10日均线)
13.17
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 | 13.61 | 13.8 | 13.55 | 13.69 | +0.59% | 27,357 | 37,430,647 |
| 2024-05-17 | 13.48 | 13.79 | 13.48 | 13.61 | -0.51% | 20,997 | 28,625,038 |
| 2024-05-16 | 13.51 | 13.98 | 13.51 | 13.68 | +0.74% | 24,063 | 33,026,951 |
| 2024-05-15 | 13.6 | 13.79 | 13.42 | 13.58 | -0.51% | 21,465 | 29,183,463 |
| 2024-05-14 | 13.5 | 13.73 | 13.46 | 13.65 | +0.66% | 22,278 | 30,265,235 |
| 2024-05-13 | 13.88 | 14 | 13.47 | 13.56 | -2.45% | 29,387 | 40,033,575 |
| 2024-05-10 | 13.93 | 14.08 | 13.75 | 13.9 | -0.64% | 33,079 | 45,889,394 |
| 2024-05-09 | 13.69 | 14.29 | 13.61 | 13.99 | +3.63% | 52,522 | 73,459,293 |
| 2024-05-08 | 13.45 | 13.58 | 13.32 | 13.5 | +0.52% | 22,064 | 29,728,399 |
| 2024-05-07 | 13.4 | 13.54 | 13.38 | 13.43 | +0.22% | 21,287 | 28,624,329 |
| 2024-05-06 | 13.4 | 13.52 | 13.25 | 13.4 | +1.82% | 25,353 | 33,937,663 |
| 2024-04-30 | 13.19 | 13.75 | 13 | 13.16 | -0.23% | 35,173 | 46,613,318 |
| 2024-04-29 | 12.76 | 13.25 | 12.75 | 13.19 | +2.73% | 36,001 | 46,851,479 |
| 2024-04-26 | 13.11 | 13.28 | 12.6 | 12.84 | -0.7% | 35,834 | 45,932,650 |
| 2024-04-25 | 12.31 | 12.99 | 12.3 | 12.93 | +4.61% | 33,756 | 43,140,480 |
| 2024-04-24 | 12.39 | 12.43 | 12.15 | 12.36 | +1.06% | 18,593 | 22,882,266 |
| 2024-04-23 | 12.27 | 12.36 | 12.03 | 12.23 | +0.99% | 16,830 | 20,543,466 |
| 2024-04-22 | 12.27 | 12.38 | 11.82 | 12.11 | -0.49% | 18,968 | 22,944,037 |
| 2024-04-19 | 12.48 | 12.53 | 12.1 | 12.17 | -1.93% | 18,921 | 23,165,203 |
| 2024-04-18 | 12.73 | 12.73 | 12.39 | 12.41 | -2.74% | 27,408 | 34,365,981 |
| 2024-04-17 | 11.88 | 12.77 | 11.88 | 12.76 | +8.32% | 39,920 | 49,922,946 |
| 2024-04-16 | 12.58 | 12.74 | 11.5 | 11.78 | -6.51% | 44,899 | 53,137,933 |
| 2024-04-15 | 13.9 | 14.07 | 12.58 | 12.6 | -9.87% | 57,370 | 74,514,839 |
| 2024-04-12 | 14.12 | 14.16 | 13.8 | 13.98 | -0.92% | 29,475 | 41,137,070 |
| 2024-04-11 | 13.9 | 14.3 | 13.88 | 14.11 | +0.5% | 31,411 | 44,274,642 |
| 2024-04-10 | 14.4 | 14.82 | 14 | 14.04 | -3.17% | 53,864 | 77,336,388 |
| 2024-04-09 | 14 | 14.61 | 13.99 | 14.5 | +2.04% | 53,853 | 77,022,015 |
| 2024-04-08 | 13.9 | 14.59 | 13.72 | 14.21 | +2.01% | 74,118 | 105,692,495 |
| 2024-04-03 | 13.54 | 14.18 | 13.51 | 13.93 | +2.28% | 40,066 | 55,695,281 |
| 2024-04-02 | 13.52 | 13.7 | 13.48 | 13.62 | +0.81% | 20,431 | 27,760,191 |
| 2024-04-01 | 13.44 | 13.56 | 13.37 | 13.51 | +0.67% | 17,638 | 23,764,500 |
| 2024-03-29 | 13.3 | 13.44 | 13.16 | 13.42 | +0.68% | 26,583 | 35,346,810 |
| 2024-03-28 | 12.83 | 13.69 | 12.79 | 13.33 | +3.01% | 48,550 | 64,396,111 |
| 2024-03-27 | 13.16 | 13.3 | 12.88 | 12.94 | -1.15% | 33,209 | 43,381,917 |
| 2024-03-26 | 13.23 | 13.33 | 12.83 | 13.09 | -0.46% | 31,332 | 40,916,117 |
| 2024-03-25 | 13.75 | 13.9 | 13.11 | 13.15 | -4.36% | 34,055 | 46,066,984 |
| 2024-03-22 | 14.1 | 14.26 | 13.75 | 13.75 | -3.24% | 34,209 | 47,682,649 |
| 2024-03-21 | 14.32 | 14.49 | 14 | 14.21 | -0.49% | 25,882 | 36,712,033 |
| 2024-03-20 | 14.4 | 14.55 | 14.2 | 14.28 | -1.86% | 43,383 | 62,151,205 |
| 2024-03-19 | 13.99 | 14.78 | 13.91 | 14.55 | +3.56% | 66,072 | 95,417,888 |
| 2024-03-18 | 14 | 14.05 | 13.88 | 14.05 | +1.22% | 31,375 | 43,810,951 |
| 2024-03-15 | 13.45 | 13.88 | 13.33 | 13.88 | +2.89% | 31,991 | 43,447,909 |
| 2024-03-14 | 13.75 | 13.8 | 13.25 | 13.49 | -1.96% | 33,110 | 44,939,790 |
| 2024-03-13 | 13.8 | 13.98 | 13.73 | 13.76 | -1.36% | 28,380 | 39,166,438 |
| 2024-03-12 | 13.9 | 13.99 | 13.62 | 13.95 | +0.14% | 38,303 | 52,835,328 |
| 2024-03-11 | 14 | 14.25 | 13.78 | 13.93 | -0.71% | 39,097 | 54,501,001 |
| 2024-03-08 | 13.6 | 14.03 | 13.6 | 14.03 | +2.11% | 26,199 | 36,384,352 |
| 2024-03-07 | 13.97 | 14.03 | 13.58 | 13.74 | -0.65% | 29,678 | 41,006,301 |
| 2024-03-06 | 13.46 | 13.9 | 13.46 | 13.83 | +2.75% | 36,111 | 49,570,140 |
| 2024-03-05 | 13.83 | 13.88 | 13.42 | 13.46 | -3.17% | 36,457 | 49,373,583 |
| 2024-03-04 | 14.07 | 14.21 | 13.65 | 13.9 | -2.04% | 42,808 | 59,381,768 |
| 2024-03-01 | 14.21 | 14.53 | 14.05 | 14.19 | -1.32% | 51,922 | 73,903,402 |
| 2024-02-29 | 13.5 | 14.47 | 13.5 | 14.38 | +3.08% | 78,367 | 110,089,166 |
| 2024-02-28 | 14.5 | 15.72 | 13.86 | 13.95 | -2.38% | 115,229 | 173,667,538 |
| 2024-02-27 | 13.79 | 14.4 | 13.72 | 14.29 | +3.55% | 56,938 | 80,620,709 |
| 2024-02-26 | 13.99 | 14.27 | 13.71 | 13.8 | +1.4% | 64,364 | 89,829,924 |
| 2024-02-23 | 13.36 | 13.77 | 13.3 | 13.61 | +1.49% | 50,231 | 67,942,322 |
| 2024-02-22 | 13.37 | 13.57 | 13.23 | 13.41 | +0.07% | 51,631 | 69,035,365 |
| 2024-02-21 | 13 | 13.66 | 12.9 | 13.4 | +0.98% | 60,695 | 81,180,332 |
| 2024-02-20 | 13.33 | 13.61 | 12.9 | 13.27 | +1.3% | 71,165 | 94,950,733 |
| 2024-02-19 | 12.75 | 13.28 | 12.59 | 13.1 | -0.38% | 79,298 | 102,702,207 |
| 2024-02-08 | 12 | 13.44 | 11.45 | 13.15 | +3.87% | 100,797 | 123,481,052 |
| 2024-02-07 | 12.66 | 12.66 | 12.22 | 12.66 | +9.99% | 66,168 | 83,345,194 |
| 2024-02-06 | 10.83 | 12.04 | 10.77 | 11.51 | -3.84% | 86,570 | 96,393,858 |
| 2024-02-05 | 13.17 | 13.17 | 11.97 | 11.97 | -10% | 44,266 | 53,543,915 |
| 2024-02-02 | 13.21 | 13.88 | 12.51 | 13.3 | +1.68% | 93,944 | 124,889,767 |
| 2024-02-01 | 14.09 | 14.09 | 13.08 | 13.08 | -9.98% | 77,636 | 102,349,756 |
| 2024-01-31 | 15 | 15.25 | 14.53 | 14.53 | -9.98% | 106,593 | 156,637,815 |
| 2024-01-30 | 16.95 | 17.25 | 16.14 | 16.14 | -9.98% | 96,106 | 156,769,267 |
| 2024-01-29 | 18.97 | 18.97 | 17.12 | 17.93 | -5.73% | 258,899 | 465,292,476 |
| 2024-01-26 | 16.99 | 19.02 | 16.99 | 19.02 | +10.01% | 242,522 | 440,769,895 |
| 2024-01-25 | 16.41 | 18.13 | 16.02 | 17.29 | +4.92% | 168,473 | 286,502,279 |
| 2024-01-24 | 16.17 | 16.55 | 15.75 | 16.48 | +5.3% | 94,359 | 152,982,163 |
| 2024-01-23 | 15.18 | 15.85 | 14.91 | 15.65 | +5.96% | 55,025 | 84,980,337 |
| 2024-01-22 | 15.45 | 15.74 | 14.61 | 14.77 | -5.56% | 51,709 | 78,607,840 |
| 2024-01-19 | 15 | 15.98 | 15 | 15.64 | +3.92% | 57,488 | 89,093,960 |
| 2024-01-18 | 15.39 | 15.49 | 14.71 | 15.05 | -2.97% | 46,861 | 69,954,691 |
| 2024-01-17 | 15.87 | 16.05 | 15.37 | 15.51 | -3.6% | 37,453 | 58,864,647 |
| 2024-01-16 | 16 | 16.16 | 15.5 | 16.09 | +0.44% | 58,624 | 92,943,606 |
| 2024-01-15 | 16.23 | 16.4 | 15.85 | 16.02 | -1.6% | 52,625 | 84,726,032 |
| 2024-01-12 | 16.6 | 17.08 | 16.24 | 16.28 | -2.98% | 76,804 | 127,840,388 |
| 2024-01-11 | 16.46 | 17.48 | 16.39 | 16.78 | +2.44% | 97,837 | 164,973,757 |
| 2024-01-10 | 16.32 | 16.56 | 16 | 16.38 | -1.09% | 60,853 | 99,073,458 |
| 2024-01-09 | 16.51 | 16.7 | 16.19 | 16.56 | -0.84% | 64,744 | 106,256,013 |
| 2024-01-08 | 16.2 | 16.82 | 15.67 | 16.7 | +2.08% | 94,682 | 154,269,448 |
| 2024-01-05 | 16.25 | 16.87 | 16.2 | 16.36 | -1.62% | 105,778 | 175,038,245 |
| 2024-01-04 | 15.84 | 17.51 | 15.84 | 16.63 | +4.46% | 164,769 | 275,158,184 |
| 2024-01-03 | 16.06 | 16.69 | 15.71 | 15.92 | -1.12% | 79,035 | 127,021,424 |
| 2024-01-02 | 15.81 | 16.1 | 15.69 | 16.1 | +1% | 65,912 | 105,148,389 |
| 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：