股票概览
13.4
-1.83%
-0.25
13.57
开盘价
13.74
最高价
13.35
最低价
35,947
成交量
数据更新至: 2024-05-20
技术指标
13.68
MA5 (5日均线)
14.09
MA10 (10日均线)
13.47
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 | 13.57 | 13.74 | 13.35 | 13.4 | -1.83% | 35,947 | 48,595,864 |
| 2024-05-17 | 13.58 | 13.86 | 13.48 | 13.65 | +0.07% | 29,914 | 40,802,186 |
| 2024-05-16 | 13.7 | 13.93 | 13.5 | 13.64 | -0.8% | 30,223 | 41,404,440 |
| 2024-05-15 | 13.88 | 14.01 | 13.74 | 13.75 | -1.65% | 30,061 | 41,574,242 |
| 2024-05-14 | 14.03 | 14.26 | 13.92 | 13.98 | -0.5% | 36,402 | 51,211,230 |
| 2024-05-13 | 14.38 | 14.55 | 14 | 14.05 | -2.23% | 54,820 | 78,046,748 |
| 2024-05-10 | 14.72 | 14.89 | 14.32 | 14.37 | -2.44% | 64,666 | 94,295,802 |
| 2024-05-09 | 14.5 | 14.93 | 14.39 | 14.73 | +0.61% | 84,450 | 124,111,691 |
| 2024-05-08 | 14.8 | 14.88 | 14.21 | 14.64 | -0.54% | 110,459 | 161,056,229 |
| 2024-05-07 | 14.18 | 14.8 | 13.9 | 14.72 | +3.74% | 145,001 | 209,575,292 |
| 2024-05-06 | 14.03 | 14.21 | 13.87 | 14.19 | +2.83% | 81,884 | 115,156,220 |
| 2024-04-30 | 13.31 | 14.01 | 13.26 | 13.8 | +3.84% | 79,264 | 108,544,351 |
| 2024-04-29 | 12.7 | 13.31 | 12.7 | 13.29 | +4.07% | 30,710 | 40,426,580 |
| 2024-04-26 | 12.79 | 12.83 | 12.57 | 12.77 | +0.47% | 21,858 | 27,794,667 |
| 2024-04-25 | 12.5 | 12.89 | 12.45 | 12.71 | +1.68% | 22,423 | 28,574,063 |
| 2024-04-24 | 12.38 | 12.55 | 12.35 | 12.5 | +0.81% | 15,548 | 19,377,320 |
| 2024-04-23 | 12.41 | 12.51 | 12.21 | 12.4 | +0.16% | 21,570 | 26,647,779 |
| 2024-04-22 | 12.1 | 12.49 | 11.91 | 12.38 | +1.81% | 23,512 | 28,918,030 |
| 2024-04-19 | 12.22 | 12.44 | 12.11 | 12.16 | -1.46% | 23,633 | 28,839,323 |
| 2024-04-18 | 12.49 | 12.65 | 12.25 | 12.34 | -1.59% | 26,917 | 33,524,550 |
| 2024-04-17 | 12.3 | 12.57 | 12.21 | 12.54 | +3.64% | 27,916 | 34,759,552 |
| 2024-04-16 | 12.65 | 12.78 | 12.1 | 12.1 | -6.13% | 43,077 | 52,849,582 |
| 2024-04-15 | 13.36 | 13.67 | 12.6 | 12.89 | -4.8% | 44,270 | 57,625,316 |
| 2024-04-12 | 13.75 | 14.02 | 13.51 | 13.54 | -2.24% | 21,449 | 29,350,895 |
| 2024-04-11 | 13.6 | 14.2 | 13.56 | 13.85 | +1.09% | 31,906 | 44,432,628 |
| 2024-04-10 | 14.08 | 14.12 | 13.56 | 13.7 | -2.63% | 25,605 | 35,349,069 |
| 2024-04-09 | 13.37 | 14.09 | 13.35 | 14.07 | +5.16% | 41,876 | 57,806,304 |
| 2024-04-08 | 13.95 | 13.95 | 13.38 | 13.38 | -4.15% | 29,463 | 40,022,972 |
| 2024-04-03 | 14.05 | 14.23 | 13.92 | 13.96 | -1.2% | 19,779 | 27,742,982 |
| 2024-04-02 | 14.34 | 14.35 | 14.05 | 14.13 | -1.4% | 24,665 | 34,927,595 |
| 2024-04-01 | 13.99 | 14.35 | 13.99 | 14.33 | +2.21% | 36,031 | 50,967,801 |
| 2024-03-29 | 14.03 | 14.09 | 13.82 | 14.02 | -0.07% | 18,896 | 26,342,094 |
| 2024-03-28 | 13.95 | 14.18 | 13.64 | 14.03 | +0.72% | 32,293 | 44,975,749 |
| 2024-03-27 | 14.35 | 14.48 | 13.93 | 13.93 | -1.62% | 35,827 | 50,895,165 |
| 2024-03-26 | 14.3 | 14.63 | 13.98 | 14.16 | -1.05% | 34,606 | 49,215,195 |
| 2024-03-25 | 14.6 | 14.66 | 14.2 | 14.31 | -1.31% | 28,053 | 40,401,849 |
| 2024-03-22 | 14.68 | 14.8 | 14.26 | 14.5 | -1.09% | 40,586 | 58,837,802 |
| 2024-03-21 | 14.8 | 15.03 | 14.55 | 14.66 | -1.81% | 41,085 | 60,400,688 |
| 2024-03-20 | 14.4 | 15.07 | 14.37 | 14.93 | +2.97% | 66,746 | 98,509,832 |
| 2024-03-19 | 14.73 | 14.82 | 14.46 | 14.5 | -3.14% | 65,912 | 96,151,200 |
| 2024-03-18 | 14.13 | 15.29 | 13.97 | 14.97 | +5.94% | 91,978 | 134,796,472 |
| 2024-03-15 | 13.78 | 14.23 | 13.73 | 14.13 | +2.24% | 70,192 | 98,783,338 |
| 2024-03-14 | 14.05 | 14.21 | 13.66 | 13.82 | +0.51% | 57,285 | 79,839,934 |
| 2024-03-13 | 13.63 | 14 | 13.42 | 13.75 | +0.66% | 49,696 | 67,944,595 |
| 2024-03-12 | 13.43 | 13.71 | 13.4 | 13.66 | +2.4% | 44,432 | 60,468,815 |
| 2024-03-11 | 12.93 | 13.36 | 12.92 | 13.34 | +3.09% | 34,349 | 45,251,899 |
| 2024-03-08 | 13.01 | 13.26 | 12.81 | 12.94 | -0.46% | 34,956 | 45,310,975 |
| 2024-03-07 | 13.29 | 13.39 | 12.97 | 13 | -1.74% | 36,707 | 48,354,952 |
| 2024-03-06 | 13.58 | 13.66 | 13.14 | 13.23 | -2.29% | 56,153 | 74,517,190 |
| 2024-03-05 | 14.15 | 14.15 | 13.39 | 13.54 | -4.31% | 74,371 | 101,310,948 |
| 2024-03-04 | 13.69 | 14.27 | 13.6 | 14.15 | +3.28% | 47,283 | 66,253,847 |
| 2024-03-01 | 13.68 | 13.84 | 13.53 | 13.7 | +0.07% | 33,766 | 46,179,916 |
| 2024-02-29 | 13.18 | 13.71 | 13.08 | 13.69 | +2.78% | 55,388 | 74,628,304 |
| 2024-02-28 | 14.12 | 14.8 | 13.3 | 13.32 | -5.67% | 83,992 | 119,606,516 |
| 2024-02-27 | 13.84 | 14.14 | 13.57 | 14.12 | +1.95% | 36,758 | 51,390,232 |
| 2024-02-26 | 13.66 | 14.06 | 13.44 | 13.85 | +2.29% | 38,850 | 53,406,384 |
| 2024-02-23 | 13.29 | 13.59 | 13.21 | 13.54 | +1.88% | 32,257 | 43,260,691 |
| 2024-02-22 | 13 | 13.33 | 12.96 | 13.29 | +1.45% | 44,206 | 58,132,064 |
| 2024-02-21 | 12.98 | 13.54 | 12.91 | 13.1 | -0.46% | 56,777 | 75,191,075 |
| 2024-02-20 | 12.54 | 13.67 | 12.31 | 13.16 | +4.53% | 59,122 | 77,516,588 |
| 2024-02-19 | 12.47 | 12.86 | 12.38 | 12.59 | +3.62% | 64,728 | 81,651,073 |
| 2024-02-08 | 11.11 | 12.18 | 10.49 | 12.15 | +9.46% | 89,833 | 103,024,980 |
| 2024-02-07 | 11.52 | 11.86 | 10.97 | 11.1 | -3.65% | 85,628 | 97,594,746 |
| 2024-02-06 | 10.99 | 11.8 | 9.96 | 11.52 | +4.16% | 92,242 | 99,793,068 |
| 2024-02-05 | 11.95 | 12.02 | 10.76 | 11.06 | -7.45% | 86,050 | 95,759,203 |
| 2024-02-02 | 12.76 | 13.04 | 11.55 | 11.95 | -6.57% | 73,365 | 89,078,437 |
| 2024-02-01 | 13.05 | 13.2 | 12.56 | 12.79 | -1.16% | 58,855 | 75,324,421 |
| 2024-01-31 | 13.6 | 13.98 | 12.92 | 12.94 | -8.62% | 100,022 | 133,259,829 |
| 2024-01-30 | 14.79 | 14.8 | 14.1 | 14.16 | -3.54% | 39,244 | 56,644,647 |
| 2024-01-29 | 15.38 | 15.58 | 14.68 | 14.68 | -4.74% | 42,719 | 63,955,064 |
| 2024-01-26 | 15.7 | 16.1 | 15.38 | 15.41 | -2.34% | 34,554 | 54,311,902 |
| 2024-01-25 | 14.94 | 15.79 | 14.84 | 15.78 | +5.84% | 37,760 | 58,279,316 |
| 2024-01-24 | 15.03 | 15.32 | 14.51 | 14.91 | -0.33% | 34,997 | 52,136,539 |
| 2024-01-23 | 15.29 | 15.38 | 14.83 | 14.96 | -2.35% | 38,987 | 58,513,044 |
| 2024-01-22 | 16.33 | 16.46 | 15.15 | 15.32 | -6.59% | 49,848 | 78,291,581 |
| 2024-01-19 | 16.86 | 17.03 | 16.4 | 16.4 | -3.19% | 26,570 | 44,181,393 |
| 2024-01-18 | 17 | 17.08 | 16.4 | 16.94 | -0.35% | 29,627 | 49,451,739 |
| 2024-01-17 | 17.59 | 17.9 | 17 | 17 | -3.35% | 32,513 | 56,077,124 |
| 2024-01-16 | 18 | 18.05 | 17.29 | 17.59 | -2.17% | 31,619 | 55,458,079 |
| 2024-01-15 | 18.58 | 18.58 | 17.85 | 17.98 | -2.02% | 28,825 | 52,066,191 |
| 2024-01-12 | 18.6 | 18.84 | 18.31 | 18.35 | -1.34% | 15,811 | 29,442,333 |
| 2024-01-11 | 18.2 | 18.64 | 18.2 | 18.6 | +2.2% | 12,359 | 22,816,208 |
| 2024-01-10 | 18.21 | 18.4 | 17.86 | 18.2 | -0.6% | 14,111 | 25,614,589 |
| 2024-01-09 | 18.49 | 18.58 | 18.15 | 18.31 | -0.27% | 11,315 | 20,747,870 |
| 2024-01-08 | 18.63 | 18.74 | 18.31 | 18.36 | -1.87% | 14,921 | 27,530,846 |
| 2024-01-05 | 19.06 | 19.13 | 18.64 | 18.71 | -2.14% | 18,942 | 35,722,304 |
| 2024-01-04 | 18.89 | 19.2 | 18.83 | 19.12 | +0.53% | 15,517 | 29,553,946 |
| 2024-01-03 | 19.18 | 19.51 | 18.88 | 19.02 | -1.09% | 16,834 | 32,196,913 |
| 2024-01-02 | 19.27 | 19.38 | 19 | 19.23 | +0.58% | 21,072 | 40,497,401 |
| 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：