股票概览
13.75
-0.43%
-0.06
13.81
开盘价
14
最高价
13.56
最低价
54,125
成交量
数据更新至: 2024-05-20
技术指标
13.71
MA5 (5日均线)
13.73
MA10 (10日均线)
13.35
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 | 13.81 | 14 | 13.56 | 13.75 | -0.43% | 54,125 | 74,458,473 |
| 2024-05-17 | 13.37 | 13.84 | 13.37 | 13.81 | +2.6% | 58,254 | 79,655,053 |
| 2024-05-16 | 13.57 | 13.66 | 13.36 | 13.46 | -0.96% | 53,938 | 72,802,114 |
| 2024-05-15 | 13.86 | 13.98 | 13.58 | 13.59 | -2.58% | 23,145 | 31,625,843 |
| 2024-05-14 | 13.75 | 14.03 | 13.67 | 13.95 | +0.87% | 41,228 | 57,270,417 |
| 2024-05-13 | 13.88 | 14.14 | 13.73 | 13.83 | -0.5% | 51,366 | 71,416,664 |
| 2024-05-10 | 13.8 | 13.95 | 13.68 | 13.9 | +0.43% | 51,829 | 71,692,937 |
| 2024-05-09 | 13.56 | 13.95 | 13.46 | 13.84 | +2.52% | 64,264 | 88,740,559 |
| 2024-05-08 | 13.74 | 13.85 | 13.5 | 13.5 | -1.39% | 49,362 | 67,154,631 |
| 2024-05-07 | 13.65 | 13.83 | 13.52 | 13.69 | -0.15% | 47,668 | 65,160,757 |
| 2024-05-06 | 13.89 | 13.93 | 13.52 | 13.71 | +0.07% | 76,983 | 105,049,960 |
| 2024-04-30 | 12.96 | 13.85 | 12.93 | 13.7 | +5.14% | 150,153 | 202,444,124 |
| 2024-04-29 | 12.73 | 13.18 | 12.55 | 13.03 | -1.59% | 200,071 | 258,492,576 |
| 2024-04-26 | 13.18 | 13.3 | 13.1 | 13.24 | +0.46% | 78,404 | 103,626,653 |
| 2024-04-25 | 12.72 | 13.44 | 12.7 | 13.18 | +2.81% | 116,655 | 154,065,450 |
| 2024-04-24 | 12.84 | 12.84 | 12.6 | 12.82 | 0% | 57,367 | 73,006,387 |
| 2024-04-23 | 12.78 | 12.94 | 12.37 | 12.82 | +0.31% | 95,971 | 121,501,853 |
| 2024-04-22 | 12.25 | 12.87 | 12.15 | 12.78 | +4.93% | 109,883 | 139,012,718 |
| 2024-04-19 | 12.25 | 12.35 | 11.99 | 12.18 | -0.98% | 102,345 | 124,264,467 |
| 2024-04-18 | 12.82 | 12.82 | 12.24 | 12.3 | -4.13% | 128,746 | 160,188,073 |
| 2024-04-17 | 12.72 | 13.06 | 12.5 | 12.83 | +0.63% | 99,423 | 127,175,535 |
| 2024-04-16 | 13 | 13.29 | 12.75 | 12.75 | -2.45% | 79,140 | 102,897,792 |
| 2024-04-15 | 12.59 | 13.1 | 12.55 | 13.07 | +2.75% | 117,668 | 151,468,424 |
| 2024-04-12 | 12.55 | 12.83 | 12.49 | 12.72 | +0.39% | 86,313 | 109,432,895 |
| 2024-04-11 | 12.57 | 12.83 | 12.37 | 12.67 | -0.63% | 98,856 | 124,715,473 |
| 2024-04-10 | 12.83 | 12.98 | 12.5 | 12.75 | -0.39% | 175,500 | 222,802,766 |
| 2024-04-09 | 12.1 | 12.82 | 11.97 | 12.8 | +5% | 182,167 | 227,509,047 |
| 2024-04-08 | 12.28 | 12.76 | 12.16 | 12.19 | -1.06% | 247,593 | 307,663,822 |
| 2024-04-03 | 11.65 | 12.38 | 11.6 | 12.32 | +5.75% | 385,580 | 465,426,035 |
| 2024-04-02 | 11.18 | 11.9 | 11.15 | 11.65 | +3.65% | 426,288 | 496,804,614 |
| 2024-04-01 | 11.21 | 11.57 | 11.1 | 11.24 | +0.27% | 219,300 | 245,797,173 |
| 2024-03-29 | 11.01 | 11.23 | 10.75 | 11.21 | +1.26% | 143,359 | 157,335,057 |
| 2024-03-28 | 11.03 | 11.21 | 10.9 | 11.07 | -0.18% | 125,087 | 138,442,512 |
| 2024-03-27 | 11.25 | 11.29 | 11.05 | 11.09 | -1.51% | 104,049 | 116,024,440 |
| 2024-03-26 | 11.42 | 11.48 | 11.19 | 11.26 | -1.4% | 105,033 | 118,575,316 |
| 2024-03-25 | 11.52 | 11.69 | 11.41 | 11.42 | -0.95% | 97,205 | 112,365,912 |
| 2024-03-22 | 11.76 | 11.83 | 11.47 | 11.53 | -2.78% | 102,742 | 118,944,040 |
| 2024-03-21 | 12 | 12.01 | 11.81 | 11.86 | -1.25% | 138,544 | 164,553,577 |
| 2024-03-20 | 11.95 | 12.05 | 11.71 | 12.01 | +0.33% | 134,344 | 159,359,143 |
| 2024-03-19 | 12.13 | 12.21 | 11.97 | 11.97 | -1.72% | 108,311 | 130,661,519 |
| 2024-03-18 | 12.12 | 12.18 | 11.92 | 12.18 | +0.25% | 114,291 | 137,606,717 |
| 2024-03-15 | 12.32 | 12.58 | 12.01 | 12.15 | -2.17% | 132,336 | 161,315,733 |
| 2024-03-14 | 12.53 | 12.68 | 12.21 | 12.42 | +0.57% | 145,871 | 181,326,429 |
| 2024-03-13 | 12.63 | 12.63 | 12 | 12.35 | -2.29% | 150,148 | 184,828,435 |
| 2024-03-12 | 12.67 | 12.79 | 12.47 | 12.64 | +0.16% | 114,820 | 144,855,550 |
| 2024-03-11 | 12.11 | 12.65 | 11.83 | 12.62 | +3.53% | 170,773 | 208,832,374 |
| 2024-03-08 | 12.36 | 12.53 | 11.84 | 12.19 | -1.77% | 145,990 | 177,151,112 |
| 2024-03-07 | 13.09 | 13.2 | 12.4 | 12.41 | -5.63% | 138,117 | 175,392,042 |
| 2024-03-06 | 13.53 | 13.63 | 13.03 | 13.15 | -2.81% | 70,980 | 93,518,645 |
| 2024-03-05 | 13.84 | 13.85 | 13.38 | 13.53 | -2.45% | 83,052 | 112,326,844 |
| 2024-03-04 | 13.85 | 14.04 | 13.6 | 13.87 | +0.07% | 70,478 | 97,091,102 |
| 2024-03-01 | 14.37 | 14.38 | 13.8 | 13.86 | -3.48% | 71,245 | 99,418,021 |
| 2024-02-29 | 14.05 | 14.4 | 14.02 | 14.36 | +1.7% | 64,693 | 91,896,882 |
| 2024-02-28 | 14.1 | 14.88 | 14.05 | 14.12 | +0.5% | 96,647 | 139,823,053 |
| 2024-02-27 | 14.03 | 14.15 | 13.92 | 14.05 | -0.14% | 44,455 | 62,330,502 |
| 2024-02-26 | 13.74 | 14.22 | 13.67 | 14.07 | +2.03% | 77,373 | 108,038,215 |
| 2024-02-23 | 13.89 | 13.95 | 13.58 | 13.79 | -0.51% | 51,794 | 71,068,876 |
| 2024-02-22 | 13.75 | 13.94 | 13.62 | 13.86 | +0.8% | 58,561 | 80,669,845 |
| 2024-02-21 | 13.88 | 14.38 | 13.69 | 13.75 | -1.93% | 94,791 | 132,752,411 |
| 2024-02-20 | 14.11 | 14.25 | 13.53 | 14.02 | -1.13% | 98,420 | 136,961,859 |
| 2024-02-19 | 14.25 | 14.7 | 13.71 | 14.18 | +1.94% | 97,261 | 138,343,746 |
| 2024-02-08 | 14.43 | 15.38 | 13.71 | 13.91 | -3.4% | 118,910 | 172,353,137 |
| 2024-02-07 | 13.5 | 14.5 | 13.3 | 14.4 | +7.3% | 173,591 | 241,077,173 |
| 2024-02-06 | 12.53 | 13.57 | 12.21 | 13.42 | +8.58% | 95,019 | 124,161,746 |
| 2024-02-05 | 11.94 | 12.91 | 11.41 | 12.36 | +1.06% | 111,012 | 135,614,493 |
| 2024-02-02 | 12.45 | 12.69 | 11.75 | 12.23 | -1.53% | 95,113 | 116,069,000 |
| 2024-02-01 | 12.78 | 12.99 | 12.39 | 12.42 | -4.68% | 94,238 | 118,892,226 |
| 2024-01-31 | 12.61 | 13.26 | 12.61 | 13.03 | +1.96% | 90,116 | 117,669,411 |
| 2024-01-30 | 12.95 | 12.98 | 12.67 | 12.78 | -1.54% | 53,774 | 68,835,730 |
| 2024-01-29 | 13.35 | 13.77 | 12.9 | 12.98 | -3.21% | 81,042 | 106,519,671 |
| 2024-01-26 | 13.96 | 14.09 | 13.2 | 13.41 | -4.15% | 88,022 | 119,849,176 |
| 2024-01-25 | 14.13 | 14.26 | 13.88 | 13.99 | -0.85% | 43,006 | 60,394,052 |
| 2024-01-24 | 13.86 | 14.15 | 13.53 | 14.11 | +2.54% | 89,417 | 124,029,832 |
| 2024-01-23 | 13.39 | 13.82 | 13.2 | 13.76 | +2% | 72,119 | 97,859,341 |
| 2024-01-22 | 14.44 | 14.48 | 13.37 | 13.49 | -6.25% | 96,660 | 133,493,364 |
| 2024-01-19 | 14.53 | 14.61 | 14.19 | 14.39 | -1.24% | 128,436 | 184,817,040 |
| 2024-01-18 | 14.08 | 14.75 | 13.81 | 14.57 | +2.17% | 126,566 | 179,540,179 |
| 2024-01-17 | 14.2 | 14.74 | 14.19 | 14.26 | -0.56% | 126,592 | 183,236,783 |
| 2024-01-16 | 14.26 | 14.58 | 14 | 14.34 | +1.06% | 178,435 | 255,287,311 |
| 2024-01-15 | 12.9 | 14.91 | 12.6 | 14.19 | +4.49% | 414,862 | 584,759,399 |
| 2024-01-12 | 13.9 | 14.1 | 13.52 | 13.58 | -2.65% | 73,954 | 101,232,534 |
| 2024-01-11 | 13.7 | 14.14 | 13.48 | 13.95 | +1.45% | 114,077 | 157,480,664 |
| 2024-01-10 | 13.66 | 13.85 | 13.6 | 13.75 | -0.22% | 54,603 | 75,022,425 |
| 2024-01-09 | 13.82 | 13.95 | 13.63 | 13.78 | +0.07% | 79,640 | 109,663,962 |
| 2024-01-08 | 13.8 | 14.07 | 13.65 | 13.77 | -1.36% | 117,676 | 162,391,023 |
| 2024-01-05 | 14.7 | 14.75 | 13.36 | 13.96 | -4.64% | 310,239 | 428,193,834 |
| 2024-01-04 | 14.83 | 14.9 | 14.5 | 14.64 | -2.53% | 74,328 | 109,030,720 |
| 2024-01-03 | 15.05 | 15.34 | 14.85 | 15.02 | +0.2% | 82,250 | 124,185,863 |
| 2024-01-02 | 15.07 | 15.19 | 14.79 | 14.99 | -0.07% | 97,767 | 146,571,070 |
| 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：