股票概览
13.34
-1.91%
-0.26
13.54
开盘价
13.64
最高价
13.3
最低价
37,395
成交量
数据更新至: 2024-05-20
技术指标
13.51
MA5 (5日均线)
13.75
MA10 (10日均线)
13.69
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 | 13.54 | 13.64 | 13.3 | 13.34 | -1.91% | 37,395 | 50,202,623 |
| 2024-05-17 | 14 | 14 | 13.21 | 13.6 | +0.15% | 51,122 | 68,933,154 |
| 2024-05-16 | 14.7 | 14.7 | 13.47 | 13.58 | +1.04% | 61,171 | 84,861,518 |
| 2024-05-15 | 13.57 | 13.73 | 13.38 | 13.44 | -1.1% | 19,181 | 25,935,971 |
| 2024-05-14 | 13.65 | 13.81 | 13.45 | 13.59 | +1.27% | 22,106 | 30,143,318 |
| 2024-05-13 | 13.9 | 13.9 | 13.38 | 13.42 | -3.45% | 23,495 | 31,783,777 |
| 2024-05-10 | 14.22 | 14.36 | 13.85 | 13.9 | -2.25% | 20,471 | 28,627,972 |
| 2024-05-09 | 14.11 | 14.39 | 14.06 | 14.22 | +0.49% | 19,382 | 27,669,828 |
| 2024-05-08 | 14.29 | 14.4 | 14.12 | 14.15 | -0.84% | 18,429 | 26,294,308 |
| 2024-05-07 | 14.43 | 14.43 | 14.21 | 14.27 | -0.42% | 20,973 | 29,984,375 |
| 2024-05-06 | 14.17 | 14.42 | 14.15 | 14.33 | +2.36% | 29,287 | 41,977,427 |
| 2024-04-30 | 14.35 | 14.45 | 13.86 | 14 | -3.45% | 37,776 | 53,363,623 |
| 2024-04-29 | 13.82 | 14.55 | 13.82 | 14.5 | +5.07% | 36,892 | 52,681,757 |
| 2024-04-26 | 13.93 | 14.02 | 13.7 | 13.8 | -0.5% | 30,362 | 42,136,059 |
| 2024-04-25 | 13.67 | 14.03 | 13.57 | 13.87 | +1.61% | 29,530 | 40,920,449 |
| 2024-04-24 | 13.17 | 13.67 | 13.17 | 13.65 | +3.64% | 28,906 | 39,009,865 |
| 2024-04-23 | 12.92 | 13.19 | 12.79 | 13.17 | +2.97% | 25,620 | 33,426,824 |
| 2024-04-22 | 13.16 | 13.17 | 12.51 | 12.79 | -1.31% | 22,197 | 28,431,567 |
| 2024-04-19 | 13.16 | 13.28 | 12.85 | 12.96 | -1.74% | 30,491 | 39,644,691 |
| 2024-04-18 | 13.59 | 13.59 | 12.82 | 13.19 | +0.76% | 55,557 | 73,413,773 |
| 2024-04-17 | 12.07 | 13.09 | 12.07 | 13.09 | +10% | 34,099 | 43,599,919 |
| 2024-04-16 | 12.64 | 12.75 | 11.78 | 11.9 | -8.46% | 62,112 | 74,887,945 |
| 2024-04-15 | 13.99 | 14.28 | 12.82 | 13 | -8.71% | 74,661 | 99,176,373 |
| 2024-04-12 | 15.07 | 15.25 | 14.24 | 14.24 | -7.59% | 75,540 | 110,563,217 |
| 2024-04-11 | 15.5 | 15.93 | 15.16 | 15.41 | +0.98% | 67,960 | 105,316,122 |
| 2024-04-10 | 16.39 | 16.39 | 14.9 | 15.26 | -4.68% | 94,898 | 148,049,774 |
| 2024-04-09 | 15.4 | 16.11 | 15.25 | 16.01 | +3.96% | 70,324 | 110,600,008 |
| 2024-04-08 | 15.61 | 16.03 | 15.33 | 15.4 | -1.6% | 57,789 | 90,294,480 |
| 2024-04-03 | 15.9 | 16.19 | 15.58 | 15.65 | -2.19% | 67,926 | 107,388,999 |
| 2024-04-02 | 15.82 | 16.15 | 15.22 | 16 | +1.33% | 100,544 | 158,231,964 |
| 2024-04-01 | 14.8 | 15.95 | 14.76 | 15.79 | +7.05% | 82,356 | 127,747,809 |
| 2024-03-29 | 14.65 | 14.89 | 14.43 | 14.75 | +1.65% | 27,435 | 40,128,612 |
| 2024-03-28 | 13.99 | 14.65 | 13.99 | 14.51 | +3.2% | 43,981 | 63,491,525 |
| 2024-03-27 | 15 | 15.01 | 14.06 | 14.06 | -6.39% | 39,724 | 57,262,102 |
| 2024-03-26 | 14.33 | 15.1 | 14.33 | 15.02 | +3.59% | 55,792 | 82,533,589 |
| 2024-03-25 | 15.08 | 15.22 | 14.48 | 14.5 | -4.73% | 53,159 | 79,076,938 |
| 2024-03-22 | 15.55 | 15.58 | 15.22 | 15.22 | -2.19% | 34,684 | 53,179,772 |
| 2024-03-21 | 15.72 | 15.77 | 15.31 | 15.56 | -1.27% | 47,740 | 74,080,622 |
| 2024-03-20 | 15.5 | 15.79 | 15.42 | 15.76 | +0.9% | 51,737 | 80,785,969 |
| 2024-03-19 | 16.11 | 16.16 | 15.62 | 15.62 | -3.76% | 81,073 | 128,742,095 |
| 2024-03-18 | 16.52 | 16.75 | 15.86 | 16.23 | -1.64% | 117,887 | 190,320,348 |
| 2024-03-15 | 15.51 | 16.53 | 14.88 | 16.5 | +5.91% | 161,117 | 254,035,874 |
| 2024-03-14 | 14.77 | 15.88 | 14.6 | 15.58 | +6.06% | 126,080 | 193,425,160 |
| 2024-03-13 | 14.55 | 14.83 | 14.5 | 14.69 | +1.03% | 40,683 | 59,700,223 |
| 2024-03-12 | 14.27 | 14.6 | 14.17 | 14.54 | +1.68% | 42,766 | 61,766,865 |
| 2024-03-11 | 14.1 | 14.38 | 13.9 | 14.3 | +2.14% | 39,698 | 56,299,187 |
| 2024-03-08 | 13.66 | 14.15 | 13.5 | 14 | +1.52% | 35,700 | 49,326,114 |
| 2024-03-07 | 13.94 | 14.22 | 13.64 | 13.79 | -1.01% | 39,140 | 54,740,450 |
| 2024-03-06 | 13.81 | 14.17 | 13.53 | 13.93 | +1.6% | 51,524 | 71,568,567 |
| 2024-03-05 | 13.8 | 14.55 | 13.41 | 13.71 | -0.65% | 59,469 | 82,998,734 |
| 2024-03-04 | 13.85 | 14 | 13.45 | 13.8 | -0.36% | 35,150 | 48,106,120 |
| 2024-03-01 | 13.75 | 13.94 | 13.52 | 13.85 | +1.09% | 42,593 | 58,619,022 |
| 2024-02-29 | 13.3 | 13.89 | 13.11 | 13.7 | +2.54% | 62,217 | 84,421,062 |
| 2024-02-28 | 14.68 | 14.87 | 13.34 | 13.36 | -9.36% | 90,292 | 128,381,059 |
| 2024-02-27 | 14.2 | 14.74 | 14.15 | 14.74 | +3.08% | 57,655 | 83,709,039 |
| 2024-02-26 | 13.82 | 14.6 | 13.81 | 14.3 | +3.47% | 79,851 | 113,409,877 |
| 2024-02-23 | 12.86 | 13.88 | 12.86 | 13.82 | +7.47% | 79,199 | 106,632,975 |
| 2024-02-22 | 12.17 | 12.89 | 12.17 | 12.86 | +5.24% | 61,952 | 77,776,620 |
| 2024-02-21 | 11.81 | 12.83 | 11.67 | 12.22 | +2.78% | 72,041 | 88,937,896 |
| 2024-02-20 | 11.47 | 11.9 | 11.31 | 11.89 | +3.66% | 51,051 | 59,562,724 |
| 2024-02-19 | 11.15 | 11.75 | 11.08 | 11.47 | +4.46% | 83,140 | 94,960,178 |
| 2024-02-08 | 9.7 | 10.98 | 9.56 | 10.98 | +10.02% | 95,175 | 97,897,026 |
| 2024-02-07 | 10.52 | 10.92 | 9.75 | 9.98 | -4.41% | 85,970 | 87,940,084 |
| 2024-02-06 | 10.53 | 10.97 | 9.92 | 10.44 | -5.26% | 62,820 | 64,136,017 |
| 2024-02-05 | 12.08 | 12.09 | 11.02 | 11.02 | -9.97% | 31,099 | 34,888,598 |
| 2024-02-02 | 13.34 | 13.63 | 11.99 | 12.24 | -8.11% | 43,424 | 54,561,320 |
| 2024-02-01 | 13.43 | 13.58 | 12.94 | 13.32 | -1.48% | 23,751 | 31,590,005 |
| 2024-01-31 | 14.47 | 14.52 | 13.39 | 13.52 | -5.72% | 24,972 | 34,658,348 |
| 2024-01-30 | 14.72 | 15.05 | 14.33 | 14.34 | -3.3% | 15,824 | 23,145,725 |
| 2024-01-29 | 15.34 | 15.55 | 14.79 | 14.83 | -3.39% | 19,124 | 28,794,281 |
| 2024-01-26 | 15.36 | 15.71 | 15.27 | 15.35 | -0.26% | 25,684 | 39,751,518 |
| 2024-01-25 | 15.14 | 15.45 | 14.95 | 15.39 | +2.19% | 27,342 | 41,761,307 |
| 2024-01-24 | 15 | 15.25 | 14.45 | 15.06 | +1.28% | 26,316 | 39,218,386 |
| 2024-01-23 | 14.62 | 15.08 | 14.62 | 14.87 | -1% | 27,470 | 40,805,062 |
| 2024-01-22 | 16.02 | 16.25 | 14.84 | 15.02 | -6.18% | 28,530 | 44,210,341 |
| 2024-01-19 | 16.28 | 16.43 | 15.98 | 16.01 | -1.96% | 18,374 | 29,651,280 |
| 2024-01-18 | 16.32 | 16.68 | 15.91 | 16.33 | -1.39% | 35,547 | 57,568,594 |
| 2024-01-17 | 16.97 | 17.14 | 16.55 | 16.56 | -2.47% | 13,975 | 23,486,143 |
| 2024-01-16 | 17.18 | 17.18 | 16.75 | 16.98 | -0.64% | 20,235 | 34,278,956 |
| 2024-01-15 | 17.3 | 17.31 | 16.97 | 17.09 | -1.5% | 22,015 | 37,662,411 |
| 2024-01-12 | 17.52 | 17.62 | 17.27 | 17.35 | -0.97% | 20,067 | 34,962,619 |
| 2024-01-11 | 17.15 | 17.55 | 17.12 | 17.52 | +2.46% | 22,039 | 38,301,315 |
| 2024-01-10 | 17.4 | 17.42 | 17.07 | 17.1 | -1.89% | 16,625 | 28,607,554 |
| 2024-01-09 | 17.35 | 17.69 | 17.28 | 17.43 | +0.87% | 20,033 | 34,965,815 |
| 2024-01-08 | 17.61 | 17.67 | 17.27 | 17.28 | -1.59% | 19,704 | 34,367,278 |
| 2024-01-05 | 17.83 | 18.15 | 17.52 | 17.56 | -1.07% | 28,479 | 50,686,603 |
| 2024-01-04 | 17.68 | 17.9 | 17.52 | 17.75 | 0% | 29,101 | 51,574,328 |
| 2024-01-03 | 18.98 | 18.98 | 17.55 | 17.75 | -4% | 62,797 | 112,372,385 |
| 2024-01-02 | 18.57 | 18.72 | 18.43 | 18.49 | -0.27% | 28,543 | 52,853,006 |
| 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：