股票概览
13.78
+0.58%
+0.08
13.81
开盘价
13.9
最高价
13.65
最低价
26,317
成交量
数据更新至: 2024-05-20
技术指标
13.62
MA5 (5日均线)
13.77
MA10 (10日均线)
13.49
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 | 13.9 | 13.65 | 13.78 | +0.58% | 26,317 | 36,221,392 |
| 2024-05-17 | 13.58 | 13.73 | 13.48 | 13.7 | +1.18% | 22,709 | 30,864,649 |
| 2024-05-16 | 13.45 | 13.68 | 13.45 | 13.54 | +0.67% | 22,784 | 30,967,797 |
| 2024-05-15 | 13.65 | 13.75 | 13.44 | 13.45 | -1.47% | 27,025 | 36,754,985 |
| 2024-05-14 | 13.6 | 13.91 | 13.6 | 13.65 | 0% | 33,335 | 45,832,088 |
| 2024-05-13 | 13.75 | 13.91 | 13.6 | 13.65 | -2.15% | 34,826 | 47,839,430 |
| 2024-05-10 | 14.18 | 14.27 | 13.86 | 13.95 | -1.06% | 39,591 | 55,508,076 |
| 2024-05-09 | 13.79 | 14.26 | 13.74 | 14.1 | +2.25% | 59,235 | 83,759,897 |
| 2024-05-08 | 14.05 | 14.1 | 13.73 | 13.79 | -2.41% | 41,318 | 57,371,192 |
| 2024-05-07 | 13.92 | 14.13 | 13.85 | 14.13 | +1.22% | 42,240 | 59,093,223 |
| 2024-05-06 | 13.73 | 14.08 | 13.67 | 13.96 | +2.5% | 49,705 | 68,769,842 |
| 2024-04-30 | 13.82 | 13.82 | 13.53 | 13.62 | -1.23% | 46,986 | 64,197,283 |
| 2024-04-29 | 13.88 | 13.96 | 13.51 | 13.79 | +0.07% | 86,610 | 118,703,789 |
| 2024-04-26 | 13.16 | 13.79 | 13.14 | 13.78 | +3.77% | 56,851 | 76,914,920 |
| 2024-04-25 | 13.22 | 13.41 | 13.2 | 13.28 | +0.68% | 41,367 | 54,967,966 |
| 2024-04-24 | 12.65 | 13.28 | 12.65 | 13.19 | +3.05% | 46,689 | 61,168,609 |
| 2024-04-23 | 12.78 | 13.14 | 12.74 | 12.8 | -0.93% | 49,689 | 64,097,288 |
| 2024-04-22 | 13.5 | 13.5 | 12.88 | 12.92 | +3.61% | 103,587 | 136,373,730 |
| 2024-04-19 | 12.24 | 12.5 | 12.1 | 12.47 | +1.96% | 39,648 | 48,910,292 |
| 2024-04-18 | 12.2 | 12.55 | 11.95 | 12.23 | +0.25% | 50,475 | 62,023,215 |
| 2024-04-17 | 11.44 | 12.21 | 11.3 | 12.2 | +9.52% | 58,854 | 70,178,992 |
| 2024-04-16 | 11.85 | 12.01 | 11.05 | 11.14 | -7.78% | 69,753 | 78,833,390 |
| 2024-04-15 | 12.77 | 12.97 | 11.92 | 12.08 | -5.25% | 62,419 | 76,171,203 |
| 2024-04-12 | 12.67 | 13.05 | 12.64 | 12.75 | +0.87% | 42,902 | 55,235,673 |
| 2024-04-11 | 12.78 | 12.94 | 12.52 | 12.64 | -1.1% | 44,840 | 57,334,560 |
| 2024-04-10 | 13.25 | 13.34 | 12.55 | 12.78 | -4.77% | 62,746 | 80,463,596 |
| 2024-04-09 | 13.16 | 13.46 | 12.91 | 13.42 | +0.9% | 59,878 | 79,039,898 |
| 2024-04-08 | 13.35 | 14.08 | 13.2 | 13.3 | -0.82% | 68,159 | 92,237,313 |
| 2024-04-03 | 13.85 | 13.94 | 13.32 | 13.41 | -3.53% | 87,013 | 117,463,319 |
| 2024-04-02 | 14.26 | 14.78 | 13.9 | 13.9 | -2.18% | 124,644 | 178,222,684 |
| 2024-04-01 | 14.02 | 14.24 | 13.82 | 14.21 | +0.35% | 142,729 | 200,480,740 |
| 2024-03-29 | 13.76 | 14.35 | 13.53 | 14.16 | +4.66% | 183,870 | 255,006,675 |
| 2024-03-28 | 12.66 | 13.98 | 12.66 | 13.53 | +6.12% | 94,423 | 126,912,745 |
| 2024-03-27 | 13.41 | 13.41 | 12.75 | 12.75 | -4.99% | 68,298 | 89,163,711 |
| 2024-03-26 | 12.69 | 13.44 | 12.67 | 13.42 | +5.25% | 71,776 | 94,258,629 |
| 2024-03-25 | 12.99 | 13.18 | 12.72 | 12.75 | -2.52% | 39,698 | 51,584,328 |
| 2024-03-22 | 13.29 | 13.41 | 13.05 | 13.08 | -2.61% | 44,946 | 59,107,113 |
| 2024-03-21 | 13.35 | 13.47 | 13.19 | 13.43 | +0.67% | 50,684 | 67,608,072 |
| 2024-03-20 | 13.36 | 13.43 | 13.24 | 13.34 | -0.67% | 46,055 | 61,310,498 |
| 2024-03-19 | 13.23 | 13.53 | 13.06 | 13.43 | +0.6% | 80,892 | 107,703,357 |
| 2024-03-18 | 12.74 | 13.37 | 12.66 | 13.35 | +4.62% | 92,511 | 122,182,313 |
| 2024-03-15 | 12.61 | 12.84 | 12.52 | 12.76 | +0.08% | 49,049 | 62,126,966 |
| 2024-03-14 | 12.92 | 13.06 | 12.52 | 12.75 | -1.32% | 71,496 | 91,303,648 |
| 2024-03-13 | 13.8 | 13.8 | 12.85 | 12.92 | -2.12% | 135,663 | 178,221,473 |
| 2024-03-12 | 12.05 | 13.2 | 12 | 13.2 | +10% | 57,430 | 72,725,195 |
| 2024-03-11 | 11.79 | 12 | 11.72 | 12 | +2.13% | 29,877 | 35,511,224 |
| 2024-03-08 | 11.65 | 11.82 | 11.64 | 11.75 | +0.43% | 20,958 | 24,558,735 |
| 2024-03-07 | 11.93 | 11.97 | 11.6 | 11.7 | -0.76% | 32,850 | 38,844,152 |
| 2024-03-06 | 11.64 | 11.95 | 11.61 | 11.79 | +0.94% | 28,376 | 33,449,340 |
| 2024-03-05 | 11.74 | 11.88 | 11.51 | 11.68 | -1.35% | 31,743 | 37,069,483 |
| 2024-03-04 | 11.8 | 11.94 | 11.62 | 11.84 | -0.08% | 45,972 | 54,103,854 |
| 2024-03-01 | 11.84 | 11.93 | 11.61 | 11.85 | +0.25% | 45,589 | 53,627,712 |
| 2024-02-29 | 11.28 | 11.82 | 11.16 | 11.82 | +4.51% | 58,682 | 67,970,974 |
| 2024-02-28 | 12.56 | 12.75 | 11.3 | 11.31 | -9.95% | 88,179 | 105,389,182 |
| 2024-02-27 | 12.03 | 12.56 | 11.96 | 12.56 | +3.37% | 41,147 | 50,880,775 |
| 2024-02-26 | 11.86 | 12.36 | 11.84 | 12.15 | +3.14% | 48,595 | 59,015,611 |
| 2024-02-23 | 11.37 | 11.89 | 11.3 | 11.78 | +3.97% | 43,161 | 50,093,573 |
| 2024-02-22 | 10.9 | 11.47 | 10.9 | 11.33 | +3% | 45,581 | 50,929,020 |
| 2024-02-21 | 10.7 | 11.47 | 10.58 | 11 | +2.42% | 57,131 | 63,848,246 |
| 2024-02-20 | 10.59 | 10.82 | 10.33 | 10.74 | +1.61% | 61,770 | 65,999,335 |
| 2024-02-19 | 10.01 | 10.76 | 10 | 10.57 | +7.86% | 94,207 | 98,911,305 |
| 2024-02-08 | 9 | 9.8 | 8.75 | 9.8 | +9.99% | 93,906 | 87,875,490 |
| 2024-02-07 | 9.61 | 9.65 | 8.76 | 8.91 | -6.9% | 110,212 | 100,215,759 |
| 2024-02-06 | 9.1 | 10.07 | 8.69 | 9.57 | -0.93% | 105,983 | 97,653,460 |
| 2024-02-05 | 10.51 | 10.63 | 9.66 | 9.66 | -9.97% | 80,878 | 79,435,777 |
| 2024-02-02 | 11.58 | 11.74 | 10.42 | 10.73 | -6.7% | 56,329 | 61,658,500 |
| 2024-02-01 | 11.6 | 11.77 | 11.19 | 11.5 | -1.12% | 39,737 | 45,650,018 |
| 2024-01-31 | 12.16 | 12.33 | 11.6 | 11.63 | -5.52% | 37,599 | 44,588,348 |
| 2024-01-30 | 12.6 | 12.8 | 12.29 | 12.31 | -2.07% | 26,444 | 33,198,081 |
| 2024-01-29 | 13.1 | 13.22 | 12.53 | 12.57 | -4.63% | 30,000 | 38,466,119 |
| 2024-01-26 | 13.18 | 13.41 | 13.1 | 13.18 | -0.08% | 25,596 | 33,936,437 |
| 2024-01-25 | 12.88 | 13.2 | 12.68 | 13.19 | +3.05% | 33,456 | 43,537,712 |
| 2024-01-24 | 12.68 | 12.88 | 12.31 | 12.8 | +0.95% | 31,479 | 39,793,130 |
| 2024-01-23 | 12.68 | 12.79 | 12.4 | 12.68 | -0.24% | 33,764 | 42,548,257 |
| 2024-01-22 | 13.41 | 13.59 | 12.4 | 12.71 | -5.71% | 34,295 | 44,874,622 |
| 2024-01-19 | 13.85 | 13.85 | 13.48 | 13.48 | -2.25% | 26,793 | 36,493,703 |
| 2024-01-18 | 13.9 | 13.97 | 13.48 | 13.79 | -1.36% | 36,104 | 49,425,082 |
| 2024-01-17 | 14.31 | 14.34 | 13.98 | 13.98 | -2.58% | 21,836 | 30,950,466 |
| 2024-01-16 | 14.36 | 14.44 | 14.18 | 14.35 | -0.62% | 20,065 | 28,711,911 |
| 2024-01-15 | 14.37 | 14.53 | 14.22 | 14.44 | +0.42% | 21,517 | 30,989,626 |
| 2024-01-12 | 14.58 | 14.72 | 14.36 | 14.38 | -1.37% | 21,025 | 30,483,266 |
| 2024-01-11 | 14.24 | 14.6 | 14.17 | 14.58 | +2.1% | 25,042 | 36,179,115 |
| 2024-01-10 | 14.29 | 14.45 | 14.1 | 14.28 | -0.97% | 31,461 | 44,861,147 |
| 2024-01-09 | 14.38 | 14.68 | 14.33 | 14.42 | +1.19% | 33,524 | 48,600,024 |
| 2024-01-08 | 14.57 | 14.57 | 14.25 | 14.25 | -2.2% | 23,772 | 34,204,938 |
| 2024-01-05 | 14.89 | 15 | 14.42 | 14.57 | -1.42% | 27,718 | 40,807,320 |
| 2024-01-04 | 14.78 | 15.04 | 14.53 | 14.78 | +0.61% | 34,986 | 51,636,821 |
| 2024-01-03 | 14.96 | 14.97 | 14.64 | 14.69 | -1.8% | 28,389 | 41,853,908 |
| 2024-01-02 | 14.98 | 15.14 | 14.93 | 14.96 | +0.2% | 29,452 | 44,245,535 |
| 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：