股票概览
13.49
-0.66%
-0.09
13.56
开盘价
13.8
最高价
13.34
最低价
19,511
成交量
数据更新至: 2024-05-20
技术指标
13.50
MA5 (5日均线)
13.70
MA10 (10日均线)
13.50
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 | 13.56 | 13.8 | 13.34 | 13.49 | -0.66% | 19,511 | 26,418,905 |
| 2024-05-17 | 13.43 | 13.6 | 13.37 | 13.58 | +0.89% | 13,354 | 17,990,730 |
| 2024-05-16 | 13.59 | 13.63 | 13.33 | 13.46 | +0.75% | 12,612 | 17,043,673 |
| 2024-05-15 | 13.62 | 13.67 | 13.36 | 13.36 | -1.91% | 12,135 | 16,361,313 |
| 2024-05-14 | 13.41 | 13.73 | 13.41 | 13.62 | +1.64% | 11,731 | 15,977,279 |
| 2024-05-13 | 13.79 | 13.81 | 13.34 | 13.4 | -2.76% | 16,656 | 22,427,227 |
| 2024-05-10 | 14.35 | 14.4 | 13.71 | 13.78 | -3.57% | 20,240 | 28,100,741 |
| 2024-05-09 | 14.05 | 14.65 | 13.94 | 14.29 | +2.81% | 28,020 | 40,227,961 |
| 2024-05-08 | 14.13 | 14.13 | 13.85 | 13.9 | -1.63% | 12,036 | 16,803,551 |
| 2024-05-07 | 14.15 | 14.2 | 14 | 14.13 | 0% | 13,885 | 19,552,225 |
| 2024-05-06 | 14.15 | 14.24 | 14.01 | 14.13 | +1.65% | 15,684 | 22,143,196 |
| 2024-04-30 | 13.95 | 14.26 | 13.65 | 13.9 | +0.51% | 23,109 | 32,199,932 |
| 2024-04-29 | 13.4 | 13.94 | 13.4 | 13.83 | +3.44% | 23,195 | 31,898,189 |
| 2024-04-26 | 13.22 | 13.45 | 13.07 | 13.37 | +1.13% | 18,213 | 24,282,397 |
| 2024-04-25 | 13.24 | 13.39 | 13.14 | 13.22 | -0.15% | 13,171 | 17,469,364 |
| 2024-04-24 | 13.02 | 13.28 | 12.98 | 13.24 | +3.28% | 19,138 | 25,193,900 |
| 2024-04-23 | 12.78 | 12.88 | 12.52 | 12.82 | +1.75% | 17,551 | 22,366,049 |
| 2024-04-22 | 12.72 | 12.75 | 12.27 | 12.6 | -3.08% | 26,006 | 32,682,906 |
| 2024-04-19 | 13.4 | 13.65 | 12.76 | 13 | +0.78% | 36,504 | 48,174,164 |
| 2024-04-18 | 13.09 | 13.15 | 12.62 | 12.9 | -1.07% | 25,042 | 32,301,363 |
| 2024-04-17 | 12.12 | 13.06 | 12.12 | 13.04 | +8.04% | 29,889 | 38,051,611 |
| 2024-04-16 | 13.13 | 13.13 | 11.82 | 12.07 | -8.07% | 37,600 | 46,051,791 |
| 2024-04-15 | 13.99 | 13.99 | 12.8 | 13.13 | -5.47% | 31,794 | 42,059,054 |
| 2024-04-12 | 14.18 | 14.18 | 13.83 | 13.89 | -0.93% | 12,614 | 17,643,727 |
| 2024-04-11 | 13.9 | 14.2 | 13.68 | 14.02 | +0.29% | 18,260 | 25,571,965 |
| 2024-04-10 | 14.45 | 14.48 | 13.77 | 13.98 | -1.96% | 24,285 | 34,096,685 |
| 2024-04-09 | 14.13 | 14.39 | 14.06 | 14.26 | +0.92% | 16,117 | 22,879,712 |
| 2024-04-08 | 14.41 | 14.55 | 14.06 | 14.13 | -1.46% | 22,499 | 32,160,374 |
| 2024-04-03 | 14.96 | 15.05 | 14.31 | 14.34 | -3.76% | 23,636 | 34,149,473 |
| 2024-04-02 | 15.07 | 15.31 | 14.79 | 14.9 | -1.06% | 25,025 | 37,530,450 |
| 2024-04-01 | 14.73 | 15.12 | 14.73 | 15.06 | +2.24% | 24,990 | 37,480,227 |
| 2024-03-29 | 14.67 | 15.01 | 14.61 | 14.73 | +0.48% | 21,660 | 32,035,723 |
| 2024-03-28 | 14.2 | 14.77 | 14.18 | 14.66 | +2.52% | 26,253 | 38,281,033 |
| 2024-03-27 | 14.99 | 15.05 | 14.19 | 14.3 | -4.6% | 27,418 | 40,065,847 |
| 2024-03-26 | 14.57 | 15.03 | 14.52 | 14.99 | +2.88% | 34,775 | 51,557,594 |
| 2024-03-25 | 15.3 | 15.38 | 14.56 | 14.57 | -4.71% | 40,600 | 60,744,463 |
| 2024-03-22 | 15.61 | 15.74 | 15.15 | 15.29 | -2.3% | 35,747 | 54,819,445 |
| 2024-03-21 | 15.86 | 15.9 | 15.48 | 15.65 | -1.26% | 32,719 | 51,254,995 |
| 2024-03-20 | 15.73 | 15.9 | 15.52 | 15.85 | +0.13% | 39,412 | 61,848,586 |
| 2024-03-19 | 16.22 | 16.23 | 15.81 | 15.83 | -2.16% | 46,504 | 74,068,481 |
| 2024-03-18 | 16.08 | 16.4 | 15.91 | 16.18 | +1% | 55,113 | 89,042,825 |
| 2024-03-15 | 15.83 | 16.12 | 15.6 | 16.02 | +0.13% | 45,175 | 71,696,582 |
| 2024-03-14 | 15.67 | 16.58 | 15.56 | 16 | +0.82% | 62,609 | 99,779,974 |
| 2024-03-13 | 15.95 | 16.68 | 15.66 | 15.87 | -1.86% | 84,505 | 135,628,973 |
| 2024-03-12 | 14.97 | 16.4 | 14.81 | 16.17 | +8.09% | 104,908 | 164,022,460 |
| 2024-03-11 | 15.19 | 15.2 | 14.74 | 14.96 | -0.4% | 44,874 | 66,760,969 |
| 2024-03-08 | 15 | 15.15 | 14.61 | 15.02 | -2.59% | 69,560 | 103,316,701 |
| 2024-03-07 | 15.12 | 16 | 15.1 | 15.42 | +2.53% | 143,695 | 222,572,082 |
| 2024-03-06 | 13.73 | 15.04 | 13.73 | 15.04 | +10.02% | 71,427 | 105,448,111 |
| 2024-03-05 | 13.77 | 13.99 | 13.48 | 13.67 | -2.01% | 36,462 | 50,021,932 |
| 2024-03-04 | 14.18 | 14.36 | 13.68 | 13.95 | -1.55% | 40,295 | 56,033,462 |
| 2024-03-01 | 13.99 | 14.45 | 13.85 | 14.17 | +1.94% | 45,826 | 65,000,424 |
| 2024-02-29 | 13.14 | 13.96 | 13.14 | 13.9 | +2.96% | 54,907 | 75,329,618 |
| 2024-02-28 | 14.65 | 14.97 | 13.47 | 13.5 | -9.76% | 101,414 | 146,099,253 |
| 2024-02-27 | 14.2 | 15.2 | 14.1 | 14.96 | +5.35% | 116,822 | 172,656,623 |
| 2024-02-26 | 14.66 | 14.7 | 14.19 | 14.2 | -5.08% | 122,294 | 175,566,617 |
| 2024-02-23 | 15.53 | 15.53 | 14.15 | 14.96 | +5.95% | 164,776 | 246,387,445 |
| 2024-02-22 | 14 | 14.12 | 13.35 | 14.12 | +9.97% | 29,444 | 40,735,407 |
| 2024-02-21 | 11.52 | 12.84 | 11.52 | 12.84 | +10.03% | 20,422 | 25,491,951 |
| 2024-02-20 | 11.74 | 11.75 | 11.16 | 11.67 | +1.21% | 27,902 | 32,151,350 |
| 2024-02-19 | 11.24 | 11.78 | 11.18 | 11.53 | +7.16% | 49,008 | 56,157,086 |
| 2024-02-08 | 9.77 | 10.76 | 9.48 | 10.76 | +10.02% | 53,764 | 55,528,564 |
| 2024-02-07 | 10.64 | 10.64 | 9.59 | 9.78 | -8.17% | 66,783 | 66,812,502 |
| 2024-02-06 | 10.11 | 11.23 | 9.97 | 10.65 | -3.88% | 50,666 | 52,169,305 |
| 2024-02-05 | 11.87 | 12.19 | 11.08 | 11.08 | -9.99% | 22,358 | 25,139,068 |
| 2024-02-02 | 13.17 | 13.36 | 11.76 | 12.31 | -5.81% | 28,208 | 35,377,614 |
| 2024-02-01 | 13.33 | 13.45 | 12.79 | 13.07 | -1.8% | 23,249 | 30,514,182 |
| 2024-01-31 | 14.2 | 14.22 | 13.24 | 13.31 | -4.79% | 22,818 | 31,187,359 |
| 2024-01-30 | 14.72 | 14.72 | 13.97 | 13.98 | -4.64% | 19,342 | 27,593,248 |
| 2024-01-29 | 15.33 | 15.38 | 14.51 | 14.66 | -3.3% | 19,352 | 28,601,839 |
| 2024-01-26 | 15.39 | 15.55 | 15.04 | 15.16 | -1.37% | 20,277 | 30,845,982 |
| 2024-01-25 | 14.74 | 15.37 | 14.46 | 15.37 | +5.27% | 25,335 | 38,034,680 |
| 2024-01-24 | 14.38 | 14.78 | 13.99 | 14.6 | +0.62% | 18,764 | 27,055,873 |
| 2024-01-23 | 14.74 | 14.75 | 14.24 | 14.51 | -2.42% | 24,627 | 35,714,515 |
| 2024-01-22 | 15.76 | 15.88 | 14.58 | 14.87 | -5.71% | 25,257 | 38,460,998 |
| 2024-01-19 | 16.07 | 16.23 | 15.76 | 15.77 | -1.99% | 11,689 | 18,627,896 |
| 2024-01-18 | 16.18 | 16.31 | 15.69 | 16.09 | -0.92% | 20,401 | 32,661,211 |
| 2024-01-17 | 16.6 | 16.61 | 16.24 | 16.24 | -2.4% | 12,659 | 20,785,170 |
| 2024-01-16 | 16.71 | 16.85 | 16.43 | 16.64 | -0.18% | 11,913 | 19,807,938 |
| 2024-01-15 | 16.91 | 16.95 | 16.53 | 16.67 | -1.48% | 12,977 | 21,632,368 |
| 2024-01-12 | 16.94 | 17.28 | 16.89 | 16.92 | -0.12% | 13,503 | 23,046,319 |
| 2024-01-11 | 16.66 | 17.01 | 16.5 | 16.94 | +1.68% | 14,673 | 24,627,293 |
| 2024-01-10 | 16.85 | 17.02 | 16.52 | 16.66 | -0.83% | 15,613 | 26,183,719 |
| 2024-01-09 | 16.86 | 17.1 | 16.66 | 16.8 | +0.72% | 16,894 | 28,407,498 |
| 2024-01-08 | 16.98 | 17.14 | 16.66 | 16.68 | -1.82% | 12,142 | 20,432,661 |
| 2024-01-05 | 17.2 | 17.52 | 16.84 | 16.99 | -1.11% | 17,248 | 29,586,767 |
| 2024-01-04 | 17.23 | 17.39 | 17.1 | 17.18 | -0.46% | 15,043 | 25,945,325 |
| 2024-01-03 | 17.71 | 17.71 | 17.15 | 17.26 | -2.54% | 17,240 | 29,937,315 |
| 2024-01-02 | 17.83 | 17.85 | 17.52 | 17.71 | -0.28% | 18,412 | 32,618,463 |
| 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：