股票概览
13.74
+0.88%
+0.12
13.63
开盘价
13.76
最高价
13.63
最低价
17,808
成交量
数据更新至: 2024-05-20
技术指标
13.59
MA5 (5日均线)
13.70
MA10 (10日均线)
13.59
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 | 13.63 | 13.76 | 13.63 | 13.74 | +0.88% | 17,808 | 24,407,920 |
| 2024-05-17 | 13.55 | 13.66 | 13.45 | 13.62 | +0.81% | 14,071 | 19,099,040 |
| 2024-05-16 | 13.44 | 13.72 | 13.44 | 13.51 | +0.52% | 14,916 | 20,275,023 |
| 2024-05-15 | 13.7 | 13.75 | 13.42 | 13.44 | -1.47% | 17,077 | 23,178,851 |
| 2024-05-14 | 13.37 | 13.7 | 13.37 | 13.64 | +1.94% | 16,283 | 22,136,088 |
| 2024-05-13 | 13.83 | 13.83 | 13.33 | 13.38 | -3.6% | 25,759 | 34,671,418 |
| 2024-05-10 | 14.15 | 14.21 | 13.81 | 13.88 | -1.84% | 25,228 | 35,119,401 |
| 2024-05-09 | 13.75 | 14.16 | 13.7 | 14.14 | +3.21% | 36,065 | 50,715,596 |
| 2024-05-08 | 13.99 | 13.99 | 13.7 | 13.7 | -2.07% | 19,604 | 27,027,299 |
| 2024-05-07 | 13.81 | 14.01 | 13.67 | 13.99 | +1.3% | 33,001 | 45,931,820 |
| 2024-05-06 | 13.69 | 13.84 | 13.59 | 13.81 | +2.07% | 36,849 | 50,561,766 |
| 2024-04-30 | 13.94 | 13.94 | 13.34 | 13.53 | -4.65% | 52,597 | 71,450,401 |
| 2024-04-29 | 13.99 | 14.19 | 13.77 | 14.19 | +1.79% | 36,338 | 50,882,820 |
| 2024-04-26 | 13.6 | 13.99 | 13.6 | 13.94 | +1.6% | 34,389 | 47,666,715 |
| 2024-04-25 | 13.3 | 13.74 | 13.29 | 13.72 | +3% | 31,205 | 42,394,770 |
| 2024-04-24 | 12.98 | 13.36 | 12.9 | 13.32 | +2.7% | 26,567 | 35,206,036 |
| 2024-04-23 | 12.84 | 13.07 | 12.8 | 12.97 | +1.89% | 25,023 | 32,411,559 |
| 2024-04-22 | 13.08 | 13.08 | 12.46 | 12.73 | -3.05% | 30,489 | 38,947,816 |
| 2024-04-19 | 13.3 | 13.56 | 12.96 | 13.13 | -1.87% | 38,690 | 51,106,231 |
| 2024-04-18 | 13.73 | 13.78 | 13.15 | 13.38 | -0.74% | 51,400 | 69,409,449 |
| 2024-04-17 | 12.63 | 13.48 | 12.6 | 13.48 | +10.04% | 65,154 | 86,148,328 |
| 2024-04-16 | 13.01 | 13.12 | 12.02 | 12.25 | -7.76% | 63,428 | 78,473,825 |
| 2024-04-15 | 14.39 | 14.63 | 13.28 | 13.28 | -9.97% | 74,702 | 102,283,195 |
| 2024-04-12 | 15.72 | 15.94 | 14.66 | 14.75 | -7.64% | 72,630 | 110,167,658 |
| 2024-04-11 | 15.75 | 16.04 | 15.51 | 15.97 | -0.87% | 55,267 | 87,290,977 |
| 2024-04-10 | 16.42 | 16.42 | 15.5 | 16.11 | -3.65% | 87,250 | 139,189,767 |
| 2024-04-09 | 15.4 | 17.03 | 15.19 | 16.72 | +6.5% | 120,425 | 196,047,120 |
| 2024-04-08 | 15.11 | 16.37 | 15.11 | 15.7 | -1.94% | 90,270 | 141,412,357 |
| 2024-04-03 | 16 | 17.2 | 15.77 | 16.01 | +2.37% | 121,551 | 199,318,065 |
| 2024-04-02 | 16.56 | 16.88 | 15.53 | 15.64 | -2.55% | 165,366 | 267,576,866 |
| 2024-04-01 | 14.4 | 16.05 | 14.4 | 16.05 | +10.01% | 77,223 | 119,780,099 |
| 2024-03-29 | 14.28 | 14.95 | 13.91 | 14.59 | +2.24% | 79,291 | 114,132,249 |
| 2024-03-28 | 13.96 | 14.27 | 13.68 | 14.27 | +0.92% | 73,482 | 103,046,646 |
| 2024-03-27 | 15 | 15.14 | 13.91 | 14.14 | -5.67% | 112,307 | 161,126,009 |
| 2024-03-26 | 13.52 | 14.99 | 13.52 | 14.99 | +9.98% | 66,357 | 94,741,526 |
| 2024-03-25 | 14.01 | 14.06 | 13.6 | 13.63 | -2.92% | 37,356 | 51,587,236 |
| 2024-03-22 | 14.26 | 14.3 | 13.88 | 14.04 | -1.68% | 30,745 | 43,202,586 |
| 2024-03-21 | 14.37 | 14.48 | 14.16 | 14.28 | -0.9% | 28,706 | 41,028,902 |
| 2024-03-20 | 14.1 | 14.72 | 14.02 | 14.41 | +3% | 44,684 | 64,264,319 |
| 2024-03-19 | 13.93 | 14.2 | 13.92 | 13.99 | +0.21% | 28,972 | 40,734,564 |
| 2024-03-18 | 13.83 | 13.98 | 13.6 | 13.96 | +1.82% | 23,438 | 32,469,981 |
| 2024-03-15 | 13.52 | 13.76 | 13.41 | 13.71 | +0.29% | 26,516 | 36,043,632 |
| 2024-03-14 | 13.6 | 13.89 | 13.38 | 13.67 | +0.51% | 25,625 | 34,822,463 |
| 2024-03-13 | 13.6 | 13.7 | 13.41 | 13.6 | -0.29% | 23,628 | 32,011,719 |
| 2024-03-12 | 13.33 | 13.89 | 13.22 | 13.64 | +2.56% | 43,192 | 58,758,198 |
| 2024-03-11 | 12.95 | 13.45 | 12.88 | 13.3 | +2.7% | 33,860 | 44,544,878 |
| 2024-03-08 | 12.65 | 12.96 | 12.65 | 12.95 | +1.89% | 20,480 | 26,262,014 |
| 2024-03-07 | 12.75 | 13.02 | 12.63 | 12.71 | -0.7% | 25,076 | 32,204,890 |
| 2024-03-06 | 12.62 | 12.99 | 12.61 | 12.8 | +0.87% | 23,386 | 29,891,251 |
| 2024-03-05 | 13.19 | 13.19 | 12.63 | 12.69 | -3.79% | 35,810 | 45,805,113 |
| 2024-03-04 | 12.82 | 13.23 | 12.68 | 13.19 | +3.05% | 48,668 | 63,229,551 |
| 2024-03-01 | 12.85 | 12.99 | 12.67 | 12.8 | +0.31% | 36,932 | 47,323,697 |
| 2024-02-29 | 12.28 | 12.79 | 12.17 | 12.76 | +5.19% | 48,618 | 60,991,328 |
| 2024-02-28 | 13.59 | 13.67 | 12.13 | 12.13 | -10.01% | 72,076 | 93,816,722 |
| 2024-02-27 | 13.13 | 13.48 | 13.01 | 13.48 | +1.66% | 48,288 | 64,300,866 |
| 2024-02-26 | 12.99 | 13.47 | 12.97 | 13.26 | +2.47% | 62,023 | 81,976,565 |
| 2024-02-23 | 12.79 | 12.94 | 12.47 | 12.94 | +0.15% | 64,983 | 82,752,274 |
| 2024-02-22 | 12.64 | 13.37 | 12.23 | 12.92 | +3.78% | 93,433 | 118,250,220 |
| 2024-02-21 | 11.27 | 12.45 | 11.17 | 12.45 | +9.98% | 27,867 | 33,563,129 |
| 2024-02-20 | 11.42 | 11.47 | 11.17 | 11.32 | -1.14% | 33,631 | 37,987,057 |
| 2024-02-19 | 11.18 | 11.58 | 11.06 | 11.45 | +4.66% | 48,303 | 54,948,903 |
| 2024-02-08 | 10.3 | 11 | 10.08 | 10.94 | +9.4% | 56,763 | 59,973,885 |
| 2024-02-07 | 10.33 | 10.75 | 9.84 | 10 | -2.63% | 56,790 | 58,245,382 |
| 2024-02-06 | 9.99 | 10.78 | 9.41 | 10.27 | -1.06% | 65,678 | 65,736,303 |
| 2024-02-05 | 11.45 | 11.46 | 10.38 | 10.38 | -9.97% | 59,891 | 63,311,278 |
| 2024-02-02 | 12.25 | 12.43 | 11.12 | 11.53 | -5.34% | 46,796 | 55,236,879 |
| 2024-02-01 | 12.55 | 12.7 | 11.85 | 12.18 | -4.25% | 50,520 | 61,565,243 |
| 2024-01-31 | 13.82 | 13.89 | 12.6 | 12.72 | -8.49% | 66,216 | 86,772,904 |
| 2024-01-30 | 14 | 14.38 | 13.61 | 13.9 | -3.2% | 55,169 | 77,465,067 |
| 2024-01-29 | 15.95 | 16.03 | 14.36 | 14.36 | -9.97% | 95,707 | 142,031,859 |
| 2024-01-26 | 16.18 | 16.35 | 15.9 | 15.95 | -2.74% | 89,438 | 144,272,855 |
| 2024-01-25 | 15.65 | 16.65 | 15.65 | 16.4 | +7.89% | 162,368 | 262,536,729 |
| 2024-01-24 | 14.93 | 15.82 | 14.59 | 15.2 | -0.72% | 122,770 | 184,738,176 |
| 2024-01-23 | 16.8 | 16.86 | 15.31 | 15.31 | -9.99% | 151,084 | 234,740,373 |
| 2024-01-22 | 16.69 | 17.33 | 16.44 | 17.01 | -2.74% | 158,963 | 268,855,524 |
| 2024-01-19 | 17.37 | 18.33 | 16.7 | 17.49 | -4.43% | 227,576 | 391,938,102 |
| 2024-01-18 | 16.2 | 18.3 | 16.11 | 18.3 | +9.98% | 253,516 | 450,915,168 |
| 2024-01-17 | 15.79 | 17.38 | 15.68 | 16.64 | +5.32% | 118,679 | 199,948,725 |
| 2024-01-16 | 15.75 | 16.1 | 15.53 | 15.8 | +0.45% | 21,756 | 34,437,064 |
| 2024-01-15 | 15.62 | 15.85 | 15.55 | 15.73 | +0.13% | 12,672 | 19,902,891 |
| 2024-01-12 | 15.83 | 15.94 | 15.65 | 15.71 | -0.44% | 10,386 | 16,399,056 |
| 2024-01-11 | 15.71 | 15.81 | 15.54 | 15.78 | +0.64% | 11,573 | 18,155,490 |
| 2024-01-10 | 15.83 | 15.95 | 15.53 | 15.68 | -1.01% | 12,961 | 20,379,922 |
| 2024-01-09 | 15.62 | 16.01 | 15.58 | 15.84 | +1.41% | 15,320 | 24,256,906 |
| 2024-01-08 | 15.8 | 15.87 | 15.61 | 15.62 | -1.14% | 12,266 | 19,308,027 |
| 2024-01-05 | 16.06 | 16.26 | 15.66 | 15.8 | -1.31% | 12,496 | 19,932,066 |
| 2024-01-04 | 16.05 | 16.05 | 15.87 | 16.01 | +0.25% | 8,173 | 13,056,483 |
| 2024-01-03 | 16.07 | 16.07 | 15.85 | 15.97 | -0.56% | 9,884 | 15,762,803 |
| 2024-01-02 | 15.91 | 16.15 | 15.86 | 16.06 | +0.94% | 14,077 | 22,593,364 |
| 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：