股票概览
13.97
+1.67%
+0.23
13.75
开盘价
14.14
最高价
13.74
最低价
11,507
成交量
数据更新至: 2024-05-20
技术指标
13.87
MA5 (5日均线)
13.92
MA10 (10日均线)
13.86
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 | 13.75 | 14.14 | 13.74 | 13.97 | +1.67% | 11,507 | 16,083,080 |
| 2024-05-17 | 13.69 | 13.88 | 13.57 | 13.74 | +0.37% | 7,244 | 9,918,707 |
| 2024-05-16 | 13.9 | 13.92 | 13.61 | 13.69 | -1.51% | 11,062 | 15,212,819 |
| 2024-05-15 | 14.07 | 14.08 | 13.78 | 13.9 | -1.14% | 8,982 | 12,513,800 |
| 2024-05-14 | 13.57 | 14.06 | 13.54 | 14.06 | +3.76% | 17,326 | 24,065,623 |
| 2024-05-13 | 13.81 | 13.89 | 13.49 | 13.55 | -2.59% | 16,891 | 22,901,889 |
| 2024-05-10 | 14.12 | 14.3 | 13.88 | 13.91 | -0.78% | 17,107 | 24,016,475 |
| 2024-05-09 | 13.96 | 14.17 | 13.92 | 14.02 | +0.07% | 12,112 | 17,025,581 |
| 2024-05-08 | 14.26 | 14.37 | 13.97 | 14.01 | -2.37% | 11,518 | 16,259,393 |
| 2024-05-07 | 14.42 | 14.59 | 14.18 | 14.35 | -0.97% | 17,561 | 25,130,796 |
| 2024-05-06 | 14.06 | 14.75 | 14.06 | 14.49 | +3.13% | 24,595 | 35,295,888 |
| 2024-04-30 | 13.74 | 14.06 | 13.65 | 14.05 | +2.11% | 19,571 | 27,222,845 |
| 2024-04-29 | 13.56 | 14.03 | 13.53 | 13.76 | +1.93% | 25,126 | 34,588,498 |
| 2024-04-26 | 13.55 | 13.6 | 13.33 | 13.5 | 0% | 15,364 | 20,726,764 |
| 2024-04-25 | 13.42 | 13.6 | 13.33 | 13.5 | -0.15% | 14,420 | 19,488,205 |
| 2024-04-24 | 13.55 | 13.62 | 13.08 | 13.52 | +0.15% | 21,277 | 28,533,193 |
| 2024-04-23 | 13.7 | 13.7 | 13.33 | 13.5 | -0.66% | 18,588 | 25,066,250 |
| 2024-04-22 | 13.28 | 13.67 | 12.81 | 13.59 | +1.04% | 30,486 | 40,548,413 |
| 2024-04-19 | 13.95 | 13.95 | 13.22 | 13.45 | -8.44% | 48,544 | 65,786,390 |
| 2024-04-18 | 13.89 | 14.73 | 13.75 | 14.69 | +4.85% | 46,702 | 67,212,213 |
| 2024-04-17 | 13.9 | 14.05 | 13.64 | 14.01 | +3.09% | 29,431 | 40,924,202 |
| 2024-04-16 | 13.3 | 13.81 | 12.74 | 13.59 | +0.07% | 33,334 | 44,618,839 |
| 2024-04-15 | 14.3 | 14.37 | 13.3 | 13.58 | -5.69% | 42,749 | 58,928,084 |
| 2024-04-12 | 14.2 | 14.57 | 13.88 | 14.4 | +1.19% | 41,112 | 58,733,811 |
| 2024-04-11 | 14.29 | 14.49 | 14 | 14.23 | -0.77% | 26,893 | 38,391,192 |
| 2024-04-10 | 14.55 | 14.88 | 14.21 | 14.34 | -2.98% | 33,771 | 48,868,938 |
| 2024-04-09 | 14.75 | 14.94 | 14.41 | 14.78 | -2.57% | 49,446 | 72,593,602 |
| 2024-04-08 | 14.63 | 15.8 | 14.3 | 15.17 | +3.2% | 77,061 | 114,762,110 |
| 2024-04-03 | 14.27 | 14.84 | 14.23 | 14.7 | +1.59% | 41,051 | 60,015,423 |
| 2024-04-02 | 14.19 | 14.72 | 14.08 | 14.47 | +1.47% | 39,412 | 56,897,986 |
| 2024-04-01 | 13.92 | 14.35 | 13.85 | 14.26 | +3.03% | 22,578 | 31,946,101 |
| 2024-03-29 | 13.66 | 13.92 | 13.38 | 13.84 | +1.1% | 25,639 | 34,945,388 |
| 2024-03-28 | 13.55 | 13.98 | 13.1 | 13.69 | -0.44% | 34,233 | 46,765,328 |
| 2024-03-27 | 13.53 | 14.7 | 13.52 | 13.75 | +0.15% | 50,734 | 72,088,904 |
| 2024-03-26 | 13.65 | 14.15 | 13.44 | 13.73 | +1.85% | 26,195 | 35,919,300 |
| 2024-03-25 | 13.91 | 14.01 | 13.48 | 13.48 | -3.92% | 20,342 | 27,918,638 |
| 2024-03-22 | 14.36 | 14.45 | 13.87 | 14.03 | -2.09% | 15,523 | 21,897,675 |
| 2024-03-21 | 14.34 | 14.44 | 14.05 | 14.33 | +0.07% | 13,859 | 19,776,792 |
| 2024-03-20 | 14.24 | 14.36 | 14.08 | 14.32 | +0.56% | 16,765 | 23,861,650 |
| 2024-03-19 | 14.22 | 14.41 | 14.15 | 14.24 | +0.14% | 16,639 | 23,761,464 |
| 2024-03-18 | 14.06 | 14.23 | 13.95 | 14.22 | +2.3% | 23,019 | 32,496,328 |
| 2024-03-15 | 13.66 | 13.91 | 13.6 | 13.9 | +1.16% | 12,407 | 17,081,065 |
| 2024-03-14 | 13.87 | 14.13 | 13.58 | 13.74 | -1.65% | 16,880 | 23,334,245 |
| 2024-03-13 | 14.13 | 14.29 | 13.85 | 13.97 | -1.48% | 16,569 | 23,218,018 |
| 2024-03-12 | 13.73 | 14.19 | 13.62 | 14.18 | +3.28% | 24,379 | 34,025,092 |
| 2024-03-11 | 13.38 | 13.76 | 13.36 | 13.73 | +3% | 19,342 | 26,335,112 |
| 2024-03-08 | 13.25 | 13.4 | 13.08 | 13.33 | +0.6% | 11,949 | 15,836,518 |
| 2024-03-07 | 13.4 | 13.46 | 13.19 | 13.25 | -0.38% | 14,925 | 19,896,216 |
| 2024-03-06 | 13.21 | 13.42 | 13.12 | 13.3 | -0.08% | 12,694 | 16,863,273 |
| 2024-03-05 | 13.51 | 13.61 | 13.26 | 13.31 | -1.84% | 13,816 | 18,465,209 |
| 2024-03-04 | 13.57 | 13.78 | 13.36 | 13.56 | -0.15% | 14,561 | 19,654,955 |
| 2024-03-01 | 13.66 | 13.8 | 13.48 | 13.58 | -0.66% | 14,719 | 19,962,754 |
| 2024-02-29 | 13.21 | 13.71 | 13.01 | 13.67 | +3.09% | 20,194 | 27,093,046 |
| 2024-02-28 | 13.8 | 14.29 | 13.21 | 13.26 | -4.26% | 33,810 | 46,393,016 |
| 2024-02-27 | 13.61 | 13.92 | 13.4 | 13.85 | +1.69% | 16,795 | 23,167,168 |
| 2024-02-26 | 13.66 | 13.92 | 13.47 | 13.62 | -0.22% | 21,010 | 28,748,368 |
| 2024-02-23 | 13.56 | 13.68 | 13.27 | 13.65 | +0.89% | 17,807 | 24,031,662 |
| 2024-02-22 | 13.2 | 13.54 | 13.01 | 13.53 | +1.96% | 19,504 | 26,065,451 |
| 2024-02-21 | 12.93 | 13.59 | 12.81 | 13.27 | +0.99% | 23,341 | 31,053,670 |
| 2024-02-20 | 13 | 13.17 | 12.68 | 13.14 | +0.61% | 17,272 | 22,318,087 |
| 2024-02-19 | 12.94 | 13.38 | 12.67 | 13.06 | +4.15% | 29,942 | 39,009,226 |
| 2024-02-08 | 11.4 | 12.54 | 11.2 | 12.54 | +10% | 41,328 | 49,930,788 |
| 2024-02-07 | 11.86 | 11.99 | 11.29 | 11.4 | -3.88% | 30,677 | 35,568,774 |
| 2024-02-06 | 10.8 | 12.27 | 10.5 | 11.86 | +4.04% | 31,919 | 36,017,255 |
| 2024-02-05 | 12.19 | 12.3 | 11.3 | 11.4 | -9.24% | 29,761 | 34,440,235 |
| 2024-02-02 | 13.04 | 13.37 | 11.92 | 12.56 | -2.56% | 23,505 | 30,052,974 |
| 2024-02-01 | 12.93 | 13.18 | 12.65 | 12.89 | -0.62% | 17,437 | 22,530,067 |
| 2024-01-31 | 13.75 | 13.8 | 12.96 | 12.97 | -6.08% | 18,631 | 24,759,426 |
| 2024-01-30 | 13.91 | 14.14 | 13.7 | 13.81 | -1.71% | 12,909 | 17,956,221 |
| 2024-01-29 | 14.57 | 14.67 | 14.05 | 14.05 | -2.57% | 14,867 | 21,280,990 |
| 2024-01-26 | 14.6 | 14.69 | 14.3 | 14.42 | -0.55% | 13,556 | 19,660,342 |
| 2024-01-25 | 14.17 | 14.5 | 13.95 | 14.5 | +2.33% | 20,040 | 28,656,528 |
| 2024-01-24 | 13.81 | 14.25 | 13.63 | 14.17 | +3.13% | 22,491 | 31,503,367 |
| 2024-01-23 | 13.92 | 13.93 | 13.4 | 13.74 | -1.29% | 19,570 | 26,782,554 |
| 2024-01-22 | 14.99 | 15.2 | 13.69 | 13.92 | -8.42% | 34,470 | 49,522,428 |
| 2024-01-19 | 15.56 | 15.56 | 15.16 | 15.2 | -1.94% | 13,349 | 20,451,377 |
| 2024-01-18 | 15.66 | 15.7 | 15.03 | 15.5 | -1.77% | 24,799 | 37,961,839 |
| 2024-01-17 | 16.05 | 16.21 | 15.74 | 15.78 | -2.23% | 23,047 | 36,865,199 |
| 2024-01-16 | 16.22 | 16.22 | 15.72 | 16.14 | +0.94% | 26,182 | 41,775,052 |
| 2024-01-15 | 15.96 | 16.26 | 15.83 | 15.99 | -0.62% | 26,722 | 43,017,574 |
| 2024-01-12 | 15.7 | 16.38 | 15.7 | 16.09 | +1.96% | 41,624 | 67,091,637 |
| 2024-01-11 | 15.67 | 15.89 | 15.51 | 15.78 | 0% | 26,318 | 41,297,380 |
| 2024-01-10 | 15.38 | 15.89 | 15 | 15.78 | +1.87% | 36,898 | 57,522,445 |
| 2024-01-09 | 15.37 | 15.56 | 15.05 | 15.49 | +0.65% | 24,319 | 37,243,673 |
| 2024-01-08 | 15.61 | 15.9 | 15.38 | 15.39 | -1.41% | 27,539 | 42,997,592 |
| 2024-01-05 | 16.23 | 16.42 | 15.6 | 15.61 | -2.98% | 44,300 | 70,465,712 |
| 2024-01-04 | 16.4 | 16.85 | 16.08 | 16.09 | -2.01% | 72,571 | 119,036,643 |
| 2024-01-03 | 15.9 | 17.24 | 15.72 | 16.42 | +4.79% | 96,789 | 159,529,099 |
| 2024-01-02 | 15.65 | 15.79 | 15.5 | 15.67 | +0.06% | 27,447 | 42,962,501 |
| 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：