股票概览
13.82
-0.22%
-0.03
13.85
开盘价
13.98
最高价
13.64
最低价
5,690
成交量
数据更新至: 2024-05-20
技术指标
13.53
MA5 (5日均线)
13.59
MA10 (10日均线)
13.40
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 | 13.85 | 13.98 | 13.64 | 13.82 | -0.22% | 5,690 | 7,851,112 |
| 2024-05-17 | 13.44 | 13.88 | 13.38 | 13.85 | +2.97% | 7,292 | 10,002,116 |
| 2024-05-16 | 13.26 | 13.59 | 13.25 | 13.45 | +1.89% | 5,438 | 7,314,442 |
| 2024-05-15 | 13.1 | 13.42 | 13.06 | 13.2 | -0.98% | 4,394 | 5,830,323 |
| 2024-05-14 | 13.13 | 13.52 | 13 | 13.33 | +2.46% | 8,906 | 11,813,263 |
| 2024-05-13 | 13.32 | 13.43 | 12.83 | 13.01 | -3.49% | 7,959 | 10,408,723 |
| 2024-05-10 | 13.85 | 14 | 13.41 | 13.48 | -2.67% | 8,275 | 11,220,964 |
| 2024-05-09 | 13.89 | 14.03 | 13.82 | 13.85 | -0.29% | 9,215 | 12,839,015 |
| 2024-05-08 | 14.09 | 14.09 | 13.86 | 13.89 | -0.57% | 7,889 | 10,998,911 |
| 2024-05-07 | 13.82 | 14.05 | 13.75 | 13.97 | +0.22% | 10,413 | 14,492,564 |
| 2024-05-06 | 13.6 | 14.07 | 13.6 | 13.94 | +3.26% | 19,016 | 26,433,713 |
| 2024-04-30 | 14.13 | 14.3 | 13.31 | 13.5 | -5% | 22,816 | 31,222,300 |
| 2024-04-29 | 13.46 | 14.28 | 13.45 | 14.21 | +5.57% | 15,513 | 21,839,700 |
| 2024-04-26 | 13.6 | 13.78 | 13.22 | 13.46 | -0.44% | 13,716 | 18,522,298 |
| 2024-04-25 | 13.35 | 13.73 | 13.04 | 13.52 | +1.96% | 12,550 | 16,947,354 |
| 2024-04-24 | 12.5 | 13.29 | 12.48 | 13.26 | +6% | 14,399 | 18,682,596 |
| 2024-04-23 | 12.45 | 12.71 | 12.22 | 12.51 | +1.38% | 12,936 | 16,206,523 |
| 2024-04-22 | 12.25 | 12.62 | 12.05 | 12.34 | -1.28% | 9,204 | 11,355,978 |
| 2024-04-19 | 13.02 | 13.02 | 12.34 | 12.5 | -2.72% | 9,702 | 12,216,350 |
| 2024-04-18 | 12.45 | 13.08 | 12.3 | 12.85 | +2.88% | 15,997 | 20,416,398 |
| 2024-04-17 | 11.98 | 12.49 | 11.86 | 12.49 | +9.27% | 18,026 | 22,039,461 |
| 2024-04-16 | 13.1 | 13.11 | 11.35 | 11.43 | -13.34% | 23,774 | 28,273,277 |
| 2024-04-15 | 13.8 | 14.07 | 13.13 | 13.19 | -5.11% | 16,847 | 22,755,207 |
| 2024-04-12 | 14.35 | 14.71 | 13.81 | 13.9 | -2.11% | 11,224 | 15,920,872 |
| 2024-04-11 | 14.06 | 14.38 | 14.05 | 14.2 | +0.42% | 7,468 | 10,629,297 |
| 2024-04-10 | 14.56 | 14.56 | 14.02 | 14.14 | -3.81% | 8,269 | 11,747,169 |
| 2024-04-09 | 14.21 | 14.71 | 14.16 | 14.7 | +3.16% | 12,707 | 18,425,712 |
| 2024-04-08 | 14.74 | 14.79 | 14.16 | 14.25 | -4.36% | 15,267 | 21,911,490 |
| 2024-04-03 | 14.84 | 14.97 | 14.41 | 14.9 | +1.09% | 15,263 | 22,533,126 |
| 2024-04-02 | 14.82 | 14.82 | 14.44 | 14.74 | -0.47% | 11,784 | 17,271,916 |
| 2024-04-01 | 14.47 | 14.88 | 14.35 | 14.81 | +2.49% | 14,680 | 21,449,047 |
| 2024-03-29 | 13.97 | 14.47 | 13.92 | 14.45 | +2.41% | 11,726 | 16,652,355 |
| 2024-03-28 | 13.71 | 14.28 | 13.63 | 14.11 | +2.62% | 12,981 | 18,180,274 |
| 2024-03-27 | 14.29 | 14.34 | 13.73 | 13.75 | -4.18% | 11,226 | 15,604,579 |
| 2024-03-26 | 14.94 | 14.98 | 14.01 | 14.35 | -3.69% | 16,500 | 23,769,297 |
| 2024-03-25 | 15.44 | 15.74 | 14.86 | 14.9 | -4.12% | 13,681 | 20,776,411 |
| 2024-03-22 | 15.8 | 15.88 | 15.11 | 15.54 | -1.65% | 14,710 | 22,704,925 |
| 2024-03-21 | 15.61 | 15.92 | 15.31 | 15.8 | +1.22% | 13,233 | 20,808,596 |
| 2024-03-20 | 15.21 | 15.65 | 15.2 | 15.61 | +2.23% | 11,718 | 18,216,545 |
| 2024-03-19 | 15.18 | 15.51 | 15.09 | 15.27 | +0.33% | 12,525 | 19,170,574 |
| 2024-03-18 | 14.79 | 15.27 | 14.62 | 15.22 | +2.84% | 15,678 | 23,461,564 |
| 2024-03-15 | 14.35 | 14.8 | 14.12 | 14.8 | +3.06% | 11,994 | 17,308,499 |
| 2024-03-14 | 14.61 | 14.68 | 14.1 | 14.36 | -1.91% | 8,304 | 11,952,128 |
| 2024-03-13 | 14.5 | 14.96 | 14.43 | 14.64 | +1.88% | 17,238 | 25,333,340 |
| 2024-03-12 | 13.99 | 14.6 | 13.78 | 14.37 | +3.98% | 20,670 | 29,601,257 |
| 2024-03-11 | 13.59 | 13.83 | 13.42 | 13.82 | +1.17% | 11,818 | 16,095,781 |
| 2024-03-08 | 13.53 | 13.75 | 13.44 | 13.66 | +1.34% | 7,971 | 10,842,521 |
| 2024-03-07 | 13.87 | 14 | 13.47 | 13.48 | -2.25% | 7,956 | 10,911,380 |
| 2024-03-06 | 13.77 | 14 | 13.51 | 13.79 | -0.07% | 10,595 | 14,594,316 |
| 2024-03-05 | 14.29 | 14.29 | 13.65 | 13.8 | -3.56% | 13,614 | 18,964,588 |
| 2024-03-04 | 14.02 | 14.33 | 13.72 | 14.31 | +2.07% | 18,929 | 26,761,224 |
| 2024-03-01 | 13.65 | 14.05 | 13.55 | 14.02 | +2.71% | 19,426 | 26,802,907 |
| 2024-02-29 | 13.08 | 13.7 | 13.02 | 13.65 | +3.41% | 25,934 | 34,916,056 |
| 2024-02-28 | 15.02 | 15.6 | 13.1 | 13.2 | -12% | 36,105 | 51,211,212 |
| 2024-02-27 | 14.23 | 15.02 | 14.08 | 15 | +4.97% | 14,856 | 21,679,478 |
| 2024-02-26 | 14.53 | 14.88 | 14.18 | 14.29 | -0.69% | 24,030 | 34,809,035 |
| 2024-02-23 | 13.45 | 14.45 | 13.3 | 14.39 | +8.03% | 24,726 | 34,492,934 |
| 2024-02-22 | 12.43 | 13.42 | 12.43 | 13.32 | +6.47% | 18,261 | 24,016,731 |
| 2024-02-21 | 12.11 | 12.92 | 12.11 | 12.51 | +2.12% | 15,736 | 19,886,458 |
| 2024-02-20 | 12.22 | 12.43 | 11.83 | 12.25 | +1.24% | 14,165 | 17,334,608 |
| 2024-02-19 | 11.59 | 12.49 | 11.5 | 12.1 | +8.42% | 28,189 | 34,231,899 |
| 2024-02-08 | 9.39 | 11.2 | 9.3 | 11.16 | +18.72% | 29,371 | 30,436,137 |
| 2024-02-07 | 10.3 | 10.3 | 9.15 | 9.4 | -7.75% | 35,983 | 34,799,245 |
| 2024-02-06 | 10.47 | 10.73 | 9.33 | 10.19 | -2.67% | 27,947 | 27,749,238 |
| 2024-02-05 | 12.48 | 12.48 | 10.21 | 10.47 | -16.64% | 28,041 | 30,549,821 |
| 2024-02-02 | 14.07 | 14.07 | 12.19 | 12.56 | -6.34% | 22,188 | 28,591,993 |
| 2024-02-01 | 13.7 | 13.77 | 13.1 | 13.41 | -1.47% | 15,126 | 20,321,847 |
| 2024-01-31 | 14.83 | 15.29 | 13.6 | 13.61 | -8.78% | 21,376 | 30,410,426 |
| 2024-01-30 | 15.46 | 15.49 | 14.9 | 14.92 | -3.49% | 8,210 | 12,448,780 |
| 2024-01-29 | 16.78 | 16.78 | 15.45 | 15.46 | -5.5% | 13,071 | 20,630,611 |
| 2024-01-26 | 16.4 | 16.77 | 16.25 | 16.36 | -0.37% | 10,989 | 18,153,447 |
| 2024-01-25 | 15.5 | 16.49 | 15.38 | 16.42 | +5.94% | 14,053 | 22,512,202 |
| 2024-01-24 | 15.5 | 15.8 | 14.85 | 15.5 | +1.37% | 11,397 | 17,351,977 |
| 2024-01-23 | 15.28 | 15.53 | 15.08 | 15.29 | -1.23% | 13,721 | 20,922,484 |
| 2024-01-22 | 16.61 | 16.78 | 15.22 | 15.48 | -7.19% | 20,836 | 33,464,977 |
| 2024-01-19 | 17.08 | 17.18 | 16.62 | 16.68 | -1.94% | 10,918 | 18,351,125 |
| 2024-01-18 | 17.17 | 17.47 | 16.54 | 17.01 | -1.22% | 13,502 | 22,796,317 |
| 2024-01-17 | 17.54 | 17.74 | 17.22 | 17.22 | -2.55% | 7,664 | 13,431,823 |
| 2024-01-16 | 17.56 | 17.78 | 17.37 | 17.67 | -0.39% | 9,543 | 16,740,611 |
| 2024-01-15 | 17.81 | 17.83 | 17.4 | 17.74 | -0.78% | 12,671 | 22,305,924 |
| 2024-01-12 | 18.15 | 18.32 | 17.84 | 17.88 | -1.6% | 7,435 | 13,458,456 |
| 2024-01-11 | 17.71 | 18.19 | 17.56 | 18.17 | +2.95% | 9,783 | 17,566,082 |
| 2024-01-10 | 17.98 | 18.07 | 17.46 | 17.65 | -1.78% | 12,272 | 21,742,567 |
| 2024-01-09 | 18.01 | 18.33 | 17.85 | 17.97 | +0.39% | 8,624 | 15,597,688 |
| 2024-01-08 | 18.47 | 18.47 | 17.88 | 17.9 | -2.88% | 9,501 | 17,205,055 |
| 2024-01-05 | 18.79 | 18.82 | 18.33 | 18.43 | -1.44% | 8,540 | 15,840,574 |
| 2024-01-04 | 19.04 | 19.14 | 18.69 | 18.7 | -1.11% | 9,391 | 17,721,450 |
| 2024-01-03 | 19.23 | 19.25 | 18.82 | 18.91 | -1.46% | 8,349 | 15,864,187 |
| 2024-01-02 | 19.09 | 19.26 | 18.98 | 19.19 | +0.63% | 11,679 | 22,349,237 |
| 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：