股票概览
13.49
-0.52%
-0.07
13.73
开盘价
13.74
最高价
13.41
最低价
22,521
成交量
数据更新至: 2024-05-20
技术指标
13.46
MA5 (5日均线)
13.62
MA10 (10日均线)
13.55
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 | 13.73 | 13.74 | 13.41 | 13.49 | -0.52% | 22,521 | 30,590,673 |
| 2024-05-17 | 13.26 | 13.6 | 13.1 | 13.56 | +2.19% | 22,089 | 29,480,694 |
| 2024-05-16 | 13.57 | 13.66 | 13.25 | 13.27 | -0.9% | 19,005 | 25,555,196 |
| 2024-05-15 | 13.56 | 13.67 | 13.34 | 13.39 | -1.33% | 19,734 | 26,638,564 |
| 2024-05-14 | 13.05 | 13.74 | 13.05 | 13.57 | +3.35% | 39,910 | 54,117,071 |
| 2024-05-13 | 13.53 | 13.6 | 13.02 | 13.13 | -3.24% | 36,427 | 48,161,778 |
| 2024-05-10 | 14.27 | 14.27 | 13.5 | 13.57 | -3.83% | 34,306 | 47,186,102 |
| 2024-05-09 | 13.82 | 14.27 | 13.82 | 14.11 | +2.62% | 37,994 | 53,595,252 |
| 2024-05-08 | 14.33 | 14.33 | 13.72 | 13.75 | -4.11% | 39,042 | 54,439,499 |
| 2024-05-07 | 14.19 | 14.55 | 14.15 | 14.34 | +0.63% | 42,894 | 61,660,040 |
| 2024-05-06 | 13.96 | 14.36 | 13.95 | 14.25 | +3.34% | 50,959 | 72,403,380 |
| 2024-04-30 | 14.16 | 14.18 | 13.62 | 13.79 | -2.89% | 47,113 | 65,201,779 |
| 2024-04-29 | 13.89 | 14.28 | 13.83 | 14.2 | +2.75% | 49,283 | 69,438,884 |
| 2024-04-26 | 13.42 | 14.04 | 13.37 | 13.82 | +2.75% | 48,996 | 67,502,783 |
| 2024-04-25 | 13.53 | 13.73 | 13.23 | 13.45 | -1.1% | 44,050 | 59,368,113 |
| 2024-04-24 | 12.99 | 13.77 | 12.99 | 13.6 | +4.37% | 57,680 | 78,007,479 |
| 2024-04-23 | 12.83 | 13.17 | 12.8 | 13.03 | +2.2% | 42,683 | 55,379,444 |
| 2024-04-22 | 12.81 | 13.1 | 12.43 | 12.75 | -3.04% | 51,501 | 65,814,715 |
| 2024-04-19 | 12.51 | 13.33 | 12.51 | 13.15 | +2.57% | 62,538 | 80,727,566 |
| 2024-04-18 | 13.3 | 13.3 | 12.48 | 12.82 | -3.03% | 108,569 | 139,411,857 |
| 2024-04-17 | 11.92 | 13.22 | 11.58 | 13.22 | +19.96% | 61,575 | 78,272,462 |
| 2024-04-16 | 12.6 | 12.62 | 10.88 | 11.02 | -12.61% | 72,799 | 84,465,319 |
| 2024-04-15 | 13.36 | 13.54 | 12.38 | 12.61 | -5.61% | 29,338 | 37,741,490 |
| 2024-04-12 | 13.5 | 13.74 | 13.32 | 13.36 | -0.82% | 18,579 | 25,079,474 |
| 2024-04-11 | 13.33 | 13.79 | 13.2 | 13.47 | +0.67% | 27,284 | 36,820,900 |
| 2024-04-10 | 13.87 | 13.98 | 13.24 | 13.38 | -3.67% | 18,028 | 24,306,124 |
| 2024-04-09 | 14.05 | 14.05 | 13.53 | 13.89 | +0.29% | 18,169 | 24,965,117 |
| 2024-04-08 | 14.42 | 14.42 | 13.76 | 13.85 | -3.01% | 21,592 | 30,228,542 |
| 2024-04-03 | 14.62 | 14.88 | 14.12 | 14.28 | -2.79% | 20,440 | 29,399,546 |
| 2024-04-02 | 15.01 | 15.27 | 14.46 | 14.69 | +1.31% | 36,367 | 53,456,282 |
| 2024-04-01 | 14.25 | 14.86 | 14.25 | 14.5 | +1.75% | 21,593 | 31,525,692 |
| 2024-03-29 | 14.02 | 14.29 | 13.92 | 14.25 | +2.15% | 20,433 | 28,793,539 |
| 2024-03-28 | 13.67 | 14.3 | 13.65 | 13.95 | +1.01% | 19,294 | 27,094,468 |
| 2024-03-27 | 14.76 | 14.79 | 13.81 | 13.81 | -6.25% | 23,897 | 33,760,477 |
| 2024-03-26 | 14.86 | 15.06 | 14.45 | 14.73 | +0.34% | 18,351 | 27,193,871 |
| 2024-03-25 | 15.78 | 15.78 | 14.65 | 14.68 | -6.68% | 26,756 | 40,576,638 |
| 2024-03-22 | 15.75 | 16.14 | 15.6 | 15.73 | -0.13% | 23,489 | 37,160,496 |
| 2024-03-21 | 15.9 | 16.18 | 15.62 | 15.75 | -0.82% | 17,699 | 28,105,179 |
| 2024-03-20 | 15.81 | 16.03 | 15.73 | 15.88 | +0.63% | 17,528 | 27,872,524 |
| 2024-03-19 | 15.95 | 16.16 | 15.71 | 15.78 | -0.32% | 14,918 | 23,778,192 |
| 2024-03-18 | 15.48 | 15.83 | 15.24 | 15.83 | +2.26% | 20,134 | 31,299,912 |
| 2024-03-15 | 15.14 | 15.48 | 15.13 | 15.48 | +1.04% | 13,663 | 20,926,133 |
| 2024-03-14 | 15.49 | 15.56 | 15.06 | 15.32 | -1.16% | 16,640 | 25,572,861 |
| 2024-03-13 | 15.55 | 15.71 | 15.3 | 15.5 | +0.65% | 17,372 | 26,936,168 |
| 2024-03-12 | 15.6 | 15.6 | 15.06 | 15.4 | +1.99% | 22,504 | 34,556,422 |
| 2024-03-11 | 14.66 | 15.11 | 14.5 | 15.1 | +2.79% | 21,716 | 32,450,823 |
| 2024-03-08 | 14.5 | 14.83 | 14.36 | 14.69 | +1.24% | 25,112 | 36,769,204 |
| 2024-03-07 | 14.83 | 15.15 | 14.49 | 14.51 | -2.22% | 17,743 | 26,242,628 |
| 2024-03-06 | 14.91 | 15.11 | 14.5 | 14.84 | -0.93% | 19,891 | 29,475,650 |
| 2024-03-05 | 15.2 | 15.34 | 14.65 | 14.98 | -0.93% | 32,102 | 48,299,503 |
| 2024-03-04 | 14.89 | 15.29 | 14.55 | 15.12 | +0.93% | 36,068 | 54,046,520 |
| 2024-03-01 | 14.49 | 15.07 | 14.4 | 14.98 | +3.52% | 41,739 | 61,811,488 |
| 2024-02-29 | 13.36 | 14.52 | 13.36 | 14.47 | +7.42% | 44,127 | 62,939,572 |
| 2024-02-28 | 14.52 | 15.18 | 13.41 | 13.47 | -8.05% | 55,946 | 80,195,793 |
| 2024-02-27 | 14.1 | 14.66 | 13.71 | 14.65 | +4.05% | 35,631 | 50,600,706 |
| 2024-02-26 | 13.95 | 14.51 | 13.87 | 14.08 | +2.1% | 36,337 | 51,544,850 |
| 2024-02-23 | 13.61 | 13.88 | 13.36 | 13.79 | +1.77% | 30,138 | 41,020,471 |
| 2024-02-22 | 12.7 | 13.66 | 12.7 | 13.55 | +7.03% | 35,442 | 47,167,767 |
| 2024-02-21 | 12.38 | 13.17 | 12.25 | 12.66 | +1.69% | 33,566 | 42,966,219 |
| 2024-02-20 | 12.86 | 12.86 | 12.02 | 12.45 | -1.97% | 32,894 | 40,603,584 |
| 2024-02-19 | 11.97 | 13.1 | 11.92 | 12.7 | +6.01% | 59,905 | 75,515,615 |
| 2024-02-08 | 10.7 | 12.06 | 10.19 | 11.98 | +12.7% | 73,921 | 81,758,019 |
| 2024-02-07 | 10.6 | 11.02 | 10.2 | 10.63 | +0.38% | 80,083 | 84,865,598 |
| 2024-02-06 | 10.01 | 11.05 | 9.43 | 10.59 | +1.83% | 62,845 | 64,067,546 |
| 2024-02-05 | 11.49 | 11.7 | 9.82 | 10.4 | -11.64% | 56,950 | 59,663,622 |
| 2024-02-02 | 13.04 | 13.04 | 11.23 | 11.77 | -6.66% | 56,408 | 67,306,031 |
| 2024-02-01 | 12.85 | 12.95 | 12.22 | 12.61 | -1.48% | 35,018 | 44,271,837 |
| 2024-01-31 | 13.38 | 13.78 | 12.79 | 12.8 | -4.33% | 36,798 | 48,479,028 |
| 2024-01-30 | 14.04 | 14.04 | 13.38 | 13.38 | -4.77% | 26,958 | 36,854,581 |
| 2024-01-29 | 14.68 | 14.7 | 13.9 | 14.05 | -2.43% | 28,599 | 40,458,452 |
| 2024-01-26 | 14.88 | 14.88 | 14.36 | 14.4 | -2.9% | 26,772 | 39,062,258 |
| 2024-01-25 | 14.27 | 14.96 | 14.25 | 14.83 | +3.63% | 37,095 | 54,537,628 |
| 2024-01-24 | 14.55 | 14.87 | 13.66 | 14.31 | -1.99% | 29,314 | 41,391,142 |
| 2024-01-23 | 14.79 | 14.79 | 14.28 | 14.6 | +0.27% | 26,951 | 39,024,133 |
| 2024-01-22 | 15.68 | 15.81 | 14.43 | 14.56 | -7.14% | 25,763 | 38,885,123 |
| 2024-01-19 | 16.1 | 16.14 | 15.6 | 15.68 | -1.69% | 14,197 | 22,457,261 |
| 2024-01-18 | 15.89 | 16.15 | 15.45 | 15.95 | -0.31% | 19,150 | 30,194,005 |
| 2024-01-17 | 16.72 | 16.77 | 16 | 16 | -4.31% | 20,706 | 33,689,453 |
| 2024-01-16 | 17.19 | 17.19 | 16.42 | 16.72 | -0.77% | 15,526 | 25,835,758 |
| 2024-01-15 | 17.14 | 17.19 | 16.76 | 16.85 | -0.3% | 10,449 | 17,707,971 |
| 2024-01-12 | 17.02 | 17.28 | 16.89 | 16.9 | -1.86% | 11,288 | 19,264,745 |
| 2024-01-11 | 17 | 17.34 | 16.91 | 17.22 | +1.47% | 12,506 | 21,433,800 |
| 2024-01-10 | 17.06 | 17.24 | 16.83 | 16.97 | -0.76% | 16,810 | 28,555,207 |
| 2024-01-09 | 17.22 | 17.48 | 17 | 17.1 | -0.87% | 15,877 | 27,307,040 |
| 2024-01-08 | 17.9 | 17.9 | 17.05 | 17.25 | -2.43% | 25,328 | 43,593,535 |
| 2024-01-05 | 18.31 | 18.4 | 17.44 | 17.68 | -3.44% | 29,824 | 53,237,751 |
| 2024-01-04 | 18.9 | 18.95 | 18.2 | 18.31 | -3.53% | 19,689 | 36,426,289 |
| 2024-01-03 | 19.06 | 19.45 | 18.67 | 18.98 | -0.42% | 28,537 | 54,122,161 |
| 2024-01-02 | 20.35 | 20.5 | 19.05 | 19.06 | -4.51% | 32,457 | 62,960,090 |
| 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：