股票概览
13.81
+0.29%
+0.04
13.97
开盘价
13.98
最高价
13.66
最低价
7,878
成交量
数据更新至: 2024-05-20
技术指标
13.56
MA5 (5日均线)
13.71
MA10 (10日均线)
13.05
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 | 13.97 | 13.98 | 13.66 | 13.81 | +0.29% | 7,878 | 10,873,026 |
| 2024-05-17 | 13.4 | 13.79 | 13.35 | 13.77 | +2.84% | 7,785 | 10,594,056 |
| 2024-05-16 | 13.34 | 13.65 | 13.31 | 13.39 | +0.68% | 8,520 | 11,486,858 |
| 2024-05-15 | 13.5 | 13.88 | 13.2 | 13.3 | -1.85% | 6,415 | 8,611,068 |
| 2024-05-14 | 13.51 | 13.93 | 13.47 | 13.55 | +0.3% | 4,861 | 6,650,819 |
| 2024-05-13 | 13.79 | 13.93 | 13.35 | 13.51 | -2.03% | 8,984 | 12,202,619 |
| 2024-05-10 | 14.05 | 14.05 | 13.76 | 13.79 | -1.43% | 6,717 | 9,304,431 |
| 2024-05-09 | 14.13 | 14.13 | 13.85 | 13.99 | -0.07% | 5,336 | 7,468,045 |
| 2024-05-08 | 13.95 | 14.08 | 13.81 | 14 | +0.36% | 7,949 | 11,126,825 |
| 2024-05-07 | 13.87 | 14.09 | 13.67 | 13.95 | +1.09% | 12,466 | 17,344,432 |
| 2024-05-06 | 13.33 | 13.85 | 13.21 | 13.8 | +6.4% | 16,693 | 22,659,324 |
| 2024-04-30 | 12.97 | 13.06 | 12.81 | 12.97 | +0.7% | 8,321 | 10,761,539 |
| 2024-04-29 | 12.38 | 12.95 | 12.32 | 12.88 | +4.72% | 6,707 | 8,505,499 |
| 2024-04-26 | 12.27 | 12.35 | 12.05 | 12.3 | +0.24% | 7,368 | 9,024,806 |
| 2024-04-25 | 12.05 | 12.33 | 11.95 | 12.27 | +1.49% | 8,750 | 10,701,598 |
| 2024-04-24 | 12.04 | 12.23 | 11.8 | 12.09 | +0.75% | 7,494 | 9,079,614 |
| 2024-04-23 | 11.86 | 12.15 | 11.86 | 12 | +0.93% | 4,418 | 5,317,505 |
| 2024-04-22 | 11.84 | 12.09 | 11.52 | 11.89 | +0.42% | 5,416 | 6,399,724 |
| 2024-04-19 | 11.99 | 12.17 | 11.66 | 11.84 | -1.25% | 4,398 | 5,215,670 |
| 2024-04-18 | 12.34 | 12.34 | 11.96 | 11.99 | -2.84% | 4,502 | 5,448,642 |
| 2024-04-17 | 11.54 | 12.38 | 11.49 | 12.34 | +9.01% | 7,551 | 9,073,432 |
| 2024-04-16 | 12.01 | 12.04 | 10.98 | 11.32 | -5.75% | 9,884 | 11,155,842 |
| 2024-04-15 | 12.75 | 12.99 | 11.95 | 12.01 | -5.43% | 11,128 | 13,827,087 |
| 2024-04-12 | 13.06 | 13.15 | 12.7 | 12.7 | -3.13% | 6,335 | 8,153,513 |
| 2024-04-11 | 13 | 13.23 | 12.82 | 13.11 | +0.85% | 5,211 | 6,841,111 |
| 2024-04-10 | 13.47 | 13.47 | 12.93 | 13 | -2.99% | 3,842 | 5,038,518 |
| 2024-04-09 | 12.82 | 13.42 | 12.67 | 13.4 | +4.52% | 7,733 | 10,209,220 |
| 2024-04-08 | 13.35 | 13.35 | 12.76 | 12.82 | -4.04% | 8,480 | 11,060,974 |
| 2024-04-03 | 13.4 | 13.48 | 13.08 | 13.36 | -0.37% | 6,512 | 8,642,312 |
| 2024-04-02 | 13.26 | 13.5 | 13.21 | 13.41 | +0.83% | 8,036 | 10,749,634 |
| 2024-04-01 | 13.16 | 13.36 | 13.03 | 13.3 | +2.15% | 13,001 | 17,160,220 |
| 2024-03-29 | 12.96 | 13.15 | 12.96 | 13.02 | +0.46% | 6,268 | 8,177,635 |
| 2024-03-28 | 13 | 13.2 | 12.87 | 12.96 | +0.86% | 5,855 | 7,622,420 |
| 2024-03-27 | 13.22 | 13.29 | 12.83 | 12.85 | -2.21% | 4,138 | 5,387,705 |
| 2024-03-26 | 13.15 | 13.29 | 12.94 | 13.14 | -0.3% | 4,876 | 6,388,937 |
| 2024-03-25 | 13.37 | 13.58 | 13.18 | 13.18 | -2.95% | 6,644 | 8,895,276 |
| 2024-03-22 | 13.82 | 13.85 | 13.5 | 13.58 | -1.74% | 4,592 | 6,261,296 |
| 2024-03-21 | 13.94 | 13.96 | 13.7 | 13.82 | -0.5% | 3,571 | 4,932,407 |
| 2024-03-20 | 13.4 | 13.97 | 13.4 | 13.89 | +0.43% | 4,933 | 6,839,472 |
| 2024-03-19 | 13.92 | 13.92 | 13.66 | 13.83 | 0% | 5,162 | 7,109,838 |
| 2024-03-18 | 13.59 | 13.88 | 13.5 | 13.83 | +1.47% | 7,183 | 9,866,141 |
| 2024-03-15 | 13.46 | 13.65 | 13.2 | 13.63 | +1.34% | 10,297 | 13,876,289 |
| 2024-03-14 | 13.11 | 13.56 | 13 | 13.45 | +1.82% | 9,812 | 13,023,940 |
| 2024-03-13 | 13.11 | 13.22 | 12.97 | 13.21 | +1.07% | 6,132 | 8,042,818 |
| 2024-03-12 | 12.87 | 13.08 | 12.63 | 13.07 | +2.11% | 7,082 | 9,134,526 |
| 2024-03-11 | 12.54 | 12.8 | 12.4 | 12.8 | +2.48% | 6,327 | 8,015,525 |
| 2024-03-08 | 12.35 | 12.5 | 12.27 | 12.49 | +1.13% | 4,247 | 5,275,041 |
| 2024-03-07 | 12.53 | 12.59 | 12.21 | 12.35 | -1.12% | 5,114 | 6,348,708 |
| 2024-03-06 | 12.26 | 12.6 | 12.2 | 12.49 | +1.54% | 5,420 | 6,732,661 |
| 2024-03-05 | 12.45 | 12.57 | 12.24 | 12.3 | -1.91% | 6,476 | 8,000,271 |
| 2024-03-04 | 12.98 | 13.18 | 12.48 | 12.54 | -3.54% | 7,278 | 9,169,244 |
| 2024-03-01 | 13.08 | 13.26 | 12.85 | 13 | -0.61% | 8,984 | 11,686,263 |
| 2024-02-29 | 12.32 | 13.3 | 12.01 | 13.08 | +3.07% | 15,002 | 19,319,330 |
| 2024-02-28 | 13.68 | 13.78 | 12.5 | 12.69 | -6.48% | 15,761 | 20,545,078 |
| 2024-02-27 | 13.15 | 13.58 | 12.95 | 13.57 | +2.11% | 7,787 | 10,420,549 |
| 2024-02-26 | 12.93 | 13.4 | 12.87 | 13.29 | +2.78% | 11,229 | 14,826,801 |
| 2024-02-23 | 12.67 | 13.08 | 12.54 | 12.93 | +2.05% | 8,284 | 10,624,272 |
| 2024-02-22 | 12.47 | 12.68 | 12.26 | 12.67 | +1.52% | 6,676 | 8,378,272 |
| 2024-02-21 | 12.19 | 12.68 | 12.12 | 12.48 | +2.38% | 8,190 | 10,211,644 |
| 2024-02-20 | 12.38 | 12.38 | 11.95 | 12.19 | -0.89% | 7,098 | 8,635,425 |
| 2024-02-19 | 12.01 | 12.58 | 11.93 | 12.3 | +4.24% | 9,962 | 12,182,215 |
| 2024-02-08 | 10.7 | 11.83 | 10.55 | 11.8 | +9.77% | 16,547 | 18,608,629 |
| 2024-02-07 | 11.01 | 11.66 | 10.17 | 10.75 | -0.92% | 13,339 | 14,224,746 |
| 2024-02-06 | 9.95 | 11.07 | 9.32 | 10.85 | +5.03% | 19,129 | 19,249,803 |
| 2024-02-05 | 11.67 | 11.68 | 10.04 | 10.33 | -13.05% | 21,659 | 23,020,219 |
| 2024-02-02 | 12.52 | 12.87 | 11.46 | 11.88 | -4.81% | 12,291 | 14,840,959 |
| 2024-02-01 | 12.8 | 12.8 | 12.28 | 12.48 | -2.65% | 9,678 | 12,117,245 |
| 2024-01-31 | 13.86 | 13.86 | 12.8 | 12.82 | -7.9% | 14,165 | 18,703,049 |
| 2024-01-30 | 14.55 | 14.55 | 13.9 | 13.92 | -4.2% | 6,347 | 9,043,982 |
| 2024-01-29 | 15.38 | 15.38 | 14.5 | 14.53 | -3.84% | 6,216 | 9,179,439 |
| 2024-01-26 | 15.39 | 15.57 | 15.07 | 15.11 | -0.85% | 5,672 | 8,670,108 |
| 2024-01-25 | 14.24 | 15.28 | 14.01 | 15.24 | +7.1% | 10,594 | 15,625,080 |
| 2024-01-24 | 14.44 | 14.46 | 13.61 | 14.23 | -1.45% | 13,062 | 18,386,833 |
| 2024-01-23 | 14.98 | 14.98 | 14.02 | 14.44 | -3.6% | 14,830 | 21,215,454 |
| 2024-01-22 | 15.69 | 15.79 | 14.6 | 14.98 | -4.83% | 12,072 | 18,335,804 |
| 2024-01-19 | 15.88 | 15.98 | 15.54 | 15.74 | -0.76% | 7,321 | 11,537,168 |
| 2024-01-18 | 15.9 | 16.01 | 15.4 | 15.86 | -0.5% | 10,717 | 16,830,549 |
| 2024-01-17 | 16.39 | 16.45 | 15.94 | 15.94 | -3.04% | 6,625 | 10,703,868 |
| 2024-01-16 | 16.63 | 16.65 | 16.23 | 16.44 | -0.96% | 7,157 | 11,736,369 |
| 2024-01-15 | 16.41 | 16.66 | 16.39 | 16.6 | +0.24% | 6,591 | 10,882,870 |
| 2024-01-12 | 16.69 | 16.92 | 16.51 | 16.56 | -0.42% | 8,455 | 14,133,495 |
| 2024-01-11 | 16.73 | 16.73 | 16.35 | 16.63 | +0.67% | 5,000 | 8,277,417 |
| 2024-01-10 | 16.64 | 16.74 | 16.32 | 16.52 | +0.12% | 5,290 | 8,740,527 |
| 2024-01-09 | 16.44 | 16.67 | 16.27 | 16.5 | +0.36% | 7,475 | 12,329,287 |
| 2024-01-08 | 16.76 | 16.88 | 16.41 | 16.44 | -2.03% | 9,274 | 15,328,748 |
| 2024-01-05 | 16.79 | 16.93 | 16.6 | 16.78 | +0.48% | 12,058 | 20,200,026 |
| 2024-01-04 | 16.67 | 16.86 | 16.57 | 16.7 | -0.54% | 7,399 | 12,340,768 |
| 2024-01-03 | 16.68 | 16.94 | 16.61 | 16.79 | +0.24% | 9,443 | 15,842,737 |
| 2024-01-02 | 16.61 | 16.85 | 16.35 | 16.75 | +1.33% | 8,620 | 14,325,710 |
| 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：