股票概览
13.78
-1.43%
-0.2
14.18
开盘价
14.18
最高价
13.59
最低价
11,465
成交量
数据更新至: 2024-05-20
技术指标
13.43
MA5 (5日均线)
13.42
MA10 (10日均线)
12.94
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 | 14.18 | 14.18 | 13.59 | 13.78 | -1.43% | 11,465 | 15,904,661 |
| 2024-05-17 | 13.38 | 14.08 | 13.38 | 13.98 | +5.35% | 21,748 | 30,095,848 |
| 2024-05-16 | 13.2 | 13.45 | 13.1 | 13.27 | +1.84% | 7,504 | 9,954,974 |
| 2024-05-15 | 13.09 | 13.23 | 12.93 | 13.03 | -0.46% | 3,705 | 4,855,800 |
| 2024-05-14 | 13.03 | 13.36 | 13.02 | 13.09 | -0.08% | 3,019 | 3,964,225 |
| 2024-05-13 | 13.39 | 13.39 | 12.78 | 13.1 | -2.17% | 4,117 | 5,414,088 |
| 2024-05-10 | 13.68 | 13.72 | 13.31 | 13.39 | -1.4% | 4,473 | 6,037,544 |
| 2024-05-09 | 13.45 | 13.72 | 13.28 | 13.58 | +0.97% | 3,655 | 4,974,941 |
| 2024-05-08 | 13.62 | 13.62 | 13.4 | 13.45 | -0.74% | 5,448 | 7,359,705 |
| 2024-05-07 | 13.78 | 13.78 | 13.4 | 13.55 | -0.88% | 6,338 | 8,593,016 |
| 2024-05-06 | 13.4 | 13.78 | 13.31 | 13.67 | +3.33% | 14,088 | 19,131,931 |
| 2024-04-30 | 13.27 | 13.38 | 13.14 | 13.23 | -0.3% | 5,597 | 7,414,437 |
| 2024-04-29 | 12.91 | 13.4 | 12.78 | 13.27 | +3.83% | 6,809 | 8,971,175 |
| 2024-04-26 | 12.95 | 13 | 12.5 | 12.78 | +2.98% | 8,959 | 11,431,466 |
| 2024-04-25 | 11.98 | 12.5 | 11.98 | 12.41 | +1.55% | 4,095 | 5,063,610 |
| 2024-04-24 | 11.94 | 12.29 | 11.94 | 12.22 | +3.38% | 4,266 | 5,189,900 |
| 2024-04-23 | 11.63 | 12.03 | 11.39 | 11.82 | +1.81% | 3,845 | 4,547,353 |
| 2024-04-22 | 11.35 | 11.76 | 11.33 | 11.61 | -1.02% | 4,427 | 5,120,757 |
| 2024-04-19 | 11.86 | 11.9 | 11.55 | 11.73 | -1.1% | 4,542 | 5,335,539 |
| 2024-04-18 | 12.34 | 12.34 | 11.75 | 11.86 | -2.39% | 4,290 | 5,129,574 |
| 2024-04-17 | 11.2 | 12.17 | 11.02 | 12.15 | +13.02% | 10,219 | 12,037,893 |
| 2024-04-16 | 11.66 | 11.82 | 10.5 | 10.75 | -8.9% | 9,947 | 10,792,519 |
| 2024-04-15 | 12.95 | 13.09 | 11.65 | 11.8 | -9.58% | 10,590 | 12,911,565 |
| 2024-04-12 | 13.16 | 13.5 | 13.01 | 13.05 | -0.61% | 5,099 | 6,748,712 |
| 2024-04-11 | 13.01 | 13.38 | 13.01 | 13.13 | -0.61% | 3,436 | 4,551,462 |
| 2024-04-10 | 13.45 | 13.47 | 13.01 | 13.21 | -2.15% | 4,550 | 5,997,231 |
| 2024-04-09 | 13.25 | 13.55 | 13.22 | 13.5 | +1.73% | 3,660 | 4,890,979 |
| 2024-04-08 | 13.94 | 13.97 | 13.26 | 13.27 | -4.67% | 7,712 | 10,418,189 |
| 2024-04-03 | 14.08 | 14.08 | 13.73 | 13.92 | -0.64% | 4,881 | 6,780,069 |
| 2024-04-02 | 13.88 | 14.14 | 13.88 | 14.01 | +0.07% | 4,546 | 6,365,135 |
| 2024-04-01 | 13.88 | 14 | 13.71 | 14 | +1.97% | 5,716 | 7,943,758 |
| 2024-03-29 | 13.5 | 13.74 | 13.42 | 13.73 | +1.7% | 7,132 | 9,706,103 |
| 2024-03-28 | 13.07 | 13.88 | 13.01 | 13.5 | +3.61% | 8,088 | 10,917,661 |
| 2024-03-27 | 13.37 | 13.55 | 13.02 | 13.03 | -2.83% | 5,237 | 6,950,259 |
| 2024-03-26 | 13.47 | 13.68 | 13.25 | 13.41 | -0.3% | 6,320 | 8,472,432 |
| 2024-03-25 | 13.88 | 13.95 | 13.45 | 13.45 | -2.54% | 7,241 | 9,927,328 |
| 2024-03-22 | 14.23 | 14.23 | 13.73 | 13.8 | -2.68% | 6,751 | 9,373,111 |
| 2024-03-21 | 14.23 | 14.25 | 13.82 | 14.18 | +1.07% | 7,365 | 10,365,937 |
| 2024-03-20 | 13.96 | 14.06 | 13.77 | 14.03 | +1.45% | 6,080 | 8,455,609 |
| 2024-03-19 | 13.85 | 14.14 | 13.73 | 13.83 | +0.29% | 9,016 | 12,556,867 |
| 2024-03-18 | 13.56 | 13.82 | 13.46 | 13.79 | +2.53% | 11,488 | 15,667,250 |
| 2024-03-15 | 13.08 | 13.54 | 12.9 | 13.45 | +2.52% | 8,222 | 10,890,494 |
| 2024-03-14 | 13.3 | 13.39 | 12.94 | 13.12 | -1.06% | 6,117 | 8,019,702 |
| 2024-03-13 | 13.29 | 13.35 | 13.1 | 13.26 | +0.3% | 6,964 | 9,192,313 |
| 2024-03-12 | 12.96 | 13.22 | 12.81 | 13.22 | +1.85% | 11,204 | 14,649,923 |
| 2024-03-11 | 13.04 | 13.04 | 12.68 | 12.98 | +0.7% | 8,735 | 11,241,582 |
| 2024-03-08 | 12.93 | 13.18 | 12.66 | 12.89 | -0.92% | 10,322 | 13,229,374 |
| 2024-03-07 | 12.81 | 13.51 | 12.8 | 13.01 | +1.56% | 11,582 | 15,340,455 |
| 2024-03-06 | 12.45 | 12.9 | 12.45 | 12.81 | +1.43% | 6,155 | 7,850,078 |
| 2024-03-05 | 12.9 | 12.9 | 12.51 | 12.63 | -2.17% | 5,399 | 6,817,836 |
| 2024-03-04 | 13.22 | 13.41 | 12.6 | 12.91 | -1.9% | 9,253 | 11,885,710 |
| 2024-03-01 | 12.71 | 13.47 | 12.71 | 13.16 | +3.22% | 12,405 | 16,199,966 |
| 2024-02-29 | 12.2 | 12.88 | 12.2 | 12.75 | +2.49% | 16,685 | 20,983,495 |
| 2024-02-28 | 13.76 | 13.95 | 12.15 | 12.44 | -9.06% | 22,997 | 30,189,684 |
| 2024-02-27 | 13.37 | 13.74 | 13.25 | 13.68 | +2.24% | 8,989 | 12,149,192 |
| 2024-02-26 | 13.25 | 13.86 | 13.03 | 13.38 | +3% | 15,622 | 20,823,452 |
| 2024-02-23 | 12.55 | 13.08 | 12.31 | 12.99 | +3.51% | 12,336 | 15,899,380 |
| 2024-02-22 | 12.43 | 12.58 | 12.25 | 12.55 | +2.03% | 8,220 | 10,220,740 |
| 2024-02-21 | 11.83 | 12.51 | 11.81 | 12.3 | +4.06% | 13,063 | 15,988,067 |
| 2024-02-20 | 11.72 | 11.95 | 11.34 | 11.82 | +0.85% | 6,868 | 8,102,232 |
| 2024-02-19 | 11.53 | 12.04 | 11.29 | 11.72 | +3.53% | 14,517 | 16,991,595 |
| 2024-02-08 | 9.65 | 11.61 | 9.09 | 11.32 | +16.82% | 25,937 | 26,988,368 |
| 2024-02-07 | 10.67 | 10.87 | 9.22 | 9.69 | -9.18% | 24,151 | 23,716,113 |
| 2024-02-06 | 9.77 | 10.9 | 9.1 | 10.67 | +1.62% | 29,065 | 28,841,185 |
| 2024-02-05 | 12.37 | 12.4 | 10.01 | 10.5 | -16% | 21,803 | 23,402,633 |
| 2024-02-02 | 13.31 | 13.56 | 12.14 | 12.5 | -6.02% | 15,858 | 20,106,776 |
| 2024-02-01 | 13.5 | 13.59 | 12.82 | 13.3 | -2.21% | 12,143 | 16,048,926 |
| 2024-01-31 | 14.52 | 14.67 | 13.5 | 13.6 | -7.04% | 13,039 | 18,230,523 |
| 2024-01-30 | 15.27 | 15.45 | 14.62 | 14.63 | -4.07% | 7,499 | 11,219,629 |
| 2024-01-29 | 16.15 | 16.32 | 15.25 | 15.25 | -5.57% | 9,893 | 15,397,193 |
| 2024-01-26 | 16.1 | 16.65 | 15.98 | 16.15 | +0.94% | 8,408 | 13,709,924 |
| 2024-01-25 | 15.1 | 16.07 | 15.1 | 16 | +5.12% | 10,222 | 15,956,937 |
| 2024-01-24 | 14.91 | 15.33 | 14.55 | 15.22 | +2.08% | 11,976 | 17,895,000 |
| 2024-01-23 | 15.25 | 15.37 | 14.82 | 14.91 | -2.23% | 14,428 | 21,571,246 |
| 2024-01-22 | 16.3 | 16.3 | 15.05 | 15.25 | -6.27% | 13,840 | 21,785,513 |
| 2024-01-19 | 16.76 | 16.86 | 16.25 | 16.27 | -1.45% | 7,438 | 12,220,279 |
| 2024-01-18 | 17 | 17.24 | 16.11 | 16.51 | -3.05% | 11,662 | 19,285,352 |
| 2024-01-17 | 17.37 | 17.48 | 17.02 | 17.03 | -2.18% | 5,162 | 8,896,491 |
| 2024-01-16 | 17.4 | 17.61 | 17.11 | 17.41 | -0.51% | 4,177 | 7,248,979 |
| 2024-01-15 | 17.69 | 17.69 | 17.45 | 17.5 | -1.07% | 6,497 | 11,396,739 |
| 2024-01-12 | 17.87 | 17.98 | 17.65 | 17.69 | -0.45% | 4,988 | 8,883,775 |
| 2024-01-11 | 17.8 | 17.85 | 17.6 | 17.77 | +0.51% | 5,460 | 9,672,585 |
| 2024-01-10 | 17.95 | 18 | 17.51 | 17.68 | -0.95% | 5,783 | 10,273,564 |
| 2024-01-09 | 17.51 | 17.95 | 17.51 | 17.85 | +1.59% | 6,046 | 10,767,791 |
| 2024-01-08 | 18 | 18 | 17.54 | 17.57 | -1.51% | 5,527 | 9,773,979 |
| 2024-01-05 | 18.1 | 18.22 | 17.78 | 17.84 | -0.94% | 6,880 | 12,368,648 |
| 2024-01-04 | 18.11 | 18.18 | 17.9 | 18.01 | +0.06% | 7,779 | 14,040,275 |
| 2024-01-03 | 18.25 | 18.29 | 17.85 | 18 | -1.37% | 6,005 | 10,814,954 |
| 2024-01-02 | 18 | 18.3 | 17.83 | 18.25 | +2.3% | 15,235 | 27,642,242 |
| 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：