股票概览
13.79
-0.72%
-0.1
13.87
开盘价
14.1
最高价
13.71
最低价
4,551
成交量
数据更新至: 2024-05-20
技术指标
13.76
MA5 (5日均线)
14.11
MA10 (10日均线)
14.07
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 | 13.87 | 14.1 | 13.71 | 13.79 | -0.72% | 4,551 | 6,336,819 |
| 2024-05-17 | 13.73 | 13.93 | 13.46 | 13.89 | +2.13% | 4,549 | 6,247,101 |
| 2024-05-16 | 13.74 | 13.8 | 13.53 | 13.6 | -1.02% | 5,273 | 7,204,267 |
| 2024-05-15 | 13.83 | 14.04 | 13.52 | 13.74 | -0.43% | 4,452 | 6,139,919 |
| 2024-05-14 | 14.27 | 14.41 | 13.78 | 13.8 | -1.08% | 4,307 | 6,002,152 |
| 2024-05-13 | 14.21 | 14.35 | 13.9 | 13.95 | -3.06% | 7,213 | 10,157,038 |
| 2024-05-10 | 14.72 | 14.72 | 14.26 | 14.39 | -2.24% | 6,095 | 8,789,000 |
| 2024-05-09 | 14.75 | 14.96 | 14.21 | 14.72 | +1.87% | 7,802 | 11,516,386 |
| 2024-05-08 | 14.78 | 14.87 | 14.41 | 14.45 | -1.83% | 5,567 | 8,121,364 |
| 2024-05-07 | 14.46 | 14.88 | 14.38 | 14.72 | +1.8% | 8,305 | 12,183,785 |
| 2024-05-06 | 14.45 | 14.93 | 14.4 | 14.46 | +0.07% | 7,366 | 10,700,056 |
| 2024-04-30 | 14.9 | 14.9 | 14.14 | 14.45 | -3.02% | 12,721 | 18,318,573 |
| 2024-04-29 | 14.31 | 15.14 | 14.3 | 14.9 | +4.12% | 10,668 | 15,768,045 |
| 2024-04-26 | 13.71 | 14.32 | 13.71 | 14.31 | +2.58% | 9,360 | 13,255,876 |
| 2024-04-25 | 13.87 | 14.07 | 13.53 | 13.95 | +1.09% | 6,325 | 8,805,461 |
| 2024-04-24 | 13.31 | 13.87 | 13.25 | 13.8 | +0.36% | 6,192 | 8,500,618 |
| 2024-04-23 | 13.33 | 13.94 | 13.33 | 13.75 | +1.03% | 5,628 | 7,754,521 |
| 2024-04-22 | 13.65 | 13.81 | 13.23 | 13.61 | +1.64% | 6,641 | 9,032,036 |
| 2024-04-19 | 13.68 | 13.68 | 13.26 | 13.39 | -2.41% | 6,427 | 8,606,212 |
| 2024-04-18 | 14 | 14.01 | 13.58 | 13.72 | -1.29% | 6,885 | 9,470,711 |
| 2024-04-17 | 13.19 | 13.9 | 13.19 | 13.9 | +6.76% | 9,545 | 13,083,877 |
| 2024-04-16 | 13.98 | 13.98 | 12.76 | 13.02 | -7.59% | 11,677 | 15,395,960 |
| 2024-04-15 | 14.62 | 14.98 | 13.8 | 14.09 | -4.08% | 8,626 | 12,345,142 |
| 2024-04-12 | 14.89 | 15.25 | 14.6 | 14.69 | -1.74% | 5,953 | 8,821,439 |
| 2024-04-11 | 14.94 | 15.25 | 14.82 | 14.95 | -0.66% | 6,039 | 9,054,601 |
| 2024-04-10 | 15.5 | 15.75 | 14.86 | 15.05 | -2.65% | 8,737 | 13,292,383 |
| 2024-04-09 | 14.98 | 15.56 | 14.91 | 15.46 | +3.55% | 6,849 | 10,465,534 |
| 2024-04-08 | 15.94 | 16 | 14.9 | 14.93 | -4.96% | 10,259 | 15,558,680 |
| 2024-04-03 | 16.11 | 16.27 | 15.54 | 15.71 | -1.63% | 6,875 | 10,852,689 |
| 2024-04-02 | 16.09 | 16.15 | 15.88 | 15.97 | -1.05% | 6,847 | 10,941,682 |
| 2024-04-01 | 15.62 | 16.16 | 15.46 | 16.14 | +3.26% | 8,242 | 13,127,077 |
| 2024-03-29 | 15.44 | 15.76 | 15.3 | 15.63 | +0.58% | 5,144 | 7,986,037 |
| 2024-03-28 | 15.49 | 15.76 | 15.35 | 15.54 | +1.7% | 5,999 | 9,345,856 |
| 2024-03-27 | 15.98 | 16.04 | 15.21 | 15.28 | -4.74% | 6,890 | 10,710,287 |
| 2024-03-26 | 16.02 | 16.18 | 15.69 | 16.04 | +0.06% | 6,234 | 9,947,835 |
| 2024-03-25 | 16.71 | 16.81 | 16.01 | 16.03 | -4.07% | 7,327 | 12,036,126 |
| 2024-03-22 | 17.18 | 17.18 | 16.67 | 16.71 | -2.79% | 6,283 | 10,579,183 |
| 2024-03-21 | 17.34 | 17.41 | 17.03 | 17.19 | -0.92% | 6,710 | 11,534,927 |
| 2024-03-20 | 17.29 | 17.69 | 17.14 | 17.35 | 0% | 11,267 | 19,479,531 |
| 2024-03-19 | 17.5 | 17.59 | 17.22 | 17.35 | -0.8% | 7,816 | 13,624,886 |
| 2024-03-18 | 17.22 | 17.49 | 17.13 | 17.49 | +1.8% | 7,254 | 12,598,490 |
| 2024-03-15 | 17.24 | 17.25 | 16.83 | 17.18 | +1.12% | 8,507 | 14,481,032 |
| 2024-03-14 | 17.11 | 17.47 | 16.81 | 16.99 | -2.07% | 9,647 | 16,503,205 |
| 2024-03-13 | 17.45 | 17.63 | 17.16 | 17.35 | -0.63% | 9,645 | 16,710,992 |
| 2024-03-12 | 17.5 | 17.79 | 17.18 | 17.46 | +0.11% | 14,999 | 26,174,749 |
| 2024-03-11 | 16.85 | 17.65 | 16.85 | 17.44 | +4.37% | 18,619 | 32,175,864 |
| 2024-03-08 | 16.29 | 17.18 | 16.1 | 16.71 | +3.28% | 15,748 | 26,320,342 |
| 2024-03-07 | 16.31 | 16.7 | 16.12 | 16.18 | -0.92% | 9,968 | 16,359,177 |
| 2024-03-06 | 15.72 | 16.67 | 15.69 | 16.33 | +3.22% | 12,308 | 19,983,115 |
| 2024-03-05 | 16.21 | 16.28 | 15.6 | 15.82 | -2.83% | 14,035 | 22,315,929 |
| 2024-03-04 | 16.8 | 16.88 | 16.19 | 16.28 | -2.4% | 13,046 | 21,389,229 |
| 2024-03-01 | 16.4 | 16.86 | 16.23 | 16.68 | +2.46% | 13,404 | 22,195,160 |
| 2024-02-29 | 15.65 | 16.38 | 15.51 | 16.28 | +3.04% | 13,794 | 22,214,700 |
| 2024-02-28 | 17.13 | 17.59 | 15.71 | 15.8 | -6.18% | 22,907 | 38,223,052 |
| 2024-02-27 | 16.59 | 16.87 | 16.16 | 16.84 | +3.63% | 16,670 | 27,717,829 |
| 2024-02-26 | 16.38 | 16.77 | 16.02 | 16.25 | -0.73% | 20,268 | 33,123,138 |
| 2024-02-23 | 15.85 | 16.67 | 15.85 | 16.37 | +3.48% | 14,276 | 23,344,468 |
| 2024-02-22 | 15.22 | 16.17 | 15.22 | 15.82 | +2.53% | 15,353 | 24,189,493 |
| 2024-02-21 | 15.15 | 15.99 | 14.91 | 15.43 | +1.65% | 18,408 | 28,727,421 |
| 2024-02-20 | 14.99 | 15.22 | 14.75 | 15.18 | +1.34% | 10,872 | 16,375,636 |
| 2024-02-19 | 14.75 | 15.1 | 14.52 | 14.98 | +2.25% | 15,336 | 22,798,661 |
| 2024-02-08 | 13.52 | 14.9 | 13.38 | 14.65 | +7.33% | 16,467 | 23,390,486 |
| 2024-02-07 | 14.68 | 14.68 | 13.28 | 13.65 | -4.21% | 19,165 | 26,887,628 |
| 2024-02-06 | 13.12 | 14.64 | 13.11 | 14.25 | +4.78% | 15,034 | 21,009,426 |
| 2024-02-05 | 14.99 | 15.02 | 13.24 | 13.6 | -8.97% | 19,508 | 27,226,310 |
| 2024-02-02 | 15.81 | 16.23 | 14.49 | 14.94 | -5.5% | 16,672 | 25,452,911 |
| 2024-02-01 | 15.27 | 16.42 | 15.1 | 15.81 | +3.54% | 24,980 | 39,886,781 |
| 2024-01-31 | 16.35 | 16.69 | 15.22 | 15.27 | -6.55% | 19,119 | 30,186,035 |
| 2024-01-30 | 17 | 17.3 | 16.22 | 16.34 | -5.39% | 20,357 | 33,851,695 |
| 2024-01-29 | 18.07 | 18.51 | 17.22 | 17.27 | -2.32% | 29,709 | 52,844,715 |
| 2024-01-26 | 18.31 | 18.64 | 17.6 | 17.68 | -3.44% | 23,522 | 42,515,876 |
| 2024-01-25 | 17.83 | 18.41 | 17.3 | 18.31 | +2.69% | 29,183 | 52,332,702 |
| 2024-01-24 | 18.68 | 18.69 | 17.22 | 17.83 | -4.04% | 36,086 | 64,204,057 |
| 2024-01-23 | 18.4 | 19.44 | 18.11 | 18.58 | -1.22% | 26,124 | 49,078,762 |
| 2024-01-22 | 20.01 | 20.08 | 17.63 | 18.81 | -6.88% | 46,444 | 87,405,765 |
| 2024-01-19 | 20.9 | 21.11 | 20.2 | 20.2 | -3.58% | 33,716 | 68,965,412 |
| 2024-01-18 | 20.2 | 21.12 | 20.09 | 20.95 | +2.44% | 45,552 | 94,410,318 |
| 2024-01-17 | 21.15 | 21.2 | 20.33 | 20.45 | -4.44% | 40,705 | 84,153,971 |
| 2024-01-16 | 20.7 | 21.9 | 20.15 | 21.4 | +2.64% | 55,553 | 118,024,406 |
| 2024-01-15 | 21.19 | 21.67 | 20.51 | 20.85 | -2.71% | 47,493 | 99,406,587 |
| 2024-01-12 | 21.5 | 22.63 | 21.34 | 21.43 | +0.94% | 73,893 | 162,305,734 |
| 2024-01-11 | 21.66 | 21.66 | 20.51 | 21.23 | +0.57% | 51,432 | 107,841,746 |
| 2024-01-10 | 20.3 | 21.69 | 20.01 | 21.11 | +3.28% | 51,404 | 107,963,515 |
| 2024-01-09 | 19.74 | 21.64 | 19.74 | 20.44 | +3.6% | 49,141 | 101,689,714 |
| 2024-01-08 | 20.27 | 20.95 | 19.6 | 19.73 | -3.43% | 29,825 | 60,460,675 |
| 2024-01-05 | 21.35 | 21.78 | 20.24 | 20.43 | -3.63% | 38,245 | 80,177,592 |
| 2024-01-04 | 21.53 | 21.59 | 20.88 | 21.2 | -2.75% | 32,682 | 69,444,212 |
| 2024-01-03 | 20.75 | 22.46 | 20.44 | 21.8 | +5.31% | 68,422 | 148,573,231 |
| 2024-01-02 | 21 | 21.28 | 20.58 | 20.7 | -2.31% | 27,428 | 57,037,031 |
| 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：