股票概览
14.21
+2.67%
+0.37
13.88
开盘价
14.29
最高价
13.78
最低价
23,193
成交量
数据更新至: 2024-05-20
技术指标
13.84
MA5 (5日均线)
13.74
MA10 (10日均线)
12.95
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 | 13.88 | 14.29 | 13.78 | 14.21 | +2.67% | 23,193 | 32,726,595 |
| 2024-05-17 | 13.68 | 13.96 | 13.46 | 13.84 | +1.84% | 17,795 | 24,614,425 |
| 2024-05-16 | 13.76 | 13.85 | 13.48 | 13.59 | -0.07% | 22,556 | 30,852,754 |
| 2024-05-15 | 14.03 | 14.17 | 13.55 | 13.6 | -2.65% | 27,800 | 38,538,181 |
| 2024-05-14 | 13.88 | 14.45 | 13.83 | 13.97 | -0.5% | 38,149 | 53,893,838 |
| 2024-05-13 | 13.62 | 14.57 | 13.45 | 14.04 | +1.67% | 44,543 | 62,670,897 |
| 2024-05-10 | 13.65 | 14.09 | 13.46 | 13.81 | +1.32% | 29,444 | 40,595,836 |
| 2024-05-09 | 13.32 | 13.98 | 13.32 | 13.63 | +2.33% | 26,591 | 36,419,477 |
| 2024-05-08 | 13.41 | 13.5 | 13.26 | 13.32 | -0.37% | 17,026 | 22,769,448 |
| 2024-05-07 | 13.6 | 13.6 | 13.22 | 13.37 | +0.98% | 19,393 | 25,946,814 |
| 2024-05-06 | 13.38 | 13.56 | 13.13 | 13.24 | +0.3% | 21,394 | 28,327,282 |
| 2024-04-30 | 12.92 | 13.28 | 12.86 | 13.2 | +1.93% | 26,383 | 34,677,479 |
| 2024-04-29 | 12.58 | 13.08 | 12.58 | 12.95 | +3.85% | 27,097 | 34,877,788 |
| 2024-04-26 | 12.51 | 12.69 | 12.43 | 12.47 | -0.72% | 19,865 | 24,905,298 |
| 2024-04-25 | 12.53 | 12.76 | 12.3 | 12.56 | -0.32% | 36,026 | 45,242,896 |
| 2024-04-24 | 12.69 | 12.8 | 12.22 | 12.6 | +11.8% | 59,635 | 74,802,804 |
| 2024-04-23 | 11.11 | 11.35 | 11.01 | 11.27 | +1.62% | 15,645 | 17,544,219 |
| 2024-04-22 | 10.85 | 11.18 | 10.52 | 11.09 | +0.54% | 14,768 | 16,170,899 |
| 2024-04-19 | 11.22 | 11.22 | 10.88 | 11.03 | -1.69% | 11,485 | 12,658,803 |
| 2024-04-18 | 11.23 | 11.55 | 11.06 | 11.22 | +0.18% | 25,968 | 29,235,807 |
| 2024-04-17 | 10.5 | 11.35 | 10.49 | 11.2 | +6.77% | 26,073 | 28,895,550 |
| 2024-04-16 | 11.02 | 11.17 | 10.25 | 10.49 | -6.42% | 24,745 | 26,022,384 |
| 2024-04-15 | 11.8 | 12.04 | 11 | 11.21 | -5.88% | 24,957 | 28,321,704 |
| 2024-04-12 | 11.82 | 12.14 | 11.82 | 11.91 | -0.42% | 11,601 | 13,934,133 |
| 2024-04-11 | 11.73 | 12.21 | 11.58 | 11.96 | +0.84% | 14,004 | 16,813,481 |
| 2024-04-10 | 12.1 | 12.19 | 11.58 | 11.86 | -2.55% | 14,882 | 17,675,200 |
| 2024-04-09 | 12.1 | 12.3 | 11.95 | 12.17 | +1.16% | 13,582 | 16,504,149 |
| 2024-04-08 | 12.49 | 12.49 | 11.91 | 12.03 | -3.68% | 15,537 | 18,863,031 |
| 2024-04-03 | 12.65 | 12.66 | 12.23 | 12.49 | -1.03% | 9,963 | 12,368,821 |
| 2024-04-02 | 12.59 | 12.75 | 12.41 | 12.62 | +0.24% | 14,864 | 18,787,999 |
| 2024-04-01 | 12.41 | 12.72 | 12.41 | 12.59 | +1.7% | 17,051 | 21,497,607 |
| 2024-03-29 | 12.19 | 12.65 | 12.13 | 12.38 | +2.06% | 19,125 | 23,656,793 |
| 2024-03-28 | 11.81 | 12.33 | 11.81 | 12.13 | +2.62% | 16,530 | 20,085,579 |
| 2024-03-27 | 12.48 | 12.5 | 11.82 | 11.82 | -5.97% | 19,756 | 23,856,928 |
| 2024-03-26 | 12.35 | 12.63 | 12.22 | 12.57 | +2.7% | 14,219 | 17,650,862 |
| 2024-03-25 | 12.67 | 12.81 | 12.24 | 12.24 | -3.62% | 16,831 | 21,069,222 |
| 2024-03-22 | 13.08 | 13.11 | 12.6 | 12.7 | -2.76% | 20,891 | 26,763,979 |
| 2024-03-21 | 13.23 | 13.35 | 12.94 | 13.06 | -1.28% | 18,091 | 23,733,752 |
| 2024-03-20 | 13.07 | 13.35 | 13.07 | 13.23 | +1.38% | 15,438 | 20,358,250 |
| 2024-03-19 | 13.42 | 13.42 | 13 | 13.05 | -1.58% | 16,109 | 21,237,778 |
| 2024-03-18 | 13.06 | 13.34 | 12.9 | 13.26 | +3.59% | 23,696 | 31,138,147 |
| 2024-03-15 | 12.73 | 12.93 | 12.56 | 12.8 | +0.63% | 14,729 | 18,716,206 |
| 2024-03-14 | 13.04 | 13.04 | 12.4 | 12.72 | -1.7% | 24,548 | 31,119,598 |
| 2024-03-13 | 12.88 | 13.08 | 12.8 | 12.94 | +0.62% | 17,677 | 22,840,256 |
| 2024-03-12 | 12.9 | 12.95 | 12.55 | 12.86 | +0.86% | 18,644 | 23,837,932 |
| 2024-03-11 | 12.49 | 12.83 | 12.34 | 12.75 | +3.32% | 22,304 | 28,168,035 |
| 2024-03-08 | 12.34 | 12.66 | 12.21 | 12.34 | 0% | 14,556 | 17,977,527 |
| 2024-03-07 | 12.58 | 12.68 | 12.2 | 12.34 | -1.36% | 24,435 | 30,421,815 |
| 2024-03-06 | 12.09 | 12.78 | 12.06 | 12.51 | +3.22% | 29,211 | 36,530,723 |
| 2024-03-05 | 12.32 | 12.45 | 12.05 | 12.12 | -2.65% | 17,559 | 21,407,279 |
| 2024-03-04 | 12.54 | 12.67 | 12.06 | 12.45 | -0.4% | 23,605 | 29,252,955 |
| 2024-03-01 | 12.38 | 12.94 | 12.05 | 12.5 | +0.97% | 30,579 | 38,378,219 |
| 2024-02-29 | 11.51 | 12.53 | 11.51 | 12.38 | +3% | 37,515 | 45,838,261 |
| 2024-02-28 | 12.72 | 13.3 | 12.02 | 12.02 | -6.09% | 61,162 | 77,177,212 |
| 2024-02-27 | 11.87 | 13.07 | 11.75 | 12.8 | +6.76% | 43,333 | 54,873,221 |
| 2024-02-26 | 11.79 | 12.38 | 11.58 | 11.99 | +2.74% | 36,916 | 44,254,741 |
| 2024-02-23 | 11.36 | 11.79 | 11.15 | 11.67 | +4.76% | 29,502 | 33,680,550 |
| 2024-02-22 | 10.91 | 11.27 | 10.9 | 11.14 | +1.36% | 32,457 | 35,956,798 |
| 2024-02-21 | 10.4 | 11.46 | 10.4 | 10.99 | +0.83% | 34,968 | 38,792,955 |
| 2024-02-20 | 10.79 | 11 | 10.47 | 10.9 | +1.02% | 26,623 | 28,650,870 |
| 2024-02-19 | 10.43 | 10.93 | 10.43 | 10.79 | +3.45% | 53,452 | 56,823,015 |
| 2024-02-08 | 8.93 | 10.45 | 8.6 | 10.43 | +19.75% | 78,975 | 76,226,506 |
| 2024-02-07 | 9.31 | 9.32 | 8.42 | 8.71 | -4.29% | 56,858 | 49,584,486 |
| 2024-02-06 | 8.83 | 9.55 | 8.03 | 9.1 | -0.22% | 55,846 | 48,713,272 |
| 2024-02-05 | 10.46 | 10.49 | 8.6 | 9.12 | -14.21% | 54,316 | 50,249,264 |
| 2024-02-02 | 11.2 | 11.54 | 10.35 | 10.63 | -6.34% | 31,821 | 34,576,288 |
| 2024-02-01 | 11.6 | 11.62 | 10.98 | 11.35 | -2.49% | 25,495 | 28,787,983 |
| 2024-01-31 | 12.15 | 12.42 | 11.57 | 11.64 | -5.44% | 24,602 | 29,308,194 |
| 2024-01-30 | 12.88 | 12.98 | 12.15 | 12.31 | -5.09% | 19,899 | 25,083,819 |
| 2024-01-29 | 13.86 | 13.86 | 12.84 | 12.97 | -5.05% | 23,090 | 30,348,253 |
| 2024-01-26 | 13.73 | 14 | 13.42 | 13.66 | -0.36% | 18,841 | 25,901,071 |
| 2024-01-25 | 13.09 | 13.71 | 12.56 | 13.71 | +6.28% | 25,081 | 33,528,885 |
| 2024-01-24 | 12.89 | 13.17 | 12.4 | 12.9 | +0.47% | 28,975 | 36,913,217 |
| 2024-01-23 | 13.32 | 13.32 | 12.8 | 12.84 | -2.95% | 27,684 | 35,806,709 |
| 2024-01-22 | 14.5 | 14.52 | 13.15 | 13.23 | -9.63% | 23,816 | 32,807,005 |
| 2024-01-19 | 15.05 | 15.1 | 14.55 | 14.64 | -2.79% | 16,867 | 24,824,845 |
| 2024-01-18 | 15 | 15.21 | 14.4 | 15.06 | -0.92% | 27,578 | 40,743,782 |
| 2024-01-17 | 15.41 | 15.68 | 15.2 | 15.2 | -2% | 19,517 | 30,089,447 |
| 2024-01-16 | 15.9 | 15.9 | 15.13 | 15.51 | -1.84% | 24,499 | 37,822,195 |
| 2024-01-15 | 15.68 | 15.93 | 15.4 | 15.8 | +0.77% | 27,270 | 42,776,182 |
| 2024-01-12 | 15.46 | 16.28 | 15.17 | 15.68 | +1.95% | 38,856 | 61,664,237 |
| 2024-01-11 | 14.92 | 15.43 | 14.92 | 15.38 | +2.6% | 16,227 | 24,619,993 |
| 2024-01-10 | 15.03 | 15.3 | 14.81 | 14.99 | -0.53% | 17,091 | 25,716,309 |
| 2024-01-09 | 15.13 | 15.39 | 14.97 | 15.07 | +0.27% | 17,006 | 25,739,450 |
| 2024-01-08 | 15.49 | 15.49 | 14.96 | 15.03 | -2.91% | 17,737 | 26,951,518 |
| 2024-01-05 | 15.7 | 15.86 | 15.4 | 15.48 | -1.28% | 20,344 | 31,765,207 |
| 2024-01-04 | 15.71 | 16.11 | 15.57 | 15.68 | -0.13% | 25,898 | 40,837,642 |
| 2024-01-03 | 15.52 | 15.82 | 15.4 | 15.7 | +1.16% | 26,684 | 41,829,777 |
| 2024-01-02 | 15.74 | 15.93 | 15.41 | 15.52 | -1.71% | 24,742 | 38,428,202 |
| 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：