股票概览
13.85
+0.73%
+0.1
13.74
开盘价
14.06
最高价
13.67
最低价
67,022
成交量
数据更新至: 2024-05-20
技术指标
13.61
MA5 (5日均线)
13.86
MA10 (10日均线)
13.83
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 | 13.74 | 14.06 | 13.67 | 13.85 | +0.73% | 67,022 | 93,097,701 |
| 2024-05-17 | 13.43 | 13.78 | 13.25 | 13.75 | +2.92% | 74,249 | 100,609,491 |
| 2024-05-16 | 13.59 | 13.63 | 13.36 | 13.36 | -0.67% | 54,902 | 74,101,917 |
| 2024-05-15 | 13.64 | 13.71 | 13.41 | 13.45 | -1.54% | 54,021 | 73,289,135 |
| 2024-05-14 | 13.77 | 13.93 | 13.59 | 13.66 | -0.22% | 74,092 | 101,595,834 |
| 2024-05-13 | 14.23 | 14.23 | 13.67 | 13.69 | -4% | 102,675 | 142,187,771 |
| 2024-05-10 | 14.53 | 14.56 | 14.16 | 14.26 | -2.26% | 133,450 | 190,627,462 |
| 2024-05-09 | 13.9 | 14.6 | 13.87 | 14.59 | +5.72% | 158,212 | 227,390,694 |
| 2024-05-08 | 14.18 | 14.18 | 13.75 | 13.8 | -2.68% | 90,260 | 125,421,534 |
| 2024-05-07 | 14.09 | 14.23 | 13.87 | 14.18 | +1% | 95,083 | 133,747,465 |
| 2024-05-06 | 13.63 | 14.07 | 13.62 | 14.04 | +4.7% | 139,281 | 194,253,935 |
| 2024-04-30 | 13.87 | 13.95 | 13.4 | 13.41 | -3.32% | 122,058 | 166,159,501 |
| 2024-04-29 | 13.3 | 13.96 | 13.18 | 13.87 | -1.07% | 202,633 | 277,285,176 |
| 2024-04-26 | 13.73 | 14.1 | 13.68 | 14.02 | +1.74% | 90,910 | 126,835,413 |
| 2024-04-25 | 13.83 | 14.06 | 13.7 | 13.78 | -1.08% | 65,572 | 91,093,964 |
| 2024-04-24 | 13.79 | 13.94 | 13.57 | 13.93 | +1.38% | 74,676 | 103,155,914 |
| 2024-04-23 | 13.65 | 13.95 | 13.65 | 13.74 | +0.96% | 67,144 | 92,481,198 |
| 2024-04-22 | 13.46 | 13.86 | 13.22 | 13.61 | 0% | 60,651 | 82,329,698 |
| 2024-04-19 | 13.9 | 13.9 | 13.45 | 13.61 | -2.44% | 95,825 | 130,692,415 |
| 2024-04-18 | 14.1 | 14.38 | 13.64 | 13.95 | -1.06% | 119,721 | 168,141,242 |
| 2024-04-17 | 13.43 | 14.13 | 13.42 | 14.1 | +7.22% | 137,095 | 190,294,166 |
| 2024-04-16 | 14.36 | 14.45 | 13.1 | 13.15 | -8.49% | 169,056 | 228,587,879 |
| 2024-04-15 | 14.97 | 15.28 | 14.14 | 14.37 | -4.52% | 159,595 | 232,580,979 |
| 2024-04-12 | 15.91 | 15.91 | 15.05 | 15.05 | -5.11% | 175,484 | 269,672,903 |
| 2024-04-11 | 15.77 | 16.17 | 15.51 | 15.86 | -0.81% | 194,134 | 307,765,232 |
| 2024-04-10 | 16.18 | 16.46 | 15.6 | 15.99 | +1.59% | 313,358 | 501,851,773 |
| 2024-04-09 | 14.37 | 15.87 | 14.3 | 15.74 | +9.46% | 265,154 | 405,844,008 |
| 2024-04-08 | 15.39 | 15.72 | 14.36 | 14.38 | -4.71% | 169,667 | 252,967,600 |
| 2024-04-03 | 15.4 | 16.06 | 14.98 | 15.09 | +2.17% | 258,786 | 400,388,455 |
| 2024-04-02 | 14.87 | 15.01 | 14.55 | 14.77 | -0.61% | 69,443 | 102,428,584 |
| 2024-04-01 | 14.45 | 14.88 | 14.41 | 14.86 | +3.48% | 73,331 | 107,874,069 |
| 2024-03-29 | 13.96 | 14.37 | 13.87 | 14.36 | +2.94% | 69,485 | 98,024,539 |
| 2024-03-28 | 13.68 | 14.22 | 13.67 | 13.95 | +2.05% | 76,834 | 107,746,039 |
| 2024-03-27 | 14.45 | 14.45 | 13.67 | 13.67 | -5.4% | 81,575 | 114,471,627 |
| 2024-03-26 | 14.5 | 14.66 | 14.07 | 14.45 | -0.28% | 90,381 | 130,373,571 |
| 2024-03-25 | 15.13 | 15.22 | 14.48 | 14.49 | -4.42% | 104,447 | 155,104,754 |
| 2024-03-22 | 15.91 | 15.96 | 15.07 | 15.16 | -4.89% | 163,206 | 250,587,296 |
| 2024-03-21 | 16.23 | 16.25 | 15.78 | 15.94 | -1.54% | 110,290 | 176,404,225 |
| 2024-03-20 | 15.87 | 16.2 | 15.75 | 16.19 | +2.08% | 112,883 | 180,688,760 |
| 2024-03-19 | 16.1 | 16.11 | 15.83 | 15.86 | -1.61% | 123,495 | 196,995,412 |
| 2024-03-18 | 15.98 | 16.12 | 15.8 | 16.12 | +2.03% | 140,533 | 223,819,818 |
| 2024-03-15 | 15.69 | 15.82 | 15.41 | 15.8 | +1.61% | 71,762 | 112,136,296 |
| 2024-03-14 | 15.9 | 15.95 | 15.31 | 15.55 | -1.64% | 92,144 | 144,068,482 |
| 2024-03-13 | 15.81 | 15.96 | 15.55 | 15.81 | 0% | 87,585 | 138,011,127 |
| 2024-03-12 | 15.76 | 15.93 | 15.49 | 15.81 | +0.64% | 92,638 | 145,811,256 |
| 2024-03-11 | 15.08 | 15.74 | 15.01 | 15.71 | +4.45% | 122,082 | 188,320,761 |
| 2024-03-08 | 14.8 | 15.12 | 14.62 | 15.04 | +1.62% | 94,667 | 141,194,228 |
| 2024-03-07 | 15.39 | 15.54 | 14.78 | 14.8 | -2.82% | 104,837 | 159,055,435 |
| 2024-03-06 | 15.11 | 15.51 | 14.93 | 15.23 | 0% | 83,482 | 127,231,510 |
| 2024-03-05 | 15.65 | 15.65 | 15.11 | 15.23 | -2.93% | 82,335 | 126,422,660 |
| 2024-03-04 | 16 | 16.06 | 15.3 | 15.69 | -1.38% | 98,104 | 153,439,721 |
| 2024-03-01 | 15.59 | 16.09 | 15.5 | 15.91 | +2.91% | 106,390 | 168,112,492 |
| 2024-02-29 | 14.58 | 15.49 | 14.53 | 15.46 | +5.17% | 113,160 | 171,612,542 |
| 2024-02-28 | 16.09 | 16.35 | 14.7 | 14.7 | -8.47% | 167,615 | 261,555,613 |
| 2024-02-27 | 15.5 | 16.06 | 15.21 | 16.06 | +2.49% | 138,341 | 215,739,117 |
| 2024-02-26 | 15.45 | 15.97 | 15.22 | 15.67 | +3.91% | 133,760 | 208,266,022 |
| 2024-02-23 | 14.62 | 15.13 | 14.56 | 15.08 | +2.86% | 89,005 | 131,963,258 |
| 2024-02-22 | 14.48 | 14.82 | 14.41 | 14.66 | +1.45% | 70,304 | 102,792,814 |
| 2024-02-21 | 13.98 | 14.95 | 13.88 | 14.45 | +2.7% | 113,052 | 164,440,935 |
| 2024-02-20 | 14.07 | 14.16 | 13.72 | 14.07 | -0.64% | 70,160 | 97,621,280 |
| 2024-02-19 | 14.55 | 14.71 | 13.88 | 14.16 | -0.63% | 120,010 | 170,788,480 |
| 2024-02-08 | 13.27 | 14.39 | 13.21 | 14.25 | +8.2% | 115,734 | 162,248,057 |
| 2024-02-07 | 12.58 | 13.32 | 12.52 | 13.17 | +4.94% | 121,682 | 158,261,722 |
| 2024-02-06 | 11.41 | 12.75 | 11.07 | 12.55 | +9.51% | 108,446 | 129,188,950 |
| 2024-02-05 | 12.35 | 12.57 | 11.1 | 11.46 | -8.25% | 111,436 | 130,752,290 |
| 2024-02-02 | 13.16 | 13.27 | 12.1 | 12.49 | -4.73% | 104,772 | 132,504,052 |
| 2024-02-01 | 13.35 | 13.6 | 13.05 | 13.11 | -1.58% | 78,701 | 104,300,386 |
| 2024-01-31 | 13.9 | 14.16 | 13.21 | 13.32 | -3.83% | 87,456 | 119,337,537 |
| 2024-01-30 | 14.48 | 14.65 | 13.8 | 13.85 | -4.42% | 68,850 | 97,739,076 |
| 2024-01-29 | 15.08 | 15.34 | 14.3 | 14.49 | -3.27% | 67,012 | 98,936,362 |
| 2024-01-26 | 15.53 | 15.57 | 14.95 | 14.98 | -3.48% | 71,227 | 108,376,707 |
| 2024-01-25 | 15.3 | 15.81 | 15.11 | 15.52 | +1.77% | 95,909 | 148,385,060 |
| 2024-01-24 | 15.44 | 15.49 | 14.67 | 15.25 | -0.07% | 72,742 | 109,003,842 |
| 2024-01-23 | 15.04 | 15.51 | 14.85 | 15.26 | +1.13% | 82,050 | 124,810,663 |
| 2024-01-22 | 16.11 | 16.16 | 14.98 | 15.09 | -6.68% | 75,548 | 117,362,562 |
| 2024-01-19 | 16.43 | 16.72 | 16.14 | 16.17 | -1.88% | 40,733 | 66,732,132 |
| 2024-01-18 | 16.38 | 16.66 | 15.96 | 16.48 | +0.43% | 73,857 | 119,973,299 |
| 2024-01-17 | 17.22 | 17.26 | 16.41 | 16.41 | -4.98% | 63,308 | 106,050,076 |
| 2024-01-16 | 17.56 | 17.65 | 16.95 | 17.27 | -1.6% | 60,652 | 104,474,151 |
| 2024-01-15 | 18.07 | 18.13 | 17.5 | 17.55 | -3.31% | 52,956 | 93,863,971 |
| 2024-01-12 | 18.26 | 18.64 | 18.12 | 18.15 | -0.49% | 38,490 | 70,659,620 |
| 2024-01-11 | 17.68 | 18.43 | 17.68 | 18.24 | +3.17% | 45,406 | 82,511,383 |
| 2024-01-10 | 18 | 18.17 | 17.61 | 17.68 | -1.67% | 32,883 | 58,669,640 |
| 2024-01-09 | 17.64 | 18.27 | 17.59 | 17.98 | +1.93% | 46,039 | 82,563,790 |
| 2024-01-08 | 18.3 | 18.45 | 17.59 | 17.64 | -3.61% | 57,483 | 102,514,965 |
| 2024-01-05 | 18.72 | 18.93 | 18.26 | 18.3 | -2.3% | 51,759 | 96,043,000 |
| 2024-01-04 | 19.13 | 19.15 | 18.6 | 18.73 | -2.19% | 66,561 | 125,186,781 |
| 2024-01-03 | 20.02 | 20.09 | 19.1 | 19.15 | -5.2% | 79,664 | 154,852,789 |
| 2024-01-02 | 20.4 | 20.49 | 20.08 | 20.2 | -1.37% | 43,312 | 87,565,505 |
| 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：