股票概览
14.03
+1.74%
+0.24
13.68
开盘价
14.08
最高价
13.68
最低价
12,774
成交量
数据更新至: 2024-05-20
技术指标
13.60
MA5 (5日均线)
13.63
MA10 (10日均线)
13.19
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 | 13.68 | 14.08 | 13.68 | 14.03 | +1.74% | 12,774 | 17,855,100 |
| 2024-05-17 | 13.66 | 13.89 | 13.45 | 13.79 | +1.77% | 12,070 | 16,553,476 |
| 2024-05-16 | 13.52 | 14.07 | 13.43 | 13.55 | +0.37% | 16,528 | 22,617,316 |
| 2024-05-15 | 13.12 | 13.85 | 12.86 | 13.5 | +2.9% | 26,807 | 36,344,389 |
| 2024-05-14 | 13.07 | 13.33 | 12.94 | 13.12 | +1.08% | 13,481 | 17,662,816 |
| 2024-05-13 | 13.62 | 13.62 | 12.87 | 12.98 | -4.56% | 19,655 | 25,753,628 |
| 2024-05-10 | 13.95 | 14.02 | 13.53 | 13.6 | -2.51% | 11,062 | 15,155,974 |
| 2024-05-09 | 14.11 | 14.28 | 13.81 | 13.95 | +0.58% | 13,307 | 18,690,375 |
| 2024-05-08 | 13.99 | 14.26 | 13.66 | 13.87 | -0.29% | 17,435 | 24,349,848 |
| 2024-05-07 | 13.88 | 13.99 | 13.68 | 13.91 | +0.36% | 16,549 | 22,897,497 |
| 2024-05-06 | 13.15 | 14.03 | 12.93 | 13.86 | +7.53% | 39,050 | 52,963,012 |
| 2024-04-30 | 13.25 | 13.35 | 12.7 | 12.89 | -3.3% | 33,215 | 43,012,579 |
| 2024-04-29 | 12.9 | 13.38 | 12.9 | 13.33 | -0.6% | 27,878 | 36,860,561 |
| 2024-04-26 | 13.18 | 13.75 | 13.05 | 13.41 | +1.75% | 23,008 | 30,876,645 |
| 2024-04-25 | 12.73 | 13.31 | 12.62 | 13.18 | +3.45% | 16,749 | 21,910,772 |
| 2024-04-24 | 12.69 | 13.1 | 12.6 | 12.74 | +0.39% | 20,802 | 26,555,869 |
| 2024-04-23 | 12 | 13.06 | 11.66 | 12.69 | +6.82% | 32,326 | 40,683,288 |
| 2024-04-22 | 11.52 | 12.1 | 11.16 | 11.88 | +2.15% | 23,848 | 28,131,494 |
| 2024-04-19 | 11.9 | 11.93 | 11.4 | 11.63 | -1.94% | 19,016 | 22,048,938 |
| 2024-04-18 | 12.04 | 12.13 | 11.52 | 11.86 | -0.5% | 19,638 | 23,202,115 |
| 2024-04-17 | 11.45 | 12.42 | 11.35 | 11.92 | +9.36% | 32,389 | 38,724,963 |
| 2024-04-16 | 12.04 | 12.11 | 10.84 | 10.9 | -11.38% | 27,872 | 31,338,760 |
| 2024-04-15 | 13.6 | 13.67 | 12.01 | 12.3 | -9.89% | 29,876 | 37,875,672 |
| 2024-04-12 | 13.76 | 14.1 | 13.64 | 13.65 | -0.73% | 10,954 | 15,144,573 |
| 2024-04-11 | 13.73 | 14.14 | 13.72 | 13.75 | -0.72% | 10,486 | 14,638,789 |
| 2024-04-10 | 14.52 | 14.52 | 13.71 | 13.85 | -4.22% | 12,264 | 17,124,641 |
| 2024-04-09 | 14.14 | 14.48 | 14.07 | 14.46 | +2.34% | 8,827 | 12,640,634 |
| 2024-04-08 | 15.21 | 15.21 | 14.07 | 14.13 | -7.4% | 15,385 | 22,319,065 |
| 2024-04-03 | 15.56 | 15.56 | 14.86 | 15.26 | -1.93% | 14,444 | 21,803,520 |
| 2024-04-02 | 14.62 | 15.79 | 14.62 | 15.56 | +5.14% | 30,376 | 46,784,395 |
| 2024-04-01 | 15.11 | 15.11 | 14.64 | 14.8 | -2.12% | 21,402 | 31,621,761 |
| 2024-03-29 | 14.13 | 15.2 | 14.06 | 15.12 | +6.78% | 16,743 | 24,655,187 |
| 2024-03-28 | 13.66 | 14.39 | 13.61 | 14.16 | +3.36% | 13,163 | 18,561,228 |
| 2024-03-27 | 13.85 | 14.14 | 13.53 | 13.7 | -1.44% | 12,391 | 17,255,137 |
| 2024-03-26 | 14.13 | 14.54 | 13.52 | 13.9 | -2.66% | 22,433 | 31,248,981 |
| 2024-03-25 | 15.45 | 15.45 | 14.2 | 14.28 | -5.74% | 16,877 | 24,665,790 |
| 2024-03-22 | 15.54 | 15.57 | 14.86 | 15.15 | -2.38% | 11,094 | 16,935,826 |
| 2024-03-21 | 15.76 | 16.24 | 15.36 | 15.52 | -1.52% | 19,381 | 30,484,484 |
| 2024-03-20 | 15.45 | 15.84 | 15.26 | 15.76 | +1.81% | 9,364 | 14,608,545 |
| 2024-03-19 | 15.78 | 15.94 | 15.41 | 15.48 | -1.9% | 14,129 | 22,131,948 |
| 2024-03-18 | 14.99 | 15.84 | 14.67 | 15.78 | +6.62% | 19,437 | 29,823,349 |
| 2024-03-15 | 14.42 | 14.86 | 14.41 | 14.8 | +0.75% | 10,576 | 15,529,690 |
| 2024-03-14 | 15 | 15.15 | 14.42 | 14.69 | -0.47% | 14,843 | 21,889,575 |
| 2024-03-13 | 14.48 | 15.09 | 14.42 | 14.76 | +3% | 20,081 | 29,677,807 |
| 2024-03-12 | 14.18 | 14.34 | 13.72 | 14.33 | +2.58% | 10,157 | 14,428,248 |
| 2024-03-11 | 13.73 | 14.05 | 13.5 | 13.97 | +2.72% | 11,481 | 15,938,729 |
| 2024-03-08 | 13.5 | 13.65 | 13.27 | 13.6 | +1.95% | 8,564 | 11,558,259 |
| 2024-03-07 | 13.61 | 13.96 | 13.34 | 13.34 | -1.26% | 12,346 | 16,882,222 |
| 2024-03-06 | 13.14 | 13.68 | 13.08 | 13.51 | +2.04% | 14,565 | 19,530,662 |
| 2024-03-05 | 13.74 | 13.75 | 13.16 | 13.24 | -4.06% | 16,499 | 22,151,078 |
| 2024-03-04 | 13.88 | 14.15 | 13.43 | 13.8 | +0.15% | 18,194 | 25,075,569 |
| 2024-03-01 | 13.82 | 14.04 | 13.56 | 13.78 | -0.29% | 24,677 | 33,963,631 |
| 2024-02-29 | 13.64 | 13.87 | 13.05 | 13.82 | +2.29% | 43,165 | 58,376,174 |
| 2024-02-28 | 15.3 | 15.88 | 13.43 | 13.51 | -10.71% | 36,582 | 53,193,118 |
| 2024-02-27 | 14.72 | 15.13 | 14.41 | 15.13 | +2.58% | 18,238 | 27,056,897 |
| 2024-02-26 | 14.53 | 15.27 | 14.35 | 14.75 | +4.61% | 29,115 | 42,856,629 |
| 2024-02-23 | 13.44 | 14.18 | 13.35 | 14.1 | +5.78% | 20,640 | 28,338,353 |
| 2024-02-22 | 13 | 13.42 | 12.78 | 13.33 | +3.33% | 17,149 | 22,605,877 |
| 2024-02-21 | 12.61 | 13.48 | 12.51 | 12.9 | +0.94% | 23,486 | 30,673,142 |
| 2024-02-20 | 13 | 13.18 | 12.52 | 12.78 | -1.31% | 23,170 | 29,648,822 |
| 2024-02-19 | 12.8 | 14.28 | 12.35 | 12.95 | +7.56% | 60,861 | 81,170,688 |
| 2024-02-08 | 10.08 | 12.04 | 9.8 | 12.04 | +20.04% | 39,445 | 43,151,218 |
| 2024-02-07 | 11.14 | 11.14 | 9.71 | 10.03 | -8.07% | 42,491 | 43,111,049 |
| 2024-02-06 | 11.01 | 11.38 | 9.71 | 10.91 | -2.76% | 49,554 | 51,266,387 |
| 2024-02-05 | 13.49 | 13.49 | 10.86 | 11.22 | -17.32% | 38,288 | 44,635,078 |
| 2024-02-02 | 14.06 | 14.93 | 13.13 | 13.57 | -8.06% | 23,430 | 32,555,124 |
| 2024-02-01 | 14.91 | 15 | 14.06 | 14.76 | -1.73% | 21,719 | 31,708,987 |
| 2024-01-31 | 15.8 | 15.93 | 14.8 | 15.02 | -5.18% | 21,621 | 33,184,372 |
| 2024-01-30 | 16.7 | 16.77 | 15.82 | 15.84 | -1.12% | 16,428 | 26,506,387 |
| 2024-01-29 | 17 | 17.16 | 16.01 | 16.02 | -4.19% | 12,761 | 20,871,483 |
| 2024-01-26 | 16.98 | 17.36 | 16.62 | 16.72 | -1.01% | 13,109 | 22,271,978 |
| 2024-01-25 | 15.94 | 16.95 | 15.6 | 16.89 | +6.56% | 18,583 | 30,422,579 |
| 2024-01-24 | 16.1 | 16.38 | 15.34 | 15.85 | -1.61% | 27,483 | 43,481,320 |
| 2024-01-23 | 16.49 | 16.97 | 15.95 | 16.11 | -3.99% | 24,604 | 39,819,249 |
| 2024-01-22 | 17.96 | 18.25 | 16.53 | 16.78 | -6.93% | 15,770 | 27,548,712 |
| 2024-01-19 | 18.29 | 18.39 | 18 | 18.03 | -1.21% | 8,539 | 15,500,152 |
| 2024-01-18 | 18.76 | 18.84 | 17.77 | 18.25 | -3.03% | 13,118 | 23,871,795 |
| 2024-01-17 | 19.33 | 19.46 | 18.8 | 18.82 | -2.64% | 8,932 | 17,126,676 |
| 2024-01-16 | 19.4 | 19.59 | 19 | 19.33 | -0.15% | 8,944 | 17,242,376 |
| 2024-01-15 | 19.2 | 19.57 | 19.01 | 19.36 | +1.2% | 8,619 | 16,631,672 |
| 2024-01-12 | 19.48 | 19.52 | 19.08 | 19.13 | -1.24% | 8,602 | 16,598,107 |
| 2024-01-11 | 19.44 | 19.55 | 19.17 | 19.37 | +0.47% | 8,566 | 16,557,906 |
| 2024-01-10 | 19.38 | 19.68 | 18.94 | 19.28 | +0.16% | 11,674 | 22,526,563 |
| 2024-01-09 | 19.38 | 19.65 | 19.11 | 19.25 | -0.67% | 14,410 | 27,933,847 |
| 2024-01-08 | 20.13 | 20.13 | 19.28 | 19.38 | -3% | 13,367 | 26,119,779 |
| 2024-01-05 | 20.53 | 20.79 | 19.88 | 19.98 | -2.2% | 17,153 | 34,628,674 |
| 2024-01-04 | 20.72 | 21.2 | 20.37 | 20.43 | -0.58% | 8,423 | 17,253,438 |
| 2024-01-03 | 20.74 | 20.86 | 20.41 | 20.55 | -1.86% | 12,361 | 25,471,802 |
| 2024-01-02 | 20.57 | 21 | 20.46 | 20.94 | +2.75% | 19,515 | 40,519,818 |
| 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：