股票概览
13.68
-0.8%
-0.11
13.8
开盘价
13.89
最高价
13.55
最低价
156,432
成交量
数据更新至: 2024-05-20
技术指标
13.23
MA5 (5日均线)
13.14
MA10 (10日均线)
12.74
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 | 13.8 | 13.89 | 13.55 | 13.68 | -0.8% | 156,432 | 214,405,067 |
| 2024-05-17 | 13.06 | 13.83 | 13.06 | 13.79 | +4.47% | 229,349 | 310,534,765 |
| 2024-05-16 | 12.74 | 13.26 | 12.58 | 13.2 | +4.1% | 214,430 | 280,489,825 |
| 2024-05-15 | 12.84 | 12.88 | 12.66 | 12.68 | -0.78% | 76,252 | 97,263,472 |
| 2024-05-14 | 13.21 | 13.26 | 12.72 | 12.78 | -2.22% | 124,849 | 160,586,464 |
| 2024-05-13 | 13.13 | 13.14 | 12.81 | 13.07 | -1.28% | 135,604 | 176,110,332 |
| 2024-05-10 | 13.16 | 13.39 | 12.98 | 13.24 | +0.3% | 178,672 | 235,583,271 |
| 2024-05-09 | 12.94 | 13.43 | 12.85 | 13.2 | +3.53% | 163,375 | 216,253,798 |
| 2024-05-08 | 13.1 | 13.1 | 12.71 | 12.75 | -2.15% | 94,885 | 122,067,428 |
| 2024-05-07 | 13 | 13.18 | 12.87 | 13.03 | +0.39% | 124,255 | 161,871,052 |
| 2024-05-06 | 12.93 | 13.19 | 12.89 | 12.98 | +2.69% | 156,542 | 204,290,435 |
| 2024-04-30 | 12.99 | 13 | 12.6 | 12.64 | -2.69% | 135,827 | 172,503,667 |
| 2024-04-29 | 12.51 | 13.06 | 12.38 | 12.99 | +5.01% | 194,170 | 249,266,679 |
| 2024-04-26 | 11.87 | 12.4 | 11.82 | 12.37 | +3.78% | 198,177 | 242,036,243 |
| 2024-04-25 | 11.81 | 12.16 | 11.68 | 11.92 | +1.02% | 162,547 | 194,040,375 |
| 2024-04-24 | 11.74 | 11.82 | 11.44 | 11.8 | +0.6% | 146,140 | 170,351,129 |
| 2024-04-23 | 12 | 12.1 | 11.45 | 11.73 | -4.48% | 241,136 | 283,071,544 |
| 2024-04-22 | 12.12 | 12.44 | 11.84 | 12.28 | +1.32% | 150,985 | 184,404,634 |
| 2024-04-19 | 12.39 | 12.44 | 12.07 | 12.12 | -2.96% | 130,741 | 159,457,567 |
| 2024-04-18 | 12.23 | 12.73 | 11.91 | 12.49 | +2.71% | 173,454 | 215,266,853 |
| 2024-04-17 | 11.76 | 12.23 | 11.76 | 12.16 | +4.47% | 160,515 | 194,142,308 |
| 2024-04-16 | 12.18 | 12.33 | 11.59 | 11.64 | -5.67% | 181,847 | 216,520,186 |
| 2024-04-15 | 12.43 | 12.76 | 12.13 | 12.34 | -0.88% | 186,383 | 231,062,209 |
| 2024-04-12 | 12.95 | 12.97 | 12.42 | 12.45 | -4.01% | 175,428 | 221,471,379 |
| 2024-04-11 | 13.2 | 13.23 | 12.85 | 12.97 | -2.48% | 166,297 | 216,681,295 |
| 2024-04-10 | 13.84 | 13.84 | 13.2 | 13.3 | -3.55% | 166,350 | 223,080,128 |
| 2024-04-09 | 13 | 13.88 | 12.95 | 13.79 | +6.08% | 230,539 | 313,033,174 |
| 2024-04-08 | 13.4 | 13.59 | 12.93 | 13 | -5.18% | 187,417 | 247,005,958 |
| 2024-04-03 | 14.11 | 14.19 | 13.66 | 13.71 | -3.31% | 144,047 | 199,454,141 |
| 2024-04-02 | 13.93 | 14.33 | 13.83 | 14.18 | +1.72% | 201,622 | 284,077,612 |
| 2024-04-01 | 14 | 14.28 | 13.72 | 13.94 | +3.03% | 208,338 | 291,767,005 |
| 2024-03-29 | 13.14 | 13.75 | 13.03 | 13.53 | +5.95% | 239,034 | 318,194,010 |
| 2024-03-28 | 12.57 | 12.95 | 12.38 | 12.77 | +2.49% | 150,030 | 191,218,347 |
| 2024-03-27 | 13.08 | 13.17 | 12.46 | 12.46 | -5.61% | 143,013 | 182,736,326 |
| 2024-03-26 | 13.19 | 13.32 | 12.93 | 13.2 | +0.92% | 130,993 | 172,156,088 |
| 2024-03-25 | 13.45 | 13.5 | 13.07 | 13.08 | -2.61% | 123,608 | 164,536,880 |
| 2024-03-22 | 13.8 | 13.88 | 13.36 | 13.43 | -2.89% | 142,381 | 192,771,853 |
| 2024-03-21 | 14.28 | 14.33 | 13.78 | 13.83 | -2.95% | 195,651 | 273,569,876 |
| 2024-03-20 | 14.17 | 14.5 | 14.13 | 14.25 | +0.42% | 146,635 | 209,332,828 |
| 2024-03-19 | 14.35 | 14.5 | 14.18 | 14.19 | -1.32% | 171,499 | 245,644,508 |
| 2024-03-18 | 14.44 | 14.63 | 14.23 | 14.38 | +0.21% | 221,978 | 318,478,093 |
| 2024-03-15 | 14.32 | 14.38 | 13.92 | 14.35 | -0.28% | 149,996 | 211,979,158 |
| 2024-03-14 | 14.6 | 14.85 | 14.21 | 14.39 | -1.77% | 130,124 | 188,465,224 |
| 2024-03-13 | 14.76 | 14.86 | 14.52 | 14.65 | -1.21% | 162,738 | 238,358,459 |
| 2024-03-12 | 14.95 | 15.15 | 14.56 | 14.83 | -1.46% | 196,500 | 291,331,211 |
| 2024-03-11 | 14.17 | 15.12 | 14.15 | 15.05 | +6.74% | 230,069 | 339,323,652 |
| 2024-03-08 | 14.14 | 14.33 | 13.86 | 14.1 | +0.14% | 124,284 | 174,817,754 |
| 2024-03-07 | 14.58 | 14.67 | 14.07 | 14.08 | -3.23% | 104,767 | 149,863,568 |
| 2024-03-06 | 14.4 | 14.82 | 14.11 | 14.55 | -0.07% | 128,452 | 185,710,935 |
| 2024-03-05 | 14.65 | 14.78 | 14.42 | 14.56 | -1.95% | 129,930 | 189,210,462 |
| 2024-03-04 | 14.92 | 15.25 | 14.66 | 14.85 | +0.75% | 196,185 | 292,796,951 |
| 2024-03-01 | 14.79 | 15.05 | 14.62 | 14.74 | 0% | 181,733 | 268,399,974 |
| 2024-02-29 | 14.16 | 14.75 | 14 | 14.74 | +3.58% | 206,648 | 298,718,944 |
| 2024-02-28 | 14.89 | 15.45 | 14.23 | 14.23 | -2.73% | 304,007 | 453,309,943 |
| 2024-02-27 | 14.2 | 14.63 | 14.14 | 14.63 | +2.16% | 253,057 | 364,467,831 |
| 2024-02-26 | 15.08 | 15.09 | 14.08 | 14.32 | -3.96% | 287,920 | 414,790,779 |
| 2024-02-23 | 14.27 | 14.98 | 14.11 | 14.91 | +4.48% | 173,488 | 253,103,193 |
| 2024-02-22 | 14.31 | 14.5 | 14.1 | 14.27 | -0.63% | 96,465 | 137,313,615 |
| 2024-02-21 | 13.92 | 14.86 | 13.64 | 14.36 | +2.06% | 155,728 | 222,674,917 |
| 2024-02-20 | 13.91 | 14.14 | 13.7 | 14.07 | +0.07% | 105,868 | 147,221,596 |
| 2024-02-19 | 14.6 | 14.64 | 13.73 | 14.06 | -0.5% | 150,643 | 213,534,833 |
| 2024-02-08 | 14.55 | 15.13 | 13.93 | 14.13 | -1.46% | 244,996 | 357,065,945 |
| 2024-02-07 | 13.03 | 14.38 | 12.82 | 14.34 | +8.72% | 310,437 | 432,774,332 |
| 2024-02-06 | 11.51 | 13.3 | 11.13 | 13.19 | +11.97% | 300,383 | 363,371,577 |
| 2024-02-05 | 12.6 | 12.65 | 11.33 | 11.78 | -7.46% | 259,305 | 308,241,740 |
| 2024-02-02 | 13.34 | 13.34 | 12.22 | 12.73 | -3.92% | 194,366 | 249,787,504 |
| 2024-02-01 | 13.3 | 13.77 | 13.11 | 13.25 | -1.27% | 168,823 | 226,173,606 |
| 2024-01-31 | 14.1 | 14.47 | 13.4 | 13.42 | -5.23% | 140,867 | 193,925,183 |
| 2024-01-30 | 14.36 | 14.69 | 14.15 | 14.16 | -1.94% | 121,285 | 175,519,261 |
| 2024-01-29 | 15.04 | 15.34 | 14.44 | 14.44 | -3.35% | 147,514 | 218,930,961 |
| 2024-01-26 | 15.62 | 15.8 | 14.84 | 14.94 | -4.9% | 184,918 | 283,086,149 |
| 2024-01-25 | 15.5 | 15.89 | 15.22 | 15.71 | +0.77% | 151,850 | 237,374,021 |
| 2024-01-24 | 15.93 | 16.3 | 15.22 | 15.59 | 0% | 190,256 | 297,584,739 |
| 2024-01-23 | 15.75 | 16.05 | 15.3 | 15.59 | -2.07% | 144,574 | 226,727,128 |
| 2024-01-22 | 16.85 | 17.02 | 15.67 | 15.92 | -6.08% | 147,310 | 240,237,023 |
| 2024-01-19 | 17.25 | 17.67 | 16.92 | 16.95 | -1.91% | 93,583 | 161,888,590 |
| 2024-01-18 | 17.35 | 17.65 | 16.71 | 17.28 | -1.87% | 123,084 | 210,066,789 |
| 2024-01-17 | 18.16 | 18.25 | 17.6 | 17.61 | -3.03% | 88,803 | 159,089,662 |
| 2024-01-16 | 18.38 | 18.52 | 17.85 | 18.16 | -1.3% | 99,303 | 179,914,367 |
| 2024-01-15 | 18.55 | 18.92 | 18.28 | 18.4 | -1.34% | 91,065 | 168,150,704 |
| 2024-01-12 | 18.9 | 19.08 | 18.5 | 18.65 | -1.84% | 89,688 | 168,563,401 |
| 2024-01-11 | 18.35 | 19.24 | 18.33 | 19 | +3.32% | 104,019 | 195,640,669 |
| 2024-01-10 | 18.47 | 18.82 | 17.96 | 18.39 | -1.13% | 126,839 | 234,331,186 |
| 2024-01-09 | 18.42 | 18.77 | 18.2 | 18.6 | +0.16% | 157,093 | 290,690,984 |
| 2024-01-08 | 18.29 | 18.85 | 18.13 | 18.57 | +0.49% | 185,227 | 344,573,715 |
| 2024-01-05 | 20.79 | 21 | 17.71 | 18.48 | -12% | 447,170 | 838,006,950 |
| 2024-01-04 | 21.33 | 21.34 | 20.56 | 21 | -1.69% | 80,978 | 169,183,143 |
| 2024-01-03 | 21.89 | 22.15 | 21.1 | 21.36 | -3.26% | 130,525 | 280,260,623 |
| 2024-01-02 | 22.02 | 22.59 | 21.79 | 22.08 | +0.32% | 194,774 | 432,930,323 |
| 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：