股票概览
13.52
+1.2%
+0.16
13.31
开盘价
13.58
最高价
13.23
最低价
232,229
成交量
数据更新至: 2024-05-20
技术指标
13.34
MA5 (5日均线)
13.53
MA10 (10日均线)
13.52
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 | 13.31 | 13.58 | 13.23 | 13.52 | +1.2% | 232,229 | 313,014,558 |
| 2024-05-17 | 13.2 | 13.37 | 13.06 | 13.36 | +0.98% | 196,631 | 259,890,061 |
| 2024-05-16 | 13.32 | 13.68 | 13.2 | 13.23 | +0.23% | 284,837 | 381,485,076 |
| 2024-05-15 | 13.4 | 13.51 | 13.18 | 13.2 | -1.49% | 204,321 | 271,763,887 |
| 2024-05-14 | 13.55 | 13.77 | 13.4 | 13.4 | -0.81% | 198,914 | 268,523,076 |
| 2024-05-13 | 13.58 | 13.69 | 13.31 | 13.51 | -1.31% | 230,069 | 311,206,772 |
| 2024-05-10 | 13.86 | 13.89 | 13.63 | 13.69 | -0.87% | 201,345 | 276,183,376 |
| 2024-05-09 | 13.56 | 13.92 | 13.55 | 13.81 | +1.77% | 244,990 | 337,043,267 |
| 2024-05-08 | 13.89 | 13.94 | 13.53 | 13.57 | -2.79% | 244,337 | 334,639,736 |
| 2024-05-07 | 13.99 | 14.15 | 13.87 | 13.96 | -0.57% | 267,536 | 374,266,685 |
| 2024-05-06 | 14.09 | 14.22 | 13.94 | 14.04 | +1.3% | 333,721 | 468,613,603 |
| 2024-04-30 | 14.04 | 14.08 | 13.72 | 13.86 | -1.77% | 335,366 | 465,162,279 |
| 2024-04-29 | 13.89 | 14.17 | 13.8 | 14.11 | +2.1% | 360,899 | 505,475,114 |
| 2024-04-26 | 13.42 | 13.85 | 13.42 | 13.82 | +2.52% | 356,457 | 489,661,396 |
| 2024-04-25 | 13.41 | 13.74 | 13.35 | 13.48 | -0.22% | 242,752 | 328,114,573 |
| 2024-04-24 | 13.06 | 13.52 | 13.01 | 13.51 | +4.24% | 332,405 | 441,943,606 |
| 2024-04-23 | 13.02 | 13.17 | 12.88 | 12.96 | +0.15% | 210,255 | 273,338,134 |
| 2024-04-22 | 12.73 | 13.06 | 12.53 | 12.94 | -0.92% | 255,165 | 328,058,903 |
| 2024-04-19 | 13.33 | 13.42 | 12.96 | 13.06 | -2.9% | 294,201 | 386,587,419 |
| 2024-04-18 | 13.51 | 13.66 | 13.36 | 13.45 | -1.61% | 338,986 | 457,599,501 |
| 2024-04-17 | 12.91 | 13.67 | 12.9 | 13.67 | +7.64% | 433,554 | 580,293,727 |
| 2024-04-16 | 13.29 | 13.44 | 12.68 | 12.7 | -5.79% | 363,250 | 472,785,130 |
| 2024-04-15 | 13.36 | 13.69 | 13.18 | 13.48 | +0.15% | 401,473 | 538,892,810 |
| 2024-04-12 | 13.48 | 13.75 | 13.43 | 13.46 | +0.22% | 391,827 | 532,759,384 |
| 2024-04-11 | 13.1 | 13.76 | 13.05 | 13.43 | +4.11% | 602,888 | 815,319,066 |
| 2024-04-10 | 13.2 | 13.22 | 12.76 | 12.9 | -2.71% | 240,296 | 310,826,034 |
| 2024-04-09 | 13.15 | 13.26 | 13 | 13.26 | +0.76% | 204,810 | 269,330,555 |
| 2024-04-08 | 13.29 | 13.47 | 13.13 | 13.16 | -1.79% | 231,322 | 307,884,921 |
| 2024-04-03 | 13.58 | 13.6 | 13.19 | 13.4 | -1.54% | 267,390 | 358,343,743 |
| 2024-04-02 | 14.1 | 14.15 | 13.5 | 13.61 | -2.99% | 386,448 | 529,123,978 |
| 2024-04-01 | 13.79 | 14.12 | 13.79 | 14.03 | +1.81% | 255,900 | 357,835,562 |
| 2024-03-29 | 13.67 | 13.78 | 13.38 | 13.78 | +0.36% | 239,240 | 324,936,677 |
| 2024-03-28 | 13.28 | 13.93 | 13.26 | 13.73 | +2.54% | 336,931 | 460,757,584 |
| 2024-03-27 | 14.2 | 14.23 | 13.35 | 13.39 | -6.17% | 355,095 | 487,217,682 |
| 2024-03-26 | 14.24 | 14.73 | 14.16 | 14.27 | 0% | 367,593 | 530,537,016 |
| 2024-03-25 | 14.88 | 14.95 | 14.25 | 14.27 | -4.36% | 443,724 | 648,718,520 |
| 2024-03-22 | 15.08 | 15.64 | 14.83 | 14.92 | -1.45% | 491,232 | 743,811,136 |
| 2024-03-21 | 15.38 | 15.68 | 15.09 | 15.14 | +0.4% | 574,691 | 882,222,566 |
| 2024-03-20 | 14.9 | 15.3 | 14.86 | 15.08 | +1% | 331,802 | 500,383,121 |
| 2024-03-19 | 15.11 | 15.19 | 14.92 | 14.93 | -1.58% | 348,852 | 524,609,354 |
| 2024-03-18 | 15.02 | 15.18 | 14.91 | 15.17 | +1.2% | 402,822 | 606,358,165 |
| 2024-03-15 | 14.84 | 15.03 | 14.61 | 14.99 | +1.08% | 357,095 | 530,483,194 |
| 2024-03-14 | 15.01 | 15.12 | 14.63 | 14.83 | -2.11% | 390,221 | 580,856,932 |
| 2024-03-13 | 15.31 | 15.43 | 15.02 | 15.15 | +0.4% | 545,284 | 828,826,405 |
| 2024-03-12 | 15.1 | 15.48 | 14.9 | 15.09 | -0.33% | 521,145 | 789,317,356 |
| 2024-03-11 | 14.71 | 15.3 | 14.61 | 15.14 | +1.27% | 535,416 | 804,312,874 |
| 2024-03-08 | 14.45 | 14.99 | 14.35 | 14.95 | +3.46% | 515,590 | 761,534,485 |
| 2024-03-07 | 15.03 | 15.1 | 14.45 | 14.45 | -2.23% | 449,923 | 664,351,822 |
| 2024-03-06 | 14.5 | 15.02 | 14.44 | 14.78 | +0.68% | 477,139 | 702,215,782 |
| 2024-03-05 | 14.8 | 15.05 | 14.59 | 14.68 | -3.04% | 611,822 | 908,301,182 |
| 2024-03-04 | 15.1 | 15.45 | 14.67 | 15.14 | +1.34% | 772,632 | 1,165,697,732 |
| 2024-03-01 | 14.22 | 14.95 | 14.21 | 14.94 | +4.62% | 679,650 | 1,001,621,796 |
| 2024-02-29 | 13.38 | 14.37 | 13.38 | 14.28 | +6.09% | 576,213 | 811,255,497 |
| 2024-02-28 | 14.46 | 14.58 | 13.42 | 13.46 | -7.04% | 593,346 | 835,379,833 |
| 2024-02-27 | 13.68 | 14.5 | 13.64 | 14.48 | +5.16% | 547,237 | 775,265,735 |
| 2024-02-26 | 13.8 | 14.08 | 13.67 | 13.77 | -0.72% | 488,206 | 675,367,803 |
| 2024-02-23 | 13.68 | 14.11 | 13.6 | 13.87 | +2.66% | 541,695 | 750,553,364 |
| 2024-02-22 | 13.01 | 13.57 | 12.96 | 13.51 | +3.76% | 470,516 | 629,305,437 |
| 2024-02-21 | 12.93 | 13.38 | 12.81 | 13.02 | -1.21% | 448,964 | 588,859,875 |
| 2024-02-20 | 12.79 | 13.29 | 12.55 | 13.18 | +1.85% | 408,484 | 529,474,094 |
| 2024-02-19 | 13.02 | 13.09 | 12.66 | 12.94 | +3.44% | 396,274 | 510,477,496 |
| 2024-02-08 | 12.25 | 12.92 | 12.2 | 12.51 | +3.9% | 482,007 | 607,469,760 |
| 2024-02-07 | 11.44 | 12.2 | 11.35 | 12.04 | +5.61% | 448,750 | 534,777,864 |
| 2024-02-06 | 10.28 | 11.49 | 10.28 | 11.4 | +8.88% | 407,745 | 447,890,222 |
| 2024-02-05 | 11.17 | 11.25 | 10.18 | 10.47 | -7.35% | 384,002 | 409,347,589 |
| 2024-02-02 | 11.9 | 12.11 | 10.92 | 11.3 | -4.8% | 258,833 | 297,522,876 |
| 2024-02-01 | 11.8 | 12.23 | 11.64 | 11.87 | -0.08% | 233,810 | 278,978,281 |
| 2024-01-31 | 12.43 | 12.63 | 11.86 | 11.88 | -5.34% | 259,763 | 315,819,538 |
| 2024-01-30 | 12.82 | 13.05 | 12.5 | 12.55 | -2.11% | 210,022 | 268,706,920 |
| 2024-01-29 | 13.19 | 13.32 | 12.74 | 12.82 | -2.88% | 219,122 | 283,395,652 |
| 2024-01-26 | 13.26 | 13.43 | 13.16 | 13.2 | -1.12% | 248,579 | 329,658,740 |
| 2024-01-25 | 12.65 | 13.37 | 12.51 | 13.35 | +5.7% | 385,826 | 505,248,170 |
| 2024-01-24 | 12.56 | 12.74 | 12.11 | 12.63 | +0.88% | 236,887 | 294,766,173 |
| 2024-01-23 | 12.26 | 12.64 | 12.08 | 12.52 | +2.62% | 259,718 | 322,352,308 |
| 2024-01-22 | 12.9 | 12.93 | 12.1 | 12.2 | -5.35% | 249,906 | 313,764,916 |
| 2024-01-19 | 13.03 | 13.19 | 12.88 | 12.89 | -0.39% | 193,861 | 252,209,306 |
| 2024-01-18 | 12.91 | 13 | 12.53 | 12.94 | +0.15% | 252,612 | 321,628,036 |
| 2024-01-17 | 13.23 | 13.4 | 12.92 | 12.92 | -2.2% | 284,640 | 375,645,647 |
| 2024-01-16 | 13.4 | 13.56 | 12.91 | 13.21 | -4.69% | 522,218 | 687,442,452 |
| 2024-01-15 | 13.76 | 14.07 | 13.66 | 13.86 | +0.14% | 200,131 | 277,887,784 |
| 2024-01-12 | 14.25 | 14.25 | 13.8 | 13.84 | -2.95% | 238,329 | 333,478,609 |
| 2024-01-11 | 14.11 | 14.35 | 14.05 | 14.26 | +0.92% | 222,971 | 317,341,951 |
| 2024-01-10 | 14.05 | 14.35 | 13.77 | 14.13 | +0.14% | 242,917 | 342,166,186 |
| 2024-01-09 | 14.25 | 14.38 | 14.01 | 14.11 | -0.7% | 251,449 | 357,048,604 |
| 2024-01-08 | 14.78 | 14.78 | 14.2 | 14.21 | -4.37% | 249,092 | 358,319,044 |
| 2024-01-05 | 15.23 | 15.29 | 14.78 | 14.86 | -2.69% | 195,279 | 292,884,836 |
| 2024-01-04 | 15.53 | 15.53 | 15.21 | 15.27 | -1.67% | 148,776 | 227,655,981 |
| 2024-01-03 | 15.7 | 15.71 | 15.35 | 15.53 | -1.77% | 204,871 | 318,004,333 |
| 2024-01-02 | 16.16 | 16.17 | 15.71 | 15.81 | -2.47% | 215,445 | 341,978,129 |
| 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：