股票概览
13.11
+0.38%
+0.05
12.9
开盘价
13.34
最高价
12.88
最低价
169,281
成交量
数据更新至: 2024-05-20
技术指标
13.36
MA5 (5日均线)
13.39
MA10 (10日均线)
12.17
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 | 12.9 | 13.34 | 12.88 | 13.11 | +0.38% | 169,281 | 222,454,011 |
| 2024-05-17 | 13.02 | 13.23 | 12.71 | 13.06 | -1.28% | 207,326 | 268,814,265 |
| 2024-05-16 | 12.99 | 13.47 | 12.89 | 13.23 | +1.77% | 273,877 | 359,219,174 |
| 2024-05-15 | 14.01 | 14.18 | 12.99 | 13 | -9.66% | 394,916 | 530,784,050 |
| 2024-05-14 | 13.44 | 14.65 | 13.43 | 14.39 | +5.11% | 509,246 | 714,004,686 |
| 2024-05-13 | 12.92 | 14.25 | 12.7 | 13.69 | +3.63% | 423,127 | 573,378,780 |
| 2024-05-10 | 13.09 | 13.42 | 12.82 | 13.21 | +0.23% | 317,350 | 415,082,099 |
| 2024-05-09 | 13.05 | 13.48 | 12.95 | 13.18 | +0.61% | 333,602 | 440,041,578 |
| 2024-05-08 | 13.4 | 13.6 | 13.01 | 13.1 | -5.96% | 460,208 | 610,339,677 |
| 2024-05-07 | 12.3 | 13.93 | 12.15 | 13.93 | +10.03% | 723,958 | 966,451,777 |
| 2024-05-06 | 12.45 | 13.09 | 12.16 | 12.66 | +3.26% | 478,163 | 596,641,814 |
| 2024-04-30 | 13.68 | 13.68 | 11.99 | 12.26 | -2.23% | 639,824 | 824,558,126 |
| 2024-04-29 | 12.54 | 12.54 | 12.54 | 12.54 | +10% | 47,971 | 60,155,647 |
| 2024-04-26 | 11.4 | 11.4 | 11.4 | 11.4 | +10.04% | 60,468 | 68,933,110 |
| 2024-04-25 | 10.25 | 10.49 | 10.18 | 10.36 | +1.07% | 51,378 | 53,290,223 |
| 2024-04-24 | 10.04 | 10.26 | 10 | 10.25 | +2.5% | 41,632 | 42,152,944 |
| 2024-04-23 | 9.93 | 10.1 | 9.93 | 10 | +0.81% | 35,726 | 35,785,647 |
| 2024-04-22 | 10.13 | 10.13 | 9.85 | 9.92 | -0.8% | 39,990 | 39,867,128 |
| 2024-04-19 | 10.04 | 10.18 | 9.98 | 10 | -1.09% | 43,240 | 43,438,193 |
| 2024-04-18 | 10.3 | 10.37 | 10.03 | 10.11 | -0.98% | 59,170 | 60,450,647 |
| 2024-04-17 | 9.68 | 10.24 | 9.68 | 10.21 | +6.47% | 77,007 | 77,659,539 |
| 2024-04-16 | 10.21 | 10.28 | 9.57 | 9.59 | -6.07% | 93,441 | 91,572,211 |
| 2024-04-15 | 10.49 | 10.55 | 10 | 10.21 | -2.67% | 79,801 | 81,750,324 |
| 2024-04-12 | 10.67 | 10.73 | 10.48 | 10.49 | -1.41% | 38,680 | 40,888,584 |
| 2024-04-11 | 10.61 | 10.78 | 10.57 | 10.64 | -0.28% | 34,026 | 36,425,618 |
| 2024-04-10 | 10.9 | 10.94 | 10.6 | 10.67 | -2.56% | 51,012 | 54,772,783 |
| 2024-04-09 | 10.78 | 10.98 | 10.75 | 10.95 | +1.58% | 42,351 | 46,095,050 |
| 2024-04-08 | 10.89 | 11.01 | 10.77 | 10.78 | -1.55% | 49,608 | 53,891,791 |
| 2024-04-03 | 11 | 11.14 | 10.91 | 10.95 | -1.26% | 47,862 | 52,655,661 |
| 2024-04-02 | 11.28 | 11.29 | 11.03 | 11.09 | -1.6% | 60,464 | 67,263,579 |
| 2024-04-01 | 11.09 | 11.29 | 11.09 | 11.27 | +2.08% | 66,517 | 74,551,334 |
| 2024-03-29 | 10.8 | 11.04 | 10.76 | 11.04 | +1.85% | 74,892 | 82,079,500 |
| 2024-03-28 | 10.49 | 11.1 | 10.42 | 10.84 | +3.14% | 90,340 | 97,546,514 |
| 2024-03-27 | 10.99 | 11.03 | 10.51 | 10.51 | -5.57% | 94,067 | 101,117,600 |
| 2024-03-26 | 11 | 11.13 | 10.8 | 11.13 | +0.91% | 100,195 | 109,848,392 |
| 2024-03-25 | 11.51 | 11.52 | 11.03 | 11.03 | -5.08% | 149,357 | 168,693,681 |
| 2024-03-22 | 11.88 | 11.94 | 11.61 | 11.62 | -2.19% | 116,266 | 137,000,989 |
| 2024-03-21 | 11.9 | 12.07 | 11.8 | 11.88 | -0.59% | 109,373 | 130,318,587 |
| 2024-03-20 | 12.07 | 12.08 | 11.86 | 11.95 | -1.08% | 130,410 | 155,997,390 |
| 2024-03-19 | 12.18 | 12.36 | 12.08 | 12.08 | -1.71% | 140,881 | 172,054,301 |
| 2024-03-18 | 12.15 | 12.36 | 11.95 | 12.29 | +1.49% | 184,876 | 225,658,475 |
| 2024-03-15 | 12.16 | 12.27 | 11.85 | 12.11 | -2.34% | 180,859 | 217,306,011 |
| 2024-03-14 | 12.51 | 12.75 | 12.15 | 12.4 | +0.73% | 337,501 | 421,136,849 |
| 2024-03-13 | 11.8 | 12.49 | 11.66 | 12.31 | +3.71% | 275,256 | 333,107,504 |
| 2024-03-12 | 11.8 | 11.87 | 11.61 | 11.87 | +0.59% | 154,895 | 182,020,158 |
| 2024-03-11 | 11.6 | 11.8 | 11.54 | 11.8 | +0.85% | 119,955 | 140,364,767 |
| 2024-03-08 | 11.71 | 11.82 | 11.57 | 11.7 | -0.43% | 124,141 | 144,939,246 |
| 2024-03-07 | 12.32 | 12.45 | 11.75 | 11.75 | -4.63% | 221,062 | 266,971,055 |
| 2024-03-06 | 12.07 | 12.54 | 11.76 | 12.32 | +2.16% | 249,337 | 302,422,903 |
| 2024-03-05 | 12.14 | 12.38 | 12.01 | 12.06 | -1.79% | 197,253 | 240,521,719 |
| 2024-03-04 | 12.63 | 12.63 | 11.89 | 12.28 | -3.38% | 292,239 | 355,464,091 |
| 2024-03-01 | 12.99 | 13.23 | 12.58 | 12.71 | -5.99% | 402,929 | 517,010,222 |
| 2024-02-29 | 12.79 | 13.79 | 12.78 | 13.52 | +7.81% | 610,344 | 801,112,725 |
| 2024-02-28 | 11.77 | 12.63 | 11.55 | 12.54 | +6.63% | 495,547 | 602,110,062 |
| 2024-02-27 | 11.25 | 11.76 | 11.17 | 11.76 | +3.7% | 189,675 | 218,763,385 |
| 2024-02-26 | 11.27 | 11.51 | 11.17 | 11.34 | -0.53% | 194,037 | 219,710,306 |
| 2024-02-23 | 11.07 | 11.45 | 11.05 | 11.4 | +3.45% | 228,783 | 256,955,480 |
| 2024-02-22 | 10.59 | 11.03 | 10.59 | 11.02 | +2.42% | 232,836 | 252,725,025 |
| 2024-02-21 | 10.7 | 11.14 | 10.5 | 10.76 | +0.19% | 286,320 | 310,289,216 |
| 2024-02-20 | 10.23 | 10.98 | 10.18 | 10.74 | +3.87% | 263,344 | 280,082,888 |
| 2024-02-19 | 9.85 | 10.35 | 9.71 | 10.34 | +6.6% | 251,760 | 255,080,392 |
| 2024-02-08 | 9.4 | 9.83 | 9.11 | 9.7 | +3.19% | 240,245 | 229,376,847 |
| 2024-02-07 | 10.25 | 10.38 | 9.36 | 9.4 | -9.53% | 278,439 | 278,654,171 |
| 2024-02-06 | 10.01 | 11.33 | 9.9 | 10.39 | -5.55% | 316,492 | 325,445,078 |
| 2024-02-05 | 11.76 | 11.77 | 11 | 11 | -9.98% | 203,419 | 225,882,097 |
| 2024-02-02 | 13.2 | 13.24 | 12.05 | 12.22 | -8.74% | 409,158 | 510,054,930 |
| 2024-02-01 | 12.72 | 13.83 | 12.6 | 13.39 | +1.67% | 360,439 | 480,982,610 |
| 2024-01-31 | 12.88 | 13.41 | 12.62 | 13.17 | +1% | 400,031 | 525,841,802 |
| 2024-01-30 | 13.81 | 14.66 | 12.86 | 13.04 | -4.33% | 445,505 | 621,342,706 |
| 2024-01-29 | 14.6 | 14.65 | 13.63 | 13.63 | -9.97% | 365,375 | 508,429,261 |
| 2024-01-26 | 15.06 | 16.25 | 14.74 | 15.14 | -2.32% | 606,448 | 933,441,533 |
| 2024-01-25 | 15.91 | 17.27 | 15.02 | 15.5 | -2.27% | 820,319 | 1,295,361,641 |
| 2024-01-24 | 14 | 15.86 | 13.91 | 15.86 | +9.99% | 701,032 | 1,053,660,241 |
| 2024-01-23 | 13.4 | 14.89 | 13.36 | 14.42 | +6.42% | 583,462 | 829,576,167 |
| 2024-01-22 | 13.44 | 14.43 | 13.27 | 13.55 | -4.1% | 483,878 | 669,201,165 |
| 2024-01-19 | 14.65 | 14.98 | 14.13 | 14.13 | -10% | 623,467 | 891,562,898 |
| 2024-01-18 | 15.2 | 17.1 | 14.12 | 15.7 | +0.06% | 961,925 | 1,490,690,465 |
| 2024-01-17 | 15 | 15.69 | 14.99 | 15.69 | +10.03% | 662,101 | 1,021,839,132 |
| 2024-01-16 | 12.72 | 14.26 | 12.51 | 14.26 | +10.03% | 585,224 | 795,961,069 |
| 2024-01-15 | 12.7 | 13.3 | 12.64 | 12.96 | -0.23% | 306,673 | 396,556,245 |
| 2024-01-12 | 12.81 | 13.6 | 12.7 | 12.99 | -0.84% | 433,767 | 569,629,937 |
| 2024-01-11 | 13.21 | 13.85 | 12.86 | 13.1 | -3.68% | 575,538 | 754,372,607 |
| 2024-01-10 | 12.26 | 13.6 | 12.06 | 13.6 | +10.03% | 504,198 | 670,297,016 |
| 2024-01-09 | 12.3 | 12.68 | 12.04 | 12.36 | -2.29% | 291,464 | 359,625,305 |
| 2024-01-08 | 12.46 | 13.3 | 12.45 | 12.65 | -0.78% | 449,852 | 579,993,553 |
| 2024-01-05 | 12.05 | 13.31 | 11.8 | 12.75 | +5.37% | 432,283 | 556,366,064 |
| 2024-01-04 | 12.35 | 12.39 | 11.94 | 12.1 | -2.89% | 162,325 | 196,108,433 |
| 2024-01-03 | 11.86 | 12.86 | 11.76 | 12.46 | +4.27% | 287,977 | 358,264,470 |
| 2024-01-02 | 11.92 | 12.08 | 11.84 | 11.95 | -0.33% | 84,199 | 100,648,031 |
| 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：