股票概览
13.29
+0.45%
+0.06
13.23
开盘价
13.41
最高价
13.21
最低价
377,705
成交量
数据更新至: 2024-05-20
技术指标
13.16
MA5 (5日均线)
13.18
MA10 (10日均线)
13.13
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 | 13.23 | 13.41 | 13.21 | 13.29 | +0.45% | 377,705 | 503,009,294 |
| 2024-05-17 | 13.03 | 13.24 | 13.01 | 13.23 | +1.46% | 280,554 | 368,449,426 |
| 2024-05-16 | 13.03 | 13.1 | 13.01 | 13.04 | +0.08% | 212,592 | 277,521,141 |
| 2024-05-15 | 13.28 | 13.29 | 13 | 13.03 | -1.36% | 314,880 | 412,769,009 |
| 2024-05-14 | 13.19 | 13.22 | 13.13 | 13.21 | +0.15% | 192,973 | 254,272,145 |
| 2024-05-13 | 13.14 | 13.25 | 13.04 | 13.19 | -0.15% | 265,457 | 348,991,420 |
| 2024-05-10 | 13.14 | 13.25 | 13.1 | 13.21 | +0.3% | 296,619 | 390,412,480 |
| 2024-05-09 | 13.07 | 13.23 | 13.06 | 13.17 | +0.46% | 264,653 | 348,342,603 |
| 2024-05-08 | 13.22 | 13.25 | 13.1 | 13.11 | -1.21% | 229,266 | 301,697,067 |
| 2024-05-07 | 13.31 | 13.31 | 13.19 | 13.27 | -0.23% | 257,213 | 340,958,941 |
| 2024-05-06 | 13.37 | 13.46 | 13.27 | 13.3 | +0.68% | 380,959 | 508,638,640 |
| 2024-04-30 | 13.39 | 13.4 | 13.18 | 13.21 | -1.64% | 351,208 | 465,753,187 |
| 2024-04-29 | 13.33 | 13.59 | 13.3 | 13.43 | +0.15% | 674,761 | 907,642,988 |
| 2024-04-26 | 13.07 | 13.49 | 13 | 13.41 | +4.11% | 743,490 | 984,018,365 |
| 2024-04-25 | 12.87 | 12.95 | 12.82 | 12.88 | -0.16% | 126,059 | 162,380,015 |
| 2024-04-24 | 12.9 | 12.93 | 12.81 | 12.9 | 0% | 135,529 | 174,346,704 |
| 2024-04-23 | 12.92 | 12.97 | 12.88 | 12.9 | -0.15% | 143,765 | 185,577,350 |
| 2024-04-22 | 12.93 | 13.02 | 12.87 | 12.92 | +0.08% | 157,745 | 204,020,487 |
| 2024-04-19 | 12.98 | 13.05 | 12.88 | 12.91 | -1% | 203,790 | 264,090,936 |
| 2024-04-18 | 12.96 | 13.19 | 12.93 | 13.04 | +0.46% | 311,655 | 407,436,650 |
| 2024-04-17 | 12.77 | 12.99 | 12.75 | 12.98 | +1.64% | 254,751 | 328,297,587 |
| 2024-04-16 | 12.8 | 12.91 | 12.74 | 12.77 | -0.93% | 243,255 | 311,593,441 |
| 2024-04-15 | 12.7 | 13.03 | 12.6 | 12.89 | +1.18% | 368,834 | 473,558,654 |
| 2024-04-12 | 12.98 | 13 | 12.72 | 12.74 | -1.77% | 328,369 | 420,895,855 |
| 2024-04-11 | 12.99 | 13.07 | 12.94 | 12.97 | -0.54% | 207,455 | 269,960,855 |
| 2024-04-10 | 13.16 | 13.18 | 12.98 | 13.04 | -1.06% | 217,365 | 283,962,144 |
| 2024-04-09 | 13.11 | 13.18 | 13.09 | 13.18 | +0.61% | 144,543 | 190,046,089 |
| 2024-04-08 | 13.14 | 13.21 | 13.01 | 13.1 | -0.83% | 243,271 | 318,995,741 |
| 2024-04-03 | 13.34 | 13.36 | 13.17 | 13.21 | -1.12% | 309,708 | 409,945,559 |
| 2024-04-02 | 13.46 | 13.51 | 13.31 | 13.36 | -0.74% | 281,198 | 376,066,924 |
| 2024-04-01 | 13.55 | 13.55 | 13.41 | 13.46 | +0.82% | 285,133 | 383,488,345 |
| 2024-03-29 | 13.3 | 13.38 | 13.24 | 13.35 | -0.52% | 256,622 | 341,466,561 |
| 2024-03-28 | 13.46 | 13.54 | 13.32 | 13.42 | -0.22% | 288,825 | 388,042,289 |
| 2024-03-27 | 13.61 | 13.68 | 13.44 | 13.45 | -1.32% | 199,608 | 270,736,187 |
| 2024-03-26 | 13.51 | 13.65 | 13.51 | 13.63 | +0.66% | 194,813 | 264,395,958 |
| 2024-03-25 | 13.71 | 13.73 | 13.51 | 13.54 | -2.24% | 337,194 | 458,889,333 |
| 2024-03-22 | 14.02 | 14.05 | 13.83 | 13.85 | -1.49% | 294,603 | 409,749,015 |
| 2024-03-21 | 14.06 | 14.19 | 14.03 | 14.06 | +0.07% | 249,085 | 350,999,431 |
| 2024-03-20 | 14.02 | 14.07 | 13.93 | 14.05 | +0.21% | 242,301 | 339,343,759 |
| 2024-03-19 | 14.2 | 14.2 | 14.01 | 14.02 | -1.34% | 284,267 | 400,383,821 |
| 2024-03-18 | 14.03 | 14.3 | 14.02 | 14.21 | +1.65% | 455,876 | 646,228,219 |
| 2024-03-15 | 13.9 | 14 | 13.83 | 13.98 | +0.36% | 225,249 | 313,233,751 |
| 2024-03-14 | 13.99 | 14.05 | 13.88 | 13.93 | -0.64% | 238,070 | 332,488,574 |
| 2024-03-13 | 14.14 | 14.15 | 13.99 | 14.02 | -0.85% | 222,000 | 312,072,873 |
| 2024-03-12 | 14.07 | 14.21 | 14.05 | 14.14 | +0.64% | 336,643 | 475,553,766 |
| 2024-03-11 | 13.91 | 14.05 | 13.89 | 14.05 | +0.93% | 266,851 | 373,586,361 |
| 2024-03-08 | 13.92 | 13.97 | 13.81 | 13.92 | +0.14% | 224,214 | 311,326,687 |
| 2024-03-07 | 13.99 | 14.1 | 13.87 | 13.9 | -0.5% | 347,301 | 485,351,966 |
| 2024-03-06 | 14.05 | 14.13 | 13.92 | 13.97 | -0.57% | 286,414 | 401,300,898 |
| 2024-03-05 | 14.08 | 14.12 | 13.98 | 14.05 | -0.43% | 294,154 | 412,984,764 |
| 2024-03-04 | 14.25 | 14.25 | 14.05 | 14.11 | -0.77% | 259,456 | 366,276,567 |
| 2024-03-01 | 14.15 | 14.27 | 14.07 | 14.22 | +0.28% | 503,247 | 712,522,792 |
| 2024-02-29 | 13.92 | 14.18 | 13.91 | 14.18 | +1.5% | 540,727 | 758,387,580 |
| 2024-02-28 | 14.25 | 14.43 | 13.97 | 13.97 | -1.62% | 610,480 | 868,644,139 |
| 2024-02-27 | 14.12 | 14.2 | 14.04 | 14.2 | +1.07% | 301,408 | 425,992,689 |
| 2024-02-26 | 14.16 | 14.22 | 14.04 | 14.05 | -0.92% | 272,612 | 385,108,515 |
| 2024-02-23 | 14.21 | 14.26 | 14.14 | 14.18 | -0.14% | 331,340 | 470,498,716 |
| 2024-02-22 | 14.06 | 14.25 | 14.03 | 14.2 | +0.57% | 364,217 | 515,394,775 |
| 2024-02-21 | 13.9 | 14.29 | 13.84 | 14.12 | +1.07% | 594,475 | 839,786,933 |
| 2024-02-20 | 13.88 | 14.04 | 13.8 | 13.97 | +0.5% | 341,688 | 475,855,088 |
| 2024-02-19 | 13.99 | 13.99 | 13.78 | 13.9 | -0.43% | 360,020 | 499,961,039 |
| 2024-02-08 | 13.93 | 14.11 | 13.91 | 13.96 | +0.65% | 438,298 | 613,726,289 |
| 2024-02-07 | 13.69 | 13.94 | 13.66 | 13.87 | +1.02% | 425,238 | 588,258,004 |
| 2024-02-06 | 13.08 | 13.8 | 13.03 | 13.73 | +4.57% | 428,043 | 578,596,314 |
| 2024-02-05 | 13.2 | 13.39 | 12.8 | 13.13 | -1.8% | 409,087 | 537,810,281 |
| 2024-02-02 | 13.59 | 13.63 | 12.93 | 13.37 | -1.47% | 407,917 | 544,572,120 |
| 2024-02-01 | 13.7 | 13.8 | 13.52 | 13.57 | -0.95% | 289,769 | 395,578,626 |
| 2024-01-31 | 13.78 | 13.88 | 13.6 | 13.7 | -0.51% | 255,262 | 350,959,960 |
| 2024-01-30 | 13.89 | 14.02 | 13.76 | 13.77 | -1.22% | 233,866 | 325,244,238 |
| 2024-01-29 | 14.07 | 14.15 | 13.93 | 13.94 | -1.06% | 264,750 | 372,060,848 |
| 2024-01-26 | 13.98 | 14.17 | 13.96 | 14.09 | +0.07% | 386,463 | 543,991,412 |
| 2024-01-25 | 13.84 | 14.12 | 13.8 | 14.08 | +1.08% | 445,595 | 623,345,468 |
| 2024-01-24 | 13.61 | 14.04 | 13.38 | 13.93 | +3.19% | 465,180 | 638,700,309 |
| 2024-01-23 | 13.43 | 13.64 | 13.26 | 13.5 | +0.6% | 244,490 | 329,206,380 |
| 2024-01-22 | 13.68 | 13.74 | 13.3 | 13.42 | -2.04% | 286,582 | 389,309,722 |
| 2024-01-19 | 13.77 | 13.78 | 13.63 | 13.7 | -0.87% | 187,258 | 256,474,367 |
| 2024-01-18 | 13.6 | 13.85 | 13.39 | 13.82 | +1.1% | 326,777 | 444,398,930 |
| 2024-01-17 | 13.92 | 13.93 | 13.67 | 13.67 | -1.73% | 221,685 | 305,810,825 |
| 2024-01-16 | 13.88 | 13.93 | 13.76 | 13.91 | +0.22% | 190,137 | 263,369,262 |
| 2024-01-15 | 13.86 | 14 | 13.79 | 13.88 | -0.22% | 108,465 | 150,675,543 |
| 2024-01-12 | 13.93 | 14.03 | 13.87 | 13.91 | -0.22% | 144,823 | 201,992,853 |
| 2024-01-11 | 13.81 | 13.98 | 13.8 | 13.94 | +0.87% | 126,424 | 175,894,019 |
| 2024-01-10 | 13.83 | 14.01 | 13.75 | 13.82 | -0.58% | 213,605 | 296,018,259 |
| 2024-01-09 | 13.99 | 14 | 13.85 | 13.9 | -0.29% | 144,859 | 201,729,161 |
| 2024-01-08 | 14.05 | 14.07 | 13.92 | 13.94 | -1.2% | 183,629 | 256,626,140 |
| 2024-01-05 | 14.09 | 14.24 | 13.99 | 14.11 | +0.07% | 212,501 | 300,103,607 |
| 2024-01-04 | 14.14 | 14.22 | 13.97 | 14.1 | -0.49% | 221,238 | 311,846,925 |
| 2024-01-03 | 14.18 | 14.24 | 14.09 | 14.17 | -0.21% | 158,055 | 223,820,548 |
| 2024-01-02 | 14.3 | 14.36 | 14.2 | 14.2 | -0.63% | 191,220 | 272,864,925 |
| 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：