股票概览
13.46
+0.07%
+0.01
13.48
开盘价
13.64
最高价
13.4
最低价
131,247
成交量
数据更新至: 2024-05-20
技术指标
13.40
MA5 (5日均线)
13.57
MA10 (10日均线)
13.28
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 | 13.48 | 13.64 | 13.4 | 13.46 | +0.07% | 131,247 | 177,193,383 |
| 2024-05-17 | 13.3 | 13.47 | 13.17 | 13.45 | +1.28% | 123,007 | 164,031,340 |
| 2024-05-16 | 13.46 | 13.49 | 13.24 | 13.28 | -0.45% | 115,187 | 153,571,422 |
| 2024-05-15 | 13.43 | 13.59 | 13.31 | 13.34 | -0.82% | 126,139 | 169,784,249 |
| 2024-05-14 | 13.64 | 13.77 | 13.4 | 13.45 | -0.88% | 141,750 | 192,038,557 |
| 2024-05-13 | 13.65 | 13.69 | 13.43 | 13.57 | -0.95% | 170,927 | 231,788,777 |
| 2024-05-10 | 13.86 | 13.92 | 13.69 | 13.7 | -1.15% | 145,783 | 200,756,818 |
| 2024-05-09 | 13.6 | 13.89 | 13.56 | 13.86 | +1.54% | 158,932 | 219,428,607 |
| 2024-05-08 | 13.82 | 13.95 | 13.6 | 13.65 | -2.22% | 220,236 | 302,013,150 |
| 2024-05-07 | 13.8 | 14 | 13.67 | 13.96 | +0.58% | 241,088 | 334,227,930 |
| 2024-05-06 | 13.4 | 13.95 | 13.32 | 13.88 | +5.55% | 414,407 | 566,627,208 |
| 2024-04-30 | 13.24 | 13.36 | 13.02 | 13.15 | +0.54% | 286,463 | 378,783,795 |
| 2024-04-29 | 13.05 | 13.18 | 12.9 | 13.08 | +0.38% | 253,048 | 330,369,368 |
| 2024-04-26 | 12.76 | 13.1 | 12.75 | 13.03 | +1.88% | 202,028 | 262,671,543 |
| 2024-04-25 | 12.76 | 12.85 | 12.67 | 12.79 | -0.31% | 120,410 | 153,778,708 |
| 2024-04-24 | 12.67 | 12.85 | 12.55 | 12.83 | +1.74% | 152,980 | 194,608,111 |
| 2024-04-23 | 12.88 | 12.99 | 12.6 | 12.61 | -2.55% | 223,046 | 283,947,020 |
| 2024-04-22 | 12.9 | 13.03 | 12.76 | 12.94 | +0.31% | 211,076 | 272,836,074 |
| 2024-04-19 | 12.85 | 13.16 | 12.84 | 12.9 | +1.1% | 291,234 | 377,747,506 |
| 2024-04-18 | 12.59 | 13.09 | 12.55 | 12.76 | +0.16% | 350,077 | 450,634,114 |
| 2024-04-17 | 12.47 | 12.74 | 12.38 | 12.74 | +3.58% | 358,018 | 449,936,055 |
| 2024-04-16 | 12.3 | 12.65 | 12.24 | 12.3 | -1.76% | 475,829 | 590,996,316 |
| 2024-04-15 | 12.15 | 12.64 | 12.1 | 12.52 | +8.96% | 881,547 | 1,099,827,176 |
| 2024-04-12 | 11.6 | 11.7 | 11.48 | 11.49 | -0.95% | 95,239 | 110,069,026 |
| 2024-04-11 | 11.54 | 11.75 | 11.47 | 11.6 | +0.09% | 112,201 | 130,328,443 |
| 2024-04-10 | 11.71 | 11.76 | 11.43 | 11.59 | -1.53% | 143,036 | 165,369,200 |
| 2024-04-09 | 11.53 | 11.82 | 11.51 | 11.77 | +1.9% | 127,373 | 149,459,831 |
| 2024-04-08 | 11.63 | 11.79 | 11.52 | 11.55 | -1.11% | 122,861 | 143,172,013 |
| 2024-04-03 | 11.76 | 11.89 | 11.66 | 11.68 | -0.6% | 189,697 | 223,428,802 |
| 2024-04-02 | 11.9 | 11.93 | 11.68 | 11.75 | -1.26% | 132,624 | 155,832,408 |
| 2024-04-01 | 11.49 | 11.95 | 11.46 | 11.9 | +3.66% | 283,836 | 335,987,911 |
| 2024-03-29 | 11.4 | 11.59 | 11.2 | 11.48 | +1.23% | 127,464 | 145,068,478 |
| 2024-03-28 | 11.15 | 11.49 | 11.12 | 11.34 | +1.7% | 128,650 | 145,998,684 |
| 2024-03-27 | 11.5 | 11.52 | 11.13 | 11.15 | -3.38% | 151,129 | 171,056,124 |
| 2024-03-26 | 11.25 | 11.58 | 11.21 | 11.54 | +2.03% | 177,092 | 202,616,861 |
| 2024-03-25 | 11.5 | 11.61 | 11.29 | 11.31 | -1.99% | 166,602 | 190,770,168 |
| 2024-03-22 | 11.8 | 11.81 | 11.5 | 11.54 | -2.04% | 183,786 | 213,026,946 |
| 2024-03-21 | 11.88 | 11.91 | 11.69 | 11.78 | -0.76% | 236,256 | 278,655,362 |
| 2024-03-20 | 11.81 | 11.95 | 11.77 | 11.87 | -0.25% | 256,586 | 303,983,324 |
| 2024-03-19 | 12.18 | 12.32 | 11.77 | 11.9 | -1.98% | 655,102 | 785,310,846 |
| 2024-03-18 | 11.36 | 12.42 | 11.3 | 12.14 | +7.53% | 723,608 | 877,207,376 |
| 2024-03-15 | 11.07 | 11.29 | 11.07 | 11.29 | +1.16% | 115,063 | 128,796,167 |
| 2024-03-14 | 11.19 | 11.34 | 11.04 | 11.16 | -0.62% | 135,331 | 151,373,848 |
| 2024-03-13 | 11.25 | 11.35 | 11.16 | 11.23 | -0.18% | 150,673 | 169,546,645 |
| 2024-03-12 | 11.1 | 11.28 | 11.02 | 11.25 | +1.99% | 188,632 | 210,825,842 |
| 2024-03-11 | 10.77 | 11.06 | 10.75 | 11.03 | +2.22% | 121,963 | 133,308,148 |
| 2024-03-08 | 10.8 | 10.85 | 10.65 | 10.79 | +0.65% | 123,772 | 132,966,127 |
| 2024-03-07 | 11.04 | 11.16 | 10.71 | 10.72 | -2.55% | 153,738 | 167,987,693 |
| 2024-03-06 | 10.94 | 11.13 | 10.88 | 11 | +0.18% | 126,520 | 139,507,333 |
| 2024-03-05 | 11 | 11.15 | 10.88 | 10.98 | -0.9% | 148,724 | 163,536,400 |
| 2024-03-04 | 11.17 | 11.18 | 10.94 | 11.08 | -0.81% | 106,508 | 117,589,745 |
| 2024-03-01 | 11.11 | 11.25 | 11.02 | 11.17 | +0.36% | 130,412 | 145,425,526 |
| 2024-02-29 | 10.69 | 11.14 | 10.68 | 11.13 | +3.44% | 176,662 | 194,141,560 |
| 2024-02-28 | 11.18 | 11.43 | 10.76 | 10.76 | -4.27% | 273,794 | 303,676,192 |
| 2024-02-27 | 10.98 | 11.24 | 10.9 | 11.24 | +3.88% | 261,452 | 290,247,155 |
| 2024-02-26 | 10.77 | 11.03 | 10.75 | 10.82 | +0.46% | 214,888 | 233,839,226 |
| 2024-02-23 | 10.57 | 10.79 | 10.39 | 10.77 | +1.89% | 192,515 | 203,635,454 |
| 2024-02-22 | 10.48 | 10.64 | 10.46 | 10.57 | +0.38% | 147,273 | 155,339,874 |
| 2024-02-21 | 10.35 | 10.8 | 10.26 | 10.53 | +0.96% | 216,541 | 230,314,406 |
| 2024-02-20 | 10.5 | 10.52 | 10.26 | 10.43 | -1.32% | 156,213 | 161,926,769 |
| 2024-02-19 | 10.95 | 10.98 | 10.45 | 10.57 | -2.04% | 223,079 | 236,956,466 |
| 2024-02-08 | 10.51 | 11.11 | 10.36 | 10.79 | +3.45% | 321,534 | 349,574,804 |
| 2024-02-07 | 9.73 | 10.52 | 9.73 | 10.43 | +7.75% | 391,955 | 403,929,355 |
| 2024-02-06 | 8.73 | 9.68 | 8.66 | 9.68 | +10% | 230,461 | 214,732,109 |
| 2024-02-05 | 9.17 | 9.25 | 8.57 | 8.8 | -5.07% | 253,128 | 225,554,646 |
| 2024-02-02 | 9.76 | 9.92 | 8.96 | 9.27 | -4.73% | 249,925 | 235,762,233 |
| 2024-02-01 | 9.91 | 10.12 | 9.69 | 9.73 | -2.31% | 216,092 | 213,341,182 |
| 2024-01-31 | 10 | 10.03 | 9.71 | 9.96 | +0.61% | 183,921 | 181,989,181 |
| 2024-01-30 | 10.05 | 10.25 | 9.86 | 9.9 | -2.46% | 130,346 | 130,700,837 |
| 2024-01-29 | 10.38 | 10.46 | 10.12 | 10.15 | -1.74% | 110,273 | 112,876,027 |
| 2024-01-26 | 10.55 | 10.63 | 10.25 | 10.33 | -2.64% | 167,105 | 174,541,128 |
| 2024-01-25 | 10.45 | 10.66 | 10.29 | 10.61 | +1.53% | 149,996 | 157,973,113 |
| 2024-01-24 | 10.35 | 10.46 | 10 | 10.45 | +1.85% | 114,430 | 117,589,335 |
| 2024-01-23 | 10.14 | 10.31 | 10.02 | 10.26 | +0.59% | 109,219 | 111,250,920 |
| 2024-01-22 | 10.83 | 10.83 | 10.03 | 10.2 | -5.29% | 141,009 | 146,693,524 |
| 2024-01-19 | 10.87 | 11.06 | 10.75 | 10.77 | -1.37% | 76,290 | 82,929,638 |
| 2024-01-18 | 10.9 | 11.12 | 10.6 | 10.92 | -0.09% | 147,495 | 159,263,284 |
| 2024-01-17 | 11.35 | 11.38 | 10.93 | 10.93 | -4.04% | 145,913 | 162,369,673 |
| 2024-01-16 | 11.38 | 11.47 | 11.25 | 11.39 | +0.09% | 96,277 | 109,445,318 |
| 2024-01-15 | 11.45 | 11.47 | 11.28 | 11.38 | -0.78% | 84,556 | 96,214,426 |
| 2024-01-12 | 11.54 | 11.66 | 11.45 | 11.47 | -0.78% | 89,035 | 102,743,798 |
| 2024-01-11 | 11.5 | 11.65 | 11.35 | 11.56 | +1.4% | 114,599 | 131,504,904 |
| 2024-01-10 | 11.5 | 11.55 | 11.32 | 11.4 | -1.21% | 67,552 | 77,304,642 |
| 2024-01-09 | 11.46 | 11.65 | 11.43 | 11.54 | +0.61% | 82,140 | 94,774,262 |
| 2024-01-08 | 11.8 | 11.83 | 11.46 | 11.47 | -3.13% | 124,858 | 144,281,270 |
| 2024-01-05 | 12.06 | 12.14 | 11.79 | 11.84 | -1.82% | 101,380 | 121,265,902 |
| 2024-01-04 | 12.1 | 12.16 | 11.97 | 12.06 | -0.33% | 98,096 | 117,894,838 |
| 2024-01-03 | 12.3 | 12.33 | 12.05 | 12.1 | -1.87% | 124,873 | 151,834,616 |
| 2024-01-02 | 12.43 | 12.48 | 12.32 | 12.33 | -0.32% | 96,090 | 119,163,944 |
| 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：