股票概览
13.4
+2.92%
+0.38
12.98
开盘价
13.46
最高价
12.94
最低价
55,700
成交量
数据更新至: 2024-05-20
技术指标
13.17
MA5 (5日均线)
13.26
MA10 (10日均线)
12.77
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 | 12.98 | 13.46 | 12.94 | 13.4 | +2.92% | 55,700 | 73,885,650 |
| 2024-05-17 | 12.98 | 13.24 | 12.93 | 13.02 | +0.46% | 37,324 | 48,696,793 |
| 2024-05-16 | 12.95 | 13.1 | 12.91 | 12.96 | +0.08% | 34,771 | 45,183,850 |
| 2024-05-15 | 13.48 | 13.48 | 12.89 | 12.95 | -4.07% | 67,737 | 88,507,224 |
| 2024-05-14 | 13.53 | 13.93 | 13.3 | 13.5 | -3.98% | 85,062 | 115,590,645 |
| 2024-05-13 | 13.64 | 14.83 | 13.23 | 14.06 | +4.23% | 134,398 | 188,636,841 |
| 2024-05-10 | 13.4 | 13.85 | 13.2 | 13.49 | +0.52% | 88,680 | 119,753,648 |
| 2024-05-09 | 12.8 | 13.47 | 12.78 | 13.42 | +4.84% | 77,725 | 102,916,139 |
| 2024-05-08 | 12.97 | 13.16 | 12.8 | 12.8 | -1.31% | 47,640 | 61,791,294 |
| 2024-05-07 | 13 | 13.08 | 12.81 | 12.97 | -0.69% | 51,992 | 67,360,064 |
| 2024-05-06 | 12.72 | 13.16 | 12.55 | 13.06 | +3.9% | 70,741 | 91,190,149 |
| 2024-04-30 | 12.7 | 12.83 | 12.42 | 12.57 | -0.4% | 49,239 | 62,123,884 |
| 2024-04-29 | 12.38 | 12.68 | 12.24 | 12.62 | +1.94% | 54,435 | 68,218,750 |
| 2024-04-26 | 12.25 | 12.44 | 12.13 | 12.38 | -0.16% | 59,458 | 73,391,543 |
| 2024-04-25 | 11.81 | 12.47 | 11.8 | 12.4 | +2.82% | 77,176 | 93,909,418 |
| 2024-04-24 | 11.79 | 12.23 | 11.71 | 12.06 | +1.43% | 68,444 | 81,680,789 |
| 2024-04-23 | 11.83 | 12.3 | 11.7 | 11.89 | +0.42% | 68,697 | 82,285,173 |
| 2024-04-22 | 12.61 | 12.75 | 11.72 | 11.84 | -6.03% | 85,717 | 102,753,608 |
| 2024-04-19 | 11.39 | 12.6 | 11.32 | 12.6 | +10.04% | 39,145 | 48,387,508 |
| 2024-04-18 | 11.66 | 11.78 | 11.28 | 11.45 | -2.8% | 54,962 | 63,396,124 |
| 2024-04-17 | 11.12 | 11.94 | 11.11 | 11.78 | +4.62% | 68,507 | 79,662,821 |
| 2024-04-16 | 11.4 | 11.76 | 11.26 | 11.26 | -9.99% | 35,976 | 40,724,292 |
| 2024-04-15 | 13.55 | 13.88 | 12.51 | 12.51 | -10% | 89,750 | 114,773,909 |
| 2024-04-12 | 13.21 | 14.28 | 13.19 | 13.9 | +1.91% | 102,899 | 141,972,523 |
| 2024-04-11 | 13.46 | 14.1 | 13.14 | 13.64 | +1.26% | 108,158 | 148,206,151 |
| 2024-04-10 | 14 | 14.5 | 13.47 | 13.47 | +0.22% | 150,353 | 209,050,956 |
| 2024-04-09 | 12.88 | 13.68 | 12.88 | 13.44 | -3.72% | 156,075 | 208,659,663 |
| 2024-04-08 | 15.1 | 16.6 | 13.9 | 13.96 | -7.49% | 233,782 | 355,651,366 |
| 2024-04-03 | 14.74 | 15.09 | 13.72 | 15.09 | +9.99% | 212,757 | 308,007,474 |
| 2024-04-02 | 12.48 | 13.72 | 12.45 | 13.72 | +10.02% | 43,927 | 59,011,427 |
| 2024-04-01 | 12.3 | 12.47 | 12.28 | 12.47 | +1.3% | 23,865 | 29,564,676 |
| 2024-03-29 | 12.05 | 12.35 | 12.05 | 12.31 | +1.99% | 24,503 | 30,044,632 |
| 2024-03-28 | 11.79 | 12.19 | 11.75 | 12.07 | +2.29% | 25,761 | 30,913,731 |
| 2024-03-27 | 12.2 | 12.4 | 11.8 | 11.8 | -3.12% | 26,053 | 31,611,365 |
| 2024-03-26 | 12.2 | 12.26 | 11.94 | 12.18 | +0.08% | 31,027 | 37,553,891 |
| 2024-03-25 | 12.32 | 12.64 | 12.02 | 12.17 | -0.9% | 38,062 | 46,929,196 |
| 2024-03-22 | 12.61 | 12.68 | 12.27 | 12.28 | -2.62% | 29,365 | 36,429,839 |
| 2024-03-21 | 12.72 | 12.72 | 12.41 | 12.61 | +0.16% | 32,896 | 41,320,144 |
| 2024-03-20 | 12.47 | 12.61 | 12.45 | 12.59 | +0.16% | 31,747 | 39,799,060 |
| 2024-03-19 | 12.59 | 12.74 | 12.54 | 12.57 | -0.32% | 44,110 | 55,697,437 |
| 2024-03-18 | 12.46 | 12.85 | 12.41 | 12.61 | +0.24% | 54,904 | 68,891,638 |
| 2024-03-15 | 12.42 | 12.65 | 12.34 | 12.58 | +0.72% | 51,096 | 64,044,662 |
| 2024-03-14 | 12.63 | 12.9 | 12.2 | 12.49 | -0.4% | 81,439 | 102,755,860 |
| 2024-03-13 | 12.11 | 12.88 | 11.87 | 12.54 | +3.47% | 73,825 | 90,854,901 |
| 2024-03-12 | 12.14 | 12.14 | 11.94 | 12.12 | -0.16% | 43,796 | 52,749,432 |
| 2024-03-11 | 12.2 | 12.22 | 11.92 | 12.14 | -0.74% | 54,503 | 65,671,645 |
| 2024-03-08 | 12.12 | 12.47 | 11.9 | 12.23 | -2.94% | 83,549 | 101,254,934 |
| 2024-03-07 | 12.44 | 13.38 | 12.44 | 12.6 | +3.45% | 134,828 | 173,139,614 |
| 2024-03-06 | 11.23 | 12.18 | 11.16 | 12.18 | +10.03% | 35,804 | 42,999,021 |
| 2024-03-05 | 11.46 | 11.57 | 11.01 | 11.07 | -3.32% | 24,585 | 27,501,625 |
| 2024-03-04 | 11.65 | 11.75 | 11.18 | 11.45 | -1.72% | 29,164 | 33,263,139 |
| 2024-03-01 | 11.63 | 11.84 | 11.43 | 11.65 | +2.1% | 49,747 | 57,921,146 |
| 2024-02-29 | 10.5 | 11.68 | 10.5 | 11.41 | +5.36% | 56,914 | 64,077,895 |
| 2024-02-28 | 12.18 | 12.42 | 10.8 | 10.83 | -9.6% | 60,321 | 70,425,165 |
| 2024-02-27 | 11.52 | 11.99 | 11.41 | 11.98 | +3.9% | 31,374 | 36,869,554 |
| 2024-02-26 | 11.52 | 11.79 | 11.42 | 11.53 | +0.61% | 38,954 | 45,067,341 |
| 2024-02-23 | 11 | 11.47 | 11 | 11.46 | +3.9% | 39,181 | 43,963,635 |
| 2024-02-22 | 10.83 | 11.11 | 10.75 | 11.03 | +2.8% | 36,528 | 39,998,784 |
| 2024-02-21 | 10.3 | 10.92 | 10.19 | 10.73 | +3.87% | 48,716 | 52,230,143 |
| 2024-02-20 | 10.2 | 10.4 | 9.91 | 10.33 | +1.37% | 33,505 | 34,320,927 |
| 2024-02-19 | 9.68 | 10.25 | 9.68 | 10.19 | +4.62% | 49,928 | 50,089,681 |
| 2024-02-08 | 9.01 | 9.84 | 8.32 | 9.74 | +6.92% | 69,087 | 62,460,249 |
| 2024-02-07 | 10.11 | 10.2 | 9.09 | 9.11 | -9.8% | 54,406 | 51,364,831 |
| 2024-02-06 | 10 | 10.6 | 9.57 | 10.1 | -4.99% | 46,693 | 46,077,794 |
| 2024-02-05 | 11.8 | 11.8 | 10.63 | 10.63 | -9.99% | 23,280 | 25,145,740 |
| 2024-02-02 | 12.58 | 12.78 | 11.31 | 11.81 | -5.9% | 26,067 | 31,504,158 |
| 2024-02-01 | 12.79 | 12.84 | 12.25 | 12.55 | -2.33% | 24,888 | 31,222,241 |
| 2024-01-31 | 13.51 | 13.69 | 12.84 | 12.85 | -4.96% | 21,066 | 27,708,167 |
| 2024-01-30 | 13.69 | 14 | 13.46 | 13.52 | -2.59% | 11,783 | 16,141,852 |
| 2024-01-29 | 14.39 | 14.54 | 13.78 | 13.88 | -3.61% | 19,765 | 27,814,400 |
| 2024-01-26 | 14.39 | 14.61 | 14.2 | 14.4 | +1.55% | 25,052 | 36,251,265 |
| 2024-01-25 | 13.56 | 14.2 | 13.52 | 14.18 | +4.57% | 26,618 | 37,008,313 |
| 2024-01-24 | 13.38 | 13.7 | 13.01 | 13.56 | +0.82% | 22,585 | 30,335,761 |
| 2024-01-23 | 13.4 | 13.59 | 13.22 | 13.45 | -0.52% | 21,903 | 29,439,732 |
| 2024-01-22 | 14.29 | 14.34 | 13.48 | 13.52 | -5.72% | 30,531 | 42,503,634 |
| 2024-01-19 | 14.8 | 14.94 | 14.26 | 14.34 | -3.11% | 20,751 | 30,348,233 |
| 2024-01-18 | 14.91 | 15.29 | 14.56 | 14.8 | -1.46% | 27,688 | 40,956,086 |
| 2024-01-17 | 15.2 | 15.27 | 14.89 | 15.02 | -1.18% | 20,386 | 30,718,682 |
| 2024-01-16 | 15.39 | 15.59 | 15 | 15.2 | -2.63% | 36,693 | 55,820,579 |
| 2024-01-15 | 15.27 | 16.04 | 15.21 | 15.61 | +1.5% | 50,022 | 78,041,363 |
| 2024-01-12 | 15.36 | 15.54 | 15.3 | 15.38 | +0.13% | 15,712 | 24,273,453 |
| 2024-01-11 | 15.08 | 15.4 | 15.01 | 15.36 | +1.32% | 15,965 | 24,394,307 |
| 2024-01-10 | 15.52 | 15.52 | 15.1 | 15.16 | -1.88% | 16,953 | 25,857,441 |
| 2024-01-09 | 15.41 | 15.55 | 15.23 | 15.45 | +0.46% | 20,503 | 31,567,505 |
| 2024-01-08 | 15.7 | 15.7 | 15.32 | 15.38 | -1.16% | 18,769 | 29,010,295 |
| 2024-01-05 | 15.62 | 15.74 | 15.35 | 15.56 | -0.77% | 23,613 | 36,659,181 |
| 2024-01-04 | 15.8 | 15.99 | 15.58 | 15.68 | -0.19% | 29,948 | 47,190,333 |
| 2024-01-03 | 15.6 | 15.86 | 15.5 | 15.71 | +0.83% | 32,856 | 51,392,242 |
| 2024-01-02 | 15.54 | 15.66 | 15.46 | 15.58 | +0.32% | 23,047 | 35,953,447 |
| 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：