股票概览
13.91
+4.51%
+0.6
13.36
开盘价
13.91
最高价
13.28
最低价
135,210
成交量
数据更新至: 2024-05-20
技术指标
13.40
MA5 (5日均线)
13.29
MA10 (10日均线)
12.62
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 | 13.36 | 13.91 | 13.28 | 13.91 | +4.51% | 135,210 | 184,367,064 |
| 2024-05-17 | 13.15 | 13.32 | 13.05 | 13.31 | +0.6% | 51,772 | 68,250,971 |
| 2024-05-16 | 13.2 | 13.33 | 13.11 | 13.23 | +0.38% | 45,874 | 60,651,120 |
| 2024-05-15 | 13.33 | 13.47 | 13.14 | 13.18 | -1.27% | 51,317 | 68,230,059 |
| 2024-05-14 | 13 | 13.43 | 13 | 13.35 | +2.69% | 61,753 | 81,877,163 |
| 2024-05-13 | 13.24 | 13.24 | 12.83 | 13 | -1.89% | 50,828 | 66,207,965 |
| 2024-05-10 | 13.4 | 13.67 | 13.23 | 13.25 | -0.6% | 94,163 | 126,232,594 |
| 2024-05-09 | 13.01 | 13.45 | 13 | 13.33 | +2.62% | 64,980 | 86,269,453 |
| 2024-05-08 | 13.44 | 13.44 | 12.96 | 12.99 | -2.62% | 68,376 | 89,487,875 |
| 2024-05-07 | 13.39 | 13.51 | 13.21 | 13.34 | -1.04% | 69,964 | 93,371,884 |
| 2024-05-06 | 13.28 | 13.5 | 13.11 | 13.48 | +2.82% | 106,915 | 142,276,394 |
| 2024-04-30 | 13.03 | 13.45 | 12.88 | 13.11 | +0.54% | 156,956 | 206,984,733 |
| 2024-04-29 | 12.3 | 13.04 | 12.21 | 13.04 | +10.04% | 109,378 | 139,019,889 |
| 2024-04-26 | 11.66 | 11.89 | 11.61 | 11.85 | +1.89% | 52,556 | 61,930,731 |
| 2024-04-25 | 11.58 | 11.75 | 11.53 | 11.63 | +0.26% | 41,825 | 48,743,130 |
| 2024-04-24 | 11.24 | 11.61 | 11.22 | 11.6 | +3.2% | 48,505 | 55,701,316 |
| 2024-04-23 | 11.03 | 11.33 | 11.03 | 11.24 | +1.9% | 40,134 | 44,984,980 |
| 2024-04-22 | 10.98 | 11.24 | 10.67 | 11.03 | -1.08% | 40,478 | 44,591,048 |
| 2024-04-19 | 11.26 | 11.43 | 10.99 | 11.15 | -2.02% | 54,360 | 60,763,723 |
| 2024-04-18 | 11.36 | 11.63 | 11.06 | 11.38 | +1.34% | 87,445 | 99,226,008 |
| 2024-04-17 | 10.6 | 11.3 | 10.5 | 11.23 | +9.35% | 102,792 | 114,060,496 |
| 2024-04-16 | 11.41 | 11.42 | 10.27 | 10.27 | -9.99% | 95,753 | 100,864,233 |
| 2024-04-15 | 12.15 | 12.23 | 11.2 | 11.41 | -5.78% | 85,896 | 99,371,614 |
| 2024-04-12 | 12.17 | 12.41 | 12.11 | 12.11 | -0.9% | 46,248 | 56,727,289 |
| 2024-04-11 | 11.94 | 12.53 | 11.84 | 12.22 | -0.41% | 69,577 | 85,044,604 |
| 2024-04-10 | 12.6 | 12.81 | 12.11 | 12.27 | -0.32% | 91,937 | 114,963,529 |
| 2024-04-09 | 12.24 | 12.53 | 12.15 | 12.31 | +0.57% | 52,670 | 64,891,181 |
| 2024-04-08 | 13.01 | 13.09 | 12.2 | 12.24 | -5.85% | 107,710 | 134,000,768 |
| 2024-04-03 | 13.93 | 13.93 | 12.92 | 13 | -7.47% | 135,324 | 179,630,052 |
| 2024-04-02 | 14.6 | 14.6 | 13.92 | 14.05 | -4.03% | 118,216 | 167,691,351 |
| 2024-04-01 | 14.8 | 14.86 | 14.56 | 14.64 | -0.61% | 130,992 | 191,847,197 |
| 2024-03-29 | 14.23 | 14.97 | 14.12 | 14.73 | +3.3% | 174,427 | 253,401,397 |
| 2024-03-28 | 13.85 | 14.47 | 13.7 | 14.26 | +2.44% | 125,575 | 177,876,257 |
| 2024-03-27 | 14.25 | 14.63 | 13.9 | 13.92 | -3.2% | 130,816 | 188,048,902 |
| 2024-03-26 | 13.91 | 14.39 | 13.54 | 14.38 | +2.71% | 111,841 | 156,296,419 |
| 2024-03-25 | 14.15 | 14.6 | 13.96 | 14 | -2.51% | 116,082 | 166,976,686 |
| 2024-03-22 | 14.4 | 14.49 | 13.95 | 14.36 | +0.49% | 111,984 | 159,543,009 |
| 2024-03-21 | 14.62 | 14.62 | 14.18 | 14.29 | -2.26% | 120,270 | 172,809,865 |
| 2024-03-20 | 14.65 | 14.79 | 14.26 | 14.62 | -2.14% | 164,642 | 239,298,462 |
| 2024-03-19 | 14.5 | 15.38 | 14.35 | 14.94 | +2.47% | 365,604 | 541,585,165 |
| 2024-03-18 | 13.7 | 14.91 | 13.35 | 14.58 | +7.6% | 337,292 | 479,732,635 |
| 2024-03-15 | 12.79 | 13.55 | 12.7 | 13.55 | +5.37% | 191,304 | 253,342,947 |
| 2024-03-14 | 13.1 | 13.32 | 12.62 | 12.86 | -1.98% | 125,392 | 163,349,567 |
| 2024-03-13 | 13.17 | 13.25 | 12.91 | 13.12 | -0.23% | 121,091 | 158,391,326 |
| 2024-03-12 | 13.4 | 13.42 | 12.88 | 13.15 | -2.01% | 152,318 | 200,441,632 |
| 2024-03-11 | 13.3 | 13.45 | 13.11 | 13.42 | -1.25% | 147,725 | 196,304,780 |
| 2024-03-08 | 13.45 | 13.77 | 12.97 | 13.59 | -1.16% | 244,824 | 326,802,587 |
| 2024-03-07 | 13.1 | 14.03 | 12.92 | 13.75 | +7.51% | 374,021 | 502,437,327 |
| 2024-03-06 | 12.12 | 13.3 | 12.05 | 12.79 | +5.18% | 240,141 | 303,669,463 |
| 2024-03-05 | 12.45 | 12.45 | 12.07 | 12.16 | -3.34% | 107,341 | 131,452,225 |
| 2024-03-04 | 12.3 | 12.6 | 12 | 12.58 | +2.28% | 145,005 | 178,205,808 |
| 2024-03-01 | 12.27 | 12.46 | 12.1 | 12.3 | 0% | 136,103 | 167,040,246 |
| 2024-02-29 | 11.5 | 12.38 | 11.42 | 12.3 | +3.1% | 181,752 | 219,382,594 |
| 2024-02-28 | 12.91 | 13.31 | 11.93 | 11.93 | -9.96% | 290,001 | 366,682,803 |
| 2024-02-27 | 12.5 | 13.25 | 12.24 | 13.25 | +2.63% | 301,843 | 381,727,444 |
| 2024-02-26 | 12.6 | 12.91 | 12.13 | 12.91 | +9.97% | 332,340 | 419,757,740 |
| 2024-02-23 | 11.28 | 11.75 | 11.06 | 11.74 | +4.45% | 225,974 | 257,781,123 |
| 2024-02-22 | 10.44 | 11.57 | 10.42 | 11.24 | +6.84% | 257,516 | 285,681,424 |
| 2024-02-21 | 10.25 | 10.84 | 10.18 | 10.52 | -0.09% | 169,204 | 179,184,252 |
| 2024-02-20 | 10.1 | 10.8 | 9.78 | 10.53 | +4.05% | 173,594 | 178,744,880 |
| 2024-02-19 | 9.43 | 10.3 | 9.34 | 10.12 | +7.2% | 168,713 | 166,931,278 |
| 2024-02-08 | 8.72 | 9.48 | 8.52 | 9.44 | +9.13% | 157,647 | 142,637,758 |
| 2024-02-07 | 9.27 | 9.4 | 8.5 | 8.65 | -6.39% | 150,451 | 134,783,699 |
| 2024-02-06 | 9.11 | 9.57 | 8.47 | 9.24 | -0.54% | 133,024 | 119,525,582 |
| 2024-02-05 | 10.3 | 10.39 | 9.28 | 9.29 | -9.81% | 125,122 | 120,510,670 |
| 2024-02-02 | 10.68 | 10.95 | 9.88 | 10.3 | -3.56% | 106,650 | 111,086,141 |
| 2024-02-01 | 10.7 | 11.05 | 10.42 | 10.68 | -0.93% | 88,772 | 94,882,303 |
| 2024-01-31 | 11.52 | 11.54 | 10.68 | 10.78 | -6.5% | 120,726 | 132,823,642 |
| 2024-01-30 | 11.69 | 11.98 | 11.33 | 11.53 | -2.37% | 93,645 | 109,339,049 |
| 2024-01-29 | 12.6 | 12.65 | 11.75 | 11.81 | -6.12% | 141,622 | 170,619,065 |
| 2024-01-26 | 12.78 | 12.99 | 12.49 | 12.58 | -2.48% | 142,591 | 181,549,012 |
| 2024-01-25 | 12.5 | 12.9 | 12.38 | 12.9 | +2.3% | 174,778 | 221,187,698 |
| 2024-01-24 | 12.5 | 12.71 | 12.14 | 12.61 | +0.88% | 158,824 | 198,412,497 |
| 2024-01-23 | 12.52 | 12.66 | 12.21 | 12.5 | -0.56% | 151,108 | 188,057,351 |
| 2024-01-22 | 13.22 | 13.45 | 12.32 | 12.57 | -5.49% | 205,794 | 264,523,232 |
| 2024-01-19 | 13.83 | 13.86 | 13.21 | 13.3 | -4.04% | 193,777 | 260,071,474 |
| 2024-01-18 | 13.78 | 14.23 | 13.51 | 13.86 | -2.87% | 243,925 | 336,532,914 |
| 2024-01-17 | 15.53 | 15.56 | 14.21 | 14.27 | -9.63% | 305,306 | 452,512,110 |
| 2024-01-16 | 15.12 | 15.85 | 14.86 | 15.79 | +3.34% | 362,339 | 557,834,680 |
| 2024-01-15 | 15.15 | 15.49 | 14.85 | 15.28 | -3.17% | 302,751 | 459,324,872 |
| 2024-01-12 | 16.8 | 17.28 | 15.78 | 15.78 | -9.98% | 501,999 | 823,128,312 |
| 2024-01-11 | 16.73 | 18.04 | 16.73 | 17.53 | -5.7% | 602,085 | 1,030,700,772 |
| 2024-01-10 | 20.5 | 21.29 | 18.38 | 18.59 | -3.93% | 734,399 | 1,526,952,946 |
| 2024-01-09 | 19 | 19.35 | 18.71 | 19.35 | +10.01% | 131,867 | 253,289,823 |
| 2024-01-08 | 16.03 | 17.59 | 15.31 | 17.59 | +10.01% | 510,773 | 855,250,941 |
| 2024-01-05 | 15.99 | 15.99 | 14.71 | 15.99 | +9.97% | 574,759 | 898,191,364 |
| 2024-01-04 | 13.34 | 14.54 | 13.34 | 14.54 | +9.98% | 300,544 | 421,848,752 |
| 2024-01-03 | 13.4 | 13.47 | 12.98 | 13.22 | -1.64% | 117,149 | 154,222,159 |
| 2024-01-02 | 13.59 | 13.87 | 13.18 | 13.44 | -0.52% | 234,065 | 314,741,835 |
| 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：