股票概览
13.57
+0.3%
+0.04
13.57
开盘价
13.86
最高价
13.47
最低价
19,220
成交量
数据更新至: 2024-05-20
技术指标
13.58
MA5 (5日均线)
13.54
MA10 (10日均线)
12.91
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 | 13.57 | 13.86 | 13.47 | 13.57 | +0.3% | 19,220 | 26,305,767 |
| 2024-05-17 | 13.56 | 13.64 | 13.32 | 13.53 | -0.22% | 10,354 | 13,946,248 |
| 2024-05-16 | 13.6 | 13.75 | 13.49 | 13.56 | +0.07% | 13,416 | 18,281,663 |
| 2024-05-15 | 13.7 | 13.82 | 13.51 | 13.55 | -0.95% | 9,796 | 13,379,459 |
| 2024-05-14 | 13.45 | 13.79 | 13.39 | 13.68 | +2.63% | 15,251 | 20,753,807 |
| 2024-05-13 | 13.51 | 13.51 | 12.96 | 13.33 | -1.33% | 14,759 | 19,516,914 |
| 2024-05-10 | 13.5 | 13.68 | 13.4 | 13.51 | -0.52% | 11,049 | 14,933,709 |
| 2024-05-09 | 13.48 | 13.69 | 13.41 | 13.58 | +0.82% | 12,965 | 17,566,999 |
| 2024-05-08 | 13.58 | 13.72 | 13.36 | 13.47 | -0.81% | 17,129 | 23,203,587 |
| 2024-05-07 | 13.24 | 13.58 | 13.17 | 13.58 | +2.88% | 18,854 | 25,237,253 |
| 2024-05-06 | 13.01 | 13.26 | 13 | 13.2 | +2.33% | 20,092 | 26,438,599 |
| 2024-04-30 | 12.81 | 13.08 | 12.66 | 12.9 | +0.7% | 22,278 | 28,696,028 |
| 2024-04-29 | 12.33 | 12.81 | 12.33 | 12.81 | +3.31% | 22,728 | 28,693,995 |
| 2024-04-26 | 12.57 | 12.57 | 12.31 | 12.4 | -0.88% | 18,759 | 23,310,875 |
| 2024-04-25 | 12.1 | 12.55 | 12.1 | 12.51 | +2.46% | 17,660 | 21,957,470 |
| 2024-04-24 | 11.87 | 12.21 | 11.87 | 12.21 | +2.86% | 13,982 | 16,894,832 |
| 2024-04-23 | 11.6 | 11.96 | 11.49 | 11.87 | +2.33% | 14,938 | 17,630,570 |
| 2024-04-22 | 11.7 | 11.87 | 11.29 | 11.6 | -0.34% | 12,908 | 14,952,659 |
| 2024-04-19 | 11.79 | 11.95 | 11.6 | 11.64 | -1.27% | 15,484 | 18,149,641 |
| 2024-04-18 | 11.89 | 11.99 | 11.61 | 11.79 | -1.26% | 19,320 | 22,779,061 |
| 2024-04-17 | 11.52 | 12.1 | 11.52 | 11.94 | +4.19% | 32,766 | 39,020,248 |
| 2024-04-16 | 11.57 | 11.73 | 11.11 | 11.46 | -2.39% | 40,519 | 46,497,611 |
| 2024-04-15 | 12.74 | 12.89 | 11.66 | 11.74 | -9.41% | 53,220 | 63,850,561 |
| 2024-04-12 | 12.64 | 12.97 | 12.55 | 12.96 | +2.53% | 37,054 | 47,441,242 |
| 2024-04-11 | 12.61 | 13.03 | 12.44 | 12.64 | -2.69% | 41,516 | 52,978,857 |
| 2024-04-10 | 13.5 | 13.55 | 12.74 | 12.99 | -7.02% | 59,779 | 78,452,824 |
| 2024-04-09 | 14.46 | 14.46 | 13.33 | 13.97 | -5.67% | 95,744 | 130,588,984 |
| 2024-04-08 | 13.99 | 14.81 | 13.55 | 14.81 | +10.03% | 34,229 | 49,476,916 |
| 2024-04-03 | 13.2 | 13.52 | 13.17 | 13.46 | +1.51% | 18,453 | 24,661,636 |
| 2024-04-02 | 13.26 | 13.41 | 13 | 13.26 | +0.61% | 16,028 | 21,280,212 |
| 2024-04-01 | 12.87 | 13.18 | 12.87 | 13.18 | +2.57% | 14,709 | 19,223,235 |
| 2024-03-29 | 12.69 | 12.87 | 12.55 | 12.85 | +2.39% | 17,465 | 22,223,540 |
| 2024-03-28 | 12.35 | 12.72 | 12.2 | 12.55 | +2.37% | 17,455 | 21,829,657 |
| 2024-03-27 | 12.83 | 12.83 | 12.26 | 12.26 | -3.69% | 17,288 | 21,702,154 |
| 2024-03-26 | 12.77 | 12.86 | 12.47 | 12.73 | +0.39% | 13,982 | 17,747,655 |
| 2024-03-25 | 12.93 | 13.18 | 12.65 | 12.68 | -2.69% | 14,080 | 18,210,782 |
| 2024-03-22 | 13.18 | 13.23 | 12.82 | 13.03 | -1.14% | 15,130 | 19,742,345 |
| 2024-03-21 | 13.2 | 13.39 | 12.99 | 13.18 | -0.15% | 16,342 | 21,531,357 |
| 2024-03-20 | 13.01 | 13.23 | 12.98 | 13.2 | +1.15% | 10,303 | 13,503,655 |
| 2024-03-19 | 13 | 13.14 | 12.89 | 13.05 | +0.23% | 13,450 | 17,524,893 |
| 2024-03-18 | 12.97 | 13.08 | 12.73 | 13.02 | +1.8% | 15,171 | 19,573,912 |
| 2024-03-15 | 12.59 | 12.79 | 12.45 | 12.79 | +1.59% | 12,327 | 15,624,308 |
| 2024-03-14 | 12.46 | 12.65 | 12.38 | 12.59 | +0.56% | 12,833 | 16,076,164 |
| 2024-03-13 | 12.59 | 12.69 | 12.3 | 12.52 | -0.87% | 15,694 | 19,552,447 |
| 2024-03-12 | 12.16 | 12.66 | 12.14 | 12.63 | +3.95% | 22,307 | 27,671,192 |
| 2024-03-11 | 11.89 | 12.15 | 11.89 | 12.15 | +1.42% | 16,970 | 20,426,347 |
| 2024-03-08 | 11.98 | 12.08 | 11.84 | 11.98 | +1.27% | 10,839 | 12,964,297 |
| 2024-03-07 | 11.95 | 12.28 | 11.71 | 11.83 | -0.42% | 22,781 | 27,441,671 |
| 2024-03-06 | 11.67 | 11.91 | 11.56 | 11.88 | +2.24% | 15,473 | 18,246,588 |
| 2024-03-05 | 11.91 | 11.97 | 11.58 | 11.62 | -2.76% | 20,327 | 23,810,765 |
| 2024-03-04 | 12.21 | 12.36 | 11.74 | 11.95 | -2.13% | 29,661 | 35,426,760 |
| 2024-03-01 | 12.41 | 12.5 | 12.05 | 12.21 | -0.73% | 24,804 | 30,345,594 |
| 2024-02-29 | 11.74 | 12.3 | 11.6 | 12.3 | +2.33% | 33,604 | 40,615,593 |
| 2024-02-28 | 13.35 | 13.47 | 12.01 | 12.02 | -9.9% | 47,111 | 59,581,356 |
| 2024-02-27 | 12.64 | 13.39 | 12.64 | 13.34 | +5.37% | 29,397 | 38,735,016 |
| 2024-02-26 | 12.6 | 13.33 | 12.4 | 12.66 | +1.28% | 37,526 | 47,871,585 |
| 2024-02-23 | 12.24 | 12.6 | 12.01 | 12.5 | +4.69% | 24,981 | 30,825,683 |
| 2024-02-22 | 11.66 | 11.98 | 11.55 | 11.94 | +2.05% | 17,364 | 20,434,499 |
| 2024-02-21 | 11.12 | 12.02 | 11.08 | 11.7 | +4.19% | 24,635 | 28,795,568 |
| 2024-02-20 | 11.24 | 11.34 | 11.05 | 11.23 | +1.26% | 23,008 | 25,823,263 |
| 2024-02-19 | 10.89 | 11.42 | 10.79 | 11.09 | +4.13% | 46,964 | 52,208,378 |
| 2024-02-08 | 9.72 | 10.65 | 9.69 | 10.65 | +10.02% | 59,356 | 60,901,025 |
| 2024-02-07 | 10.47 | 10.48 | 9.64 | 9.68 | -7.63% | 43,652 | 43,314,570 |
| 2024-02-06 | 10.2 | 10.85 | 9.95 | 10.48 | -5.16% | 54,806 | 55,631,889 |
| 2024-02-05 | 11.98 | 12 | 11.05 | 11.05 | -10.02% | 23,642 | 26,408,287 |
| 2024-02-02 | 13 | 13.45 | 11.7 | 12.28 | -5.54% | 33,441 | 41,165,799 |
| 2024-02-01 | 13.16 | 13.29 | 12.57 | 13 | -2.18% | 24,231 | 31,295,528 |
| 2024-01-31 | 14.13 | 14.17 | 13.26 | 13.29 | -6.28% | 26,055 | 35,510,649 |
| 2024-01-30 | 14.77 | 14.78 | 14.15 | 14.18 | -4.96% | 16,749 | 24,151,239 |
| 2024-01-29 | 15.23 | 15.49 | 14.75 | 14.92 | -2.55% | 20,936 | 31,413,129 |
| 2024-01-26 | 15.23 | 15.59 | 15.18 | 15.31 | +0.66% | 16,111 | 24,810,524 |
| 2024-01-25 | 14.72 | 15.29 | 14.5 | 15.21 | +4.68% | 18,478 | 27,502,129 |
| 2024-01-24 | 14.48 | 14.9 | 14.01 | 14.53 | +1.18% | 22,139 | 32,104,710 |
| 2024-01-23 | 14.85 | 15.07 | 14.05 | 14.36 | -3.3% | 36,372 | 52,135,496 |
| 2024-01-22 | 15.72 | 15.88 | 14.7 | 14.85 | -6.19% | 23,470 | 35,983,175 |
| 2024-01-19 | 15.8 | 16.25 | 15.69 | 15.83 | +1.21% | 22,969 | 36,491,364 |
| 2024-01-18 | 16.52 | 16.63 | 15.33 | 15.64 | -5.33% | 34,947 | 55,283,257 |
| 2024-01-17 | 16.69 | 16.94 | 16.52 | 16.52 | -0.96% | 12,844 | 21,526,772 |
| 2024-01-16 | 16.8 | 16.87 | 16.41 | 16.68 | -0.71% | 13,880 | 23,109,880 |
| 2024-01-15 | 16.83 | 16.95 | 16.65 | 16.8 | +0.3% | 13,459 | 22,565,535 |
| 2024-01-12 | 16.89 | 17.16 | 16.7 | 16.75 | -1.3% | 12,037 | 20,374,911 |
| 2024-01-11 | 16.84 | 16.99 | 16.75 | 16.97 | +0.83% | 9,945 | 16,795,998 |
| 2024-01-10 | 16.82 | 17 | 16.7 | 16.83 | -0.41% | 14,121 | 23,812,777 |
| 2024-01-09 | 16.71 | 17.04 | 16.64 | 16.9 | +1.14% | 15,898 | 26,828,307 |
| 2024-01-08 | 16.85 | 16.92 | 16.65 | 16.71 | -1.07% | 15,868 | 26,649,381 |
| 2024-01-05 | 16.99 | 17.27 | 16.79 | 16.89 | -1.11% | 14,051 | 23,927,085 |
| 2024-01-04 | 16.99 | 17.12 | 16.66 | 17.08 | +0.53% | 12,872 | 21,909,303 |
| 2024-01-03 | 16.98 | 17.02 | 16.79 | 16.99 | +0.06% | 14,067 | 23,758,049 |
| 2024-01-02 | 16.65 | 17.03 | 16.65 | 16.98 | +1.98% | 20,351 | 34,435,471 |
| 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：