股票概览
13.57
-1.52%
-0.21
13.29
开盘价
13.69
最高价
13.23
最低价
82,793
成交量
数据更新至: 2024-05-20
技术指标
13.88
MA5 (5日均线)
14.00
MA10 (10日均线)
13.89
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 | 13.29 | 13.69 | 13.23 | 13.57 | -1.52% | 82,793 | 111,656,029 |
| 2024-05-17 | 13.86 | 13.9 | 13.6 | 13.78 | -0.43% | 76,163 | 104,592,898 |
| 2024-05-16 | 14.1 | 14.13 | 13.76 | 13.84 | -1.28% | 73,118 | 101,679,236 |
| 2024-05-15 | 14.12 | 14.28 | 13.95 | 14.02 | -1.13% | 56,944 | 80,309,078 |
| 2024-05-14 | 14.13 | 14.35 | 14.11 | 14.18 | 0% | 71,359 | 101,414,787 |
| 2024-05-13 | 13.9 | 14.46 | 13.8 | 14.18 | +1.79% | 114,818 | 162,835,794 |
| 2024-05-10 | 14.26 | 14.26 | 13.9 | 13.93 | -1.97% | 84,042 | 117,795,323 |
| 2024-05-09 | 14.17 | 14.26 | 14.01 | 14.21 | +0.92% | 77,186 | 109,221,769 |
| 2024-05-08 | 14.27 | 14.37 | 14.01 | 14.08 | -1.12% | 81,532 | 115,524,930 |
| 2024-05-07 | 14.65 | 14.75 | 14.14 | 14.24 | -2.26% | 130,648 | 187,124,604 |
| 2024-05-06 | 14.43 | 14.67 | 14.16 | 14.57 | +1.18% | 140,487 | 201,813,277 |
| 2024-04-30 | 14.3 | 14.63 | 14.18 | 14.4 | +0.21% | 148,906 | 214,769,851 |
| 2024-04-29 | 14.35 | 14.43 | 13.92 | 14.37 | -0.96% | 204,101 | 289,772,217 |
| 2024-04-26 | 13.49 | 14.91 | 13.43 | 14.51 | +8.12% | 262,480 | 374,354,212 |
| 2024-04-25 | 13.47 | 13.5 | 13.3 | 13.42 | -0.89% | 72,392 | 96,974,718 |
| 2024-04-24 | 13.02 | 13.56 | 13.02 | 13.54 | +3.52% | 115,293 | 154,503,158 |
| 2024-04-23 | 13.2 | 13.47 | 13.01 | 13.08 | -1.65% | 86,530 | 113,844,152 |
| 2024-04-22 | 13.5 | 13.59 | 13.15 | 13.3 | +1.14% | 126,428 | 168,864,524 |
| 2024-04-19 | 13.15 | 13.37 | 13.03 | 13.15 | -1.35% | 106,483 | 140,281,816 |
| 2024-04-18 | 12.6 | 13.55 | 12.4 | 13.33 | +5.79% | 208,838 | 274,962,065 |
| 2024-04-17 | 11.61 | 12.6 | 11.61 | 12.6 | +9.76% | 104,042 | 127,022,602 |
| 2024-04-16 | 12.1 | 12.17 | 11.3 | 11.48 | -5.75% | 94,753 | 110,188,804 |
| 2024-04-15 | 12.32 | 12.49 | 11.94 | 12.18 | -1.62% | 67,416 | 82,290,768 |
| 2024-04-12 | 12.38 | 12.55 | 12.24 | 12.38 | -0.64% | 38,347 | 47,629,121 |
| 2024-04-11 | 12.37 | 12.69 | 12.28 | 12.46 | +0.81% | 41,011 | 51,482,178 |
| 2024-04-10 | 12.79 | 12.79 | 12.25 | 12.36 | -2.68% | 45,424 | 56,514,748 |
| 2024-04-09 | 12.85 | 12.86 | 12.61 | 12.7 | -0.08% | 40,586 | 51,604,769 |
| 2024-04-08 | 13.12 | 13.15 | 12.66 | 12.71 | -2.08% | 44,325 | 56,996,587 |
| 2024-04-03 | 13.09 | 13.12 | 12.77 | 12.98 | -1.22% | 47,753 | 61,845,640 |
| 2024-04-02 | 13.22 | 13.27 | 13.04 | 13.14 | -0.61% | 43,270 | 56,859,727 |
| 2024-04-01 | 13.09 | 13.37 | 13.05 | 13.22 | +1.69% | 71,041 | 93,887,248 |
| 2024-03-29 | 12.66 | 13.03 | 12.62 | 13 | +2.36% | 46,863 | 60,041,160 |
| 2024-03-28 | 12.4 | 12.87 | 12.35 | 12.7 | +2.17% | 50,876 | 64,358,413 |
| 2024-03-27 | 12.71 | 12.79 | 12.43 | 12.43 | -2.05% | 51,650 | 65,019,061 |
| 2024-03-26 | 12.97 | 12.99 | 12.5 | 12.69 | -2.76% | 79,103 | 100,685,254 |
| 2024-03-25 | 12.9 | 13.43 | 12.81 | 13.05 | +1.16% | 93,343 | 122,451,712 |
| 2024-03-22 | 12.97 | 13.05 | 12.76 | 12.9 | -0.92% | 61,173 | 78,864,561 |
| 2024-03-21 | 13.15 | 13.2 | 12.93 | 13.02 | -0.84% | 49,587 | 64,647,697 |
| 2024-03-20 | 13.23 | 13.27 | 13.03 | 13.13 | -0.53% | 55,530 | 72,877,283 |
| 2024-03-19 | 13.08 | 13.28 | 12.95 | 13.2 | +0.38% | 93,754 | 122,927,611 |
| 2024-03-18 | 12.69 | 13.59 | 12.65 | 13.15 | +3.62% | 198,269 | 261,975,737 |
| 2024-03-15 | 12.2 | 12.75 | 12.02 | 12.69 | +3.93% | 103,732 | 129,031,619 |
| 2024-03-14 | 12.54 | 12.9 | 11.98 | 12.21 | -2.86% | 120,388 | 148,137,030 |
| 2024-03-13 | 12.13 | 12.6 | 12.03 | 12.57 | +3.63% | 108,616 | 134,825,273 |
| 2024-03-12 | 12.27 | 12.32 | 12.03 | 12.13 | -0.49% | 56,408 | 68,432,001 |
| 2024-03-11 | 12.05 | 12.2 | 11.94 | 12.19 | +0.91% | 44,077 | 53,266,525 |
| 2024-03-08 | 11.92 | 12.11 | 11.87 | 12.08 | +0.83% | 48,761 | 58,507,401 |
| 2024-03-07 | 11.95 | 12.16 | 11.84 | 11.98 | +0.93% | 59,110 | 71,042,788 |
| 2024-03-06 | 11.66 | 12.09 | 11.61 | 11.87 | +1.71% | 56,799 | 67,342,487 |
| 2024-03-05 | 11.7 | 11.79 | 11.54 | 11.67 | -0.93% | 42,030 | 49,123,401 |
| 2024-03-04 | 11.81 | 11.88 | 11.59 | 11.78 | -0.25% | 62,732 | 73,557,009 |
| 2024-03-01 | 11.77 | 11.88 | 11.63 | 11.81 | +0.77% | 75,976 | 89,379,584 |
| 2024-02-29 | 11.32 | 11.75 | 11.27 | 11.72 | +3.81% | 71,766 | 82,822,586 |
| 2024-02-28 | 12.01 | 12.25 | 11.28 | 11.29 | -5.36% | 103,124 | 121,737,273 |
| 2024-02-27 | 11.66 | 11.94 | 11.43 | 11.93 | +3.11% | 83,199 | 97,513,897 |
| 2024-02-26 | 11.5 | 11.83 | 11.43 | 11.57 | +1.76% | 77,823 | 90,353,727 |
| 2024-02-23 | 11.28 | 11.4 | 11.15 | 11.37 | +0.8% | 50,914 | 57,435,521 |
| 2024-02-22 | 11.17 | 11.38 | 11.12 | 11.28 | +0.53% | 35,532 | 39,931,670 |
| 2024-02-21 | 11.06 | 11.58 | 10.95 | 11.22 | -0.27% | 62,118 | 70,306,264 |
| 2024-02-20 | 11.1 | 11.3 | 10.8 | 11.25 | +0.9% | 53,783 | 59,565,687 |
| 2024-02-19 | 11.16 | 11.22 | 10.81 | 11.15 | +1.27% | 89,386 | 99,007,333 |
| 2024-02-08 | 9.72 | 11.06 | 9.6 | 11.01 | +13.51% | 154,188 | 159,034,048 |
| 2024-02-07 | 9.76 | 10.09 | 9.48 | 9.7 | +2.11% | 94,021 | 92,192,492 |
| 2024-02-06 | 8.85 | 9.76 | 8.42 | 9.5 | +6.62% | 99,450 | 90,260,705 |
| 2024-02-05 | 9.75 | 9.78 | 8.73 | 8.91 | -9.36% | 112,722 | 102,867,061 |
| 2024-02-02 | 10.4 | 10.53 | 9.53 | 9.83 | -5.75% | 82,037 | 81,951,637 |
| 2024-02-01 | 10.17 | 10.6 | 9.99 | 10.43 | +1.36% | 79,036 | 81,408,336 |
| 2024-01-31 | 10.74 | 10.81 | 10.24 | 10.29 | -4.81% | 76,551 | 80,254,225 |
| 2024-01-30 | 11.07 | 11.24 | 10.78 | 10.81 | -3.4% | 63,147 | 69,220,630 |
| 2024-01-29 | 12 | 12 | 11.17 | 11.19 | -6.2% | 77,757 | 88,636,462 |
| 2024-01-26 | 11.92 | 12.09 | 11.88 | 11.93 | -0.17% | 48,852 | 58,601,202 |
| 2024-01-25 | 11.25 | 12 | 11.21 | 11.95 | +5.75% | 75,735 | 88,452,337 |
| 2024-01-24 | 11.36 | 11.49 | 10.82 | 11.3 | +0.71% | 65,910 | 73,606,286 |
| 2024-01-23 | 11.25 | 11.35 | 10.93 | 11.22 | -0.36% | 70,166 | 78,303,967 |
| 2024-01-22 | 12.12 | 12.15 | 11.17 | 11.26 | -6.56% | 95,851 | 111,584,262 |
| 2024-01-19 | 12.4 | 12.42 | 11.88 | 12.05 | -3.21% | 100,257 | 121,038,003 |
| 2024-01-18 | 12.5 | 12.74 | 12.14 | 12.45 | +0.24% | 112,633 | 139,923,145 |
| 2024-01-17 | 12.68 | 13.23 | 12.42 | 12.42 | -0.56% | 173,289 | 222,528,467 |
| 2024-01-16 | 12.67 | 12.9 | 12.28 | 12.49 | +2.29% | 132,273 | 166,051,306 |
| 2024-01-15 | 12.15 | 12.25 | 11.99 | 12.21 | +0.16% | 33,435 | 40,653,022 |
| 2024-01-12 | 12.26 | 12.37 | 12.13 | 12.19 | -0.57% | 24,337 | 29,785,900 |
| 2024-01-11 | 12 | 12.29 | 11.91 | 12.26 | +2.85% | 34,875 | 42,232,510 |
| 2024-01-10 | 12.09 | 12.16 | 11.82 | 11.92 | -1.32% | 35,187 | 42,283,252 |
| 2024-01-09 | 12.14 | 12.36 | 12.02 | 12.08 | -0.08% | 31,637 | 38,534,855 |
| 2024-01-08 | 12.35 | 12.46 | 12.09 | 12.09 | -2.03% | 34,779 | 42,715,412 |
| 2024-01-05 | 12.52 | 12.77 | 12.27 | 12.34 | -1.36% | 32,795 | 40,965,870 |
| 2024-01-04 | 12.51 | 12.54 | 12.36 | 12.51 | 0% | 25,159 | 31,397,464 |
| 2024-01-03 | 12.57 | 12.57 | 12.4 | 12.51 | -0.56% | 28,773 | 35,947,866 |
| 2024-01-02 | 12.47 | 12.69 | 12.42 | 12.58 | +1.29% | 39,286 | 49,363,627 |
| 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：