股票概览
13.57
-1.95%
-0.27
13.75
开盘价
13.92
最高价
13.48
最低价
80,676
成交量
数据更新至: 2024-05-20
技术指标
13.61
MA5 (5日均线)
13.49
MA10 (10日均线)
13.11
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 | 13.75 | 13.92 | 13.48 | 13.57 | -1.95% | 80,676 | 109,866,611 |
| 2024-05-17 | 13.69 | 13.85 | 13.31 | 13.84 | -0.86% | 119,413 | 162,214,079 |
| 2024-05-16 | 13.15 | 14.15 | 13.15 | 13.96 | +6.24% | 156,593 | 216,552,936 |
| 2024-05-15 | 13.44 | 13.5 | 13.12 | 13.14 | -2.95% | 54,297 | 71,905,916 |
| 2024-05-14 | 12.98 | 13.55 | 12.95 | 13.54 | +4.56% | 81,954 | 109,175,959 |
| 2024-05-13 | 13.21 | 13.28 | 12.87 | 12.95 | -2.26% | 52,292 | 68,436,662 |
| 2024-05-10 | 13.5 | 13.65 | 13.2 | 13.25 | -2.14% | 58,201 | 77,877,140 |
| 2024-05-09 | 13.57 | 13.74 | 13.4 | 13.54 | -0.22% | 52,753 | 71,536,041 |
| 2024-05-08 | 13.41 | 13.65 | 13.32 | 13.57 | +0.59% | 53,335 | 72,004,339 |
| 2024-05-07 | 13.38 | 13.59 | 13.3 | 13.49 | +0.52% | 43,886 | 59,067,257 |
| 2024-05-06 | 13.28 | 13.45 | 13.21 | 13.42 | +2.13% | 48,423 | 64,662,485 |
| 2024-04-30 | 13.08 | 13.22 | 13 | 13.14 | +0.38% | 51,155 | 67,166,297 |
| 2024-04-29 | 12.43 | 13.19 | 12.4 | 13.09 | +5.23% | 66,130 | 85,210,605 |
| 2024-04-26 | 12.45 | 12.48 | 12.03 | 12.44 | -2.2% | 57,105 | 70,454,203 |
| 2024-04-25 | 12.54 | 12.82 | 12.52 | 12.72 | +1.52% | 32,688 | 41,647,311 |
| 2024-04-24 | 12.57 | 12.58 | 12.41 | 12.53 | +0.08% | 23,285 | 29,096,680 |
| 2024-04-23 | 12.68 | 12.69 | 12.4 | 12.52 | -0.87% | 19,700 | 24,631,489 |
| 2024-04-22 | 12.39 | 12.68 | 12.26 | 12.63 | +2.1% | 27,522 | 34,572,713 |
| 2024-04-19 | 12.32 | 12.6 | 12.2 | 12.37 | -0.96% | 16,261 | 20,160,880 |
| 2024-04-18 | 12.4 | 12.55 | 12.33 | 12.49 | +0.89% | 18,469 | 23,012,001 |
| 2024-04-17 | 12.02 | 12.48 | 12.02 | 12.38 | +3.34% | 26,720 | 33,039,914 |
| 2024-04-16 | 12.53 | 12.54 | 11.95 | 11.98 | -4.69% | 34,553 | 42,007,144 |
| 2024-04-15 | 12.8 | 12.89 | 12.46 | 12.57 | -1.64% | 31,586 | 39,908,268 |
| 2024-04-12 | 12.75 | 12.84 | 12.64 | 12.78 | +0.63% | 16,268 | 20,695,550 |
| 2024-04-11 | 12.63 | 12.86 | 12.57 | 12.7 | -0.24% | 13,861 | 17,634,286 |
| 2024-04-10 | 12.94 | 13.1 | 12.6 | 12.73 | -1.7% | 24,508 | 31,375,399 |
| 2024-04-09 | 12.9 | 12.99 | 12.68 | 12.95 | +1.17% | 25,586 | 32,861,520 |
| 2024-04-08 | 13.14 | 13.14 | 12.76 | 12.8 | -1.84% | 26,537 | 34,193,956 |
| 2024-04-03 | 13.03 | 13.14 | 12.98 | 13.04 | +0.31% | 25,735 | 33,635,337 |
| 2024-04-02 | 12.89 | 13.06 | 12.85 | 13 | +1.17% | 27,508 | 35,672,125 |
| 2024-04-01 | 12.7 | 12.86 | 12.64 | 12.85 | +1.34% | 22,783 | 29,138,115 |
| 2024-03-29 | 12.45 | 12.7 | 12.43 | 12.68 | +1.77% | 18,086 | 22,714,976 |
| 2024-03-28 | 12.41 | 12.65 | 12.33 | 12.46 | +0.4% | 22,807 | 28,422,259 |
| 2024-03-27 | 12.46 | 12.7 | 12.41 | 12.41 | -0.16% | 22,332 | 28,079,192 |
| 2024-03-26 | 12.42 | 12.5 | 12.28 | 12.43 | +0.08% | 18,598 | 23,035,616 |
| 2024-03-25 | 12.86 | 12.86 | 12.4 | 12.42 | -2.74% | 24,511 | 30,900,620 |
| 2024-03-22 | 12.92 | 13.01 | 12.63 | 12.77 | -1.47% | 22,914 | 29,228,042 |
| 2024-03-21 | 13.06 | 13.16 | 12.88 | 12.96 | -0.84% | 21,720 | 28,230,594 |
| 2024-03-20 | 12.96 | 13.16 | 12.94 | 13.07 | +0.46% | 20,728 | 27,066,338 |
| 2024-03-19 | 13.17 | 13.2 | 13 | 13.01 | -1.29% | 20,437 | 26,714,774 |
| 2024-03-18 | 12.85 | 13.18 | 12.82 | 13.18 | +2.65% | 34,959 | 45,693,157 |
| 2024-03-15 | 12.71 | 12.88 | 12.67 | 12.84 | +0.47% | 20,838 | 26,688,849 |
| 2024-03-14 | 12.89 | 13.23 | 12.61 | 12.78 | +0.47% | 46,692 | 60,573,760 |
| 2024-03-13 | 12.91 | 12.91 | 12.67 | 12.72 | -1.55% | 25,383 | 32,338,514 |
| 2024-03-12 | 12.49 | 12.99 | 12.48 | 12.92 | +3.53% | 49,492 | 63,335,451 |
| 2024-03-11 | 12.26 | 12.49 | 12.23 | 12.48 | +1.88% | 18,910 | 23,388,964 |
| 2024-03-08 | 12.15 | 12.29 | 12.12 | 12.25 | +0.82% | 16,727 | 20,452,350 |
| 2024-03-07 | 12.28 | 12.38 | 12.13 | 12.15 | -0.74% | 21,789 | 26,679,230 |
| 2024-03-06 | 12.28 | 12.38 | 12.16 | 12.24 | -0.81% | 33,617 | 41,151,939 |
| 2024-03-05 | 12.64 | 12.64 | 12.28 | 12.34 | -2.45% | 33,365 | 41,384,043 |
| 2024-03-04 | 12.69 | 12.88 | 12.5 | 12.65 | -0.32% | 31,389 | 39,703,244 |
| 2024-03-01 | 12.72 | 12.78 | 12.57 | 12.69 | -0.31% | 27,433 | 34,736,470 |
| 2024-02-29 | 12.5 | 12.75 | 12.39 | 12.73 | +1.68% | 35,669 | 44,993,583 |
| 2024-02-28 | 13.03 | 13.26 | 12.5 | 12.52 | -3.91% | 55,103 | 70,906,459 |
| 2024-02-27 | 12.83 | 13.08 | 12.67 | 13.03 | +1.24% | 27,150 | 35,051,018 |
| 2024-02-26 | 12.66 | 13.08 | 12.56 | 12.87 | +1.74% | 40,985 | 52,700,286 |
| 2024-02-23 | 12.58 | 12.68 | 12.47 | 12.65 | +0.24% | 26,381 | 33,231,640 |
| 2024-02-22 | 12.42 | 12.67 | 12.37 | 12.62 | +0.8% | 30,697 | 38,502,806 |
| 2024-02-21 | 12.28 | 12.83 | 12.12 | 12.52 | +1.38% | 37,942 | 47,694,684 |
| 2024-02-20 | 12.23 | 12.5 | 12 | 12.35 | +0.32% | 33,084 | 40,670,437 |
| 2024-02-19 | 12.38 | 12.77 | 12.25 | 12.31 | +1.23% | 56,697 | 70,930,264 |
| 2024-02-08 | 11.31 | 12.48 | 11.2 | 12.16 | +8.09% | 83,021 | 97,213,993 |
| 2024-02-07 | 10.8 | 11.42 | 10.7 | 11.25 | +3.97% | 65,977 | 73,464,319 |
| 2024-02-06 | 10.1 | 11.12 | 9.93 | 10.82 | +5.05% | 57,342 | 60,617,154 |
| 2024-02-05 | 10.99 | 10.99 | 9.92 | 10.3 | -4.98% | 60,017 | 61,647,796 |
| 2024-02-02 | 11.45 | 11.52 | 10.5 | 10.84 | -3.9% | 41,174 | 45,177,498 |
| 2024-02-01 | 11.32 | 11.55 | 11.11 | 11.28 | -0.44% | 24,996 | 28,254,503 |
| 2024-01-31 | 11.86 | 11.94 | 11.33 | 11.33 | -4.55% | 34,005 | 39,234,683 |
| 2024-01-30 | 12.15 | 12.19 | 11.84 | 11.87 | -3.02% | 20,006 | 24,107,688 |
| 2024-01-29 | 12.66 | 12.75 | 12.23 | 12.24 | -3.47% | 21,840 | 27,160,787 |
| 2024-01-26 | 12.74 | 12.9 | 12.64 | 12.68 | -1.01% | 25,856 | 33,050,700 |
| 2024-01-25 | 12.18 | 12.83 | 12.05 | 12.81 | +5.52% | 46,637 | 58,367,228 |
| 2024-01-24 | 12.28 | 12.33 | 11.68 | 12.14 | +0.08% | 39,877 | 47,836,794 |
| 2024-01-23 | 12.17 | 12.4 | 11.9 | 12.13 | -0.57% | 34,569 | 41,796,915 |
| 2024-01-22 | 13.02 | 13.02 | 12.13 | 12.2 | -6.15% | 36,409 | 45,587,439 |
| 2024-01-19 | 13.2 | 13.25 | 13 | 13 | -1.52% | 22,700 | 29,765,960 |
| 2024-01-18 | 13.47 | 13.47 | 12.83 | 13.2 | -1.42% | 30,524 | 39,848,454 |
| 2024-01-17 | 13.63 | 13.69 | 13.36 | 13.39 | -2.05% | 18,355 | 24,823,240 |
| 2024-01-16 | 13.9 | 13.9 | 13.46 | 13.67 | -0.36% | 24,199 | 32,915,483 |
| 2024-01-15 | 13.73 | 13.88 | 13.63 | 13.72 | -0.51% | 19,021 | 26,123,297 |
| 2024-01-12 | 13.81 | 14 | 13.76 | 13.79 | -0.51% | 19,505 | 27,088,276 |
| 2024-01-11 | 13.69 | 13.9 | 13.62 | 13.86 | +1.61% | 21,523 | 29,645,899 |
| 2024-01-10 | 13.9 | 13.96 | 13.61 | 13.64 | -2.01% | 25,036 | 34,435,083 |
| 2024-01-09 | 13.74 | 13.92 | 13.65 | 13.92 | +1.31% | 25,125 | 34,665,435 |
| 2024-01-08 | 14.03 | 14.04 | 13.74 | 13.74 | -2.28% | 20,575 | 28,508,991 |
| 2024-01-05 | 14.25 | 14.33 | 14.01 | 14.06 | -1.4% | 21,678 | 30,671,091 |
| 2024-01-04 | 14.3 | 14.42 | 14.17 | 14.26 | -0.63% | 20,130 | 28,653,382 |
| 2024-01-03 | 14.37 | 14.51 | 14.25 | 14.35 | +0.21% | 22,036 | 31,649,896 |
| 2024-01-02 | 14.22 | 14.43 | 14.18 | 14.32 | +0.56% | 24,802 | 35,522,755 |
| 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：