股票概览
13.23
-0.3%
-0.04
13.27
开盘价
13.39
最高价
13.15
最低价
41,957
成交量
数据更新至: 2024-05-20
技术指标
13.24
MA5 (5日均线)
13.47
MA10 (10日均线)
12.96
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 | 13.27 | 13.39 | 13.15 | 13.23 | -0.3% | 41,957 | 55,647,867 |
| 2024-05-17 | 13.19 | 13.3 | 13.05 | 13.27 | +0.99% | 30,674 | 40,392,502 |
| 2024-05-16 | 13.28 | 13.39 | 13.11 | 13.14 | -0.38% | 40,710 | 53,803,614 |
| 2024-05-15 | 13.41 | 13.45 | 13.18 | 13.19 | -1.2% | 34,379 | 45,611,579 |
| 2024-05-14 | 13.43 | 13.54 | 13.32 | 13.35 | -0.6% | 42,078 | 56,499,907 |
| 2024-05-13 | 13.63 | 13.65 | 13.32 | 13.43 | -1.83% | 71,529 | 96,411,621 |
| 2024-05-10 | 13.91 | 13.99 | 13.63 | 13.68 | -1.58% | 53,082 | 73,040,796 |
| 2024-05-09 | 13.7 | 14 | 13.65 | 13.9 | +0.87% | 60,850 | 84,508,510 |
| 2024-05-08 | 13.7 | 13.99 | 13.69 | 13.78 | +0.15% | 74,346 | 102,885,604 |
| 2024-05-07 | 13.62 | 13.86 | 13.62 | 13.76 | +1.03% | 76,788 | 105,482,696 |
| 2024-05-06 | 13.42 | 13.76 | 13.3 | 13.62 | +3.65% | 95,249 | 129,039,202 |
| 2024-04-30 | 12.93 | 13.18 | 12.8 | 13.14 | +1.62% | 76,641 | 99,989,641 |
| 2024-04-29 | 12.63 | 12.99 | 12.63 | 12.93 | +1.57% | 50,576 | 65,197,696 |
| 2024-04-26 | 12.47 | 12.76 | 12.47 | 12.73 | +1.27% | 58,360 | 73,924,461 |
| 2024-04-25 | 12.3 | 12.75 | 12.2 | 12.57 | +3.63% | 82,921 | 104,204,108 |
| 2024-04-24 | 12.01 | 12.16 | 11.9 | 12.13 | +0.92% | 26,694 | 32,194,928 |
| 2024-04-23 | 12.01 | 12.19 | 11.83 | 12.02 | +0.84% | 40,899 | 49,027,124 |
| 2024-04-22 | 11.54 | 12.05 | 11.5 | 11.92 | +2.23% | 61,936 | 73,532,804 |
| 2024-04-19 | 11.71 | 11.85 | 11.58 | 11.66 | -0.93% | 35,660 | 41,620,507 |
| 2024-04-18 | 11.95 | 11.99 | 11.69 | 11.77 | -1.26% | 39,256 | 46,499,064 |
| 2024-04-17 | 11.46 | 11.98 | 11.46 | 11.92 | +4.38% | 50,672 | 59,989,724 |
| 2024-04-16 | 11.71 | 12.12 | 11.4 | 11.42 | -4.03% | 60,858 | 70,718,766 |
| 2024-04-15 | 12.3 | 12.48 | 11.66 | 11.9 | -3.25% | 72,971 | 87,908,829 |
| 2024-04-12 | 12.54 | 12.55 | 12.29 | 12.3 | -1.28% | 33,844 | 41,856,362 |
| 2024-04-11 | 12.5 | 12.71 | 12.44 | 12.46 | -1.19% | 36,409 | 45,762,614 |
| 2024-04-10 | 12.85 | 12.87 | 12.47 | 12.61 | -2.1% | 37,368 | 47,160,333 |
| 2024-04-09 | 12.45 | 12.9 | 12.45 | 12.88 | +2.79% | 35,414 | 45,127,350 |
| 2024-04-08 | 12.95 | 12.95 | 12.51 | 12.53 | -3.47% | 42,587 | 53,860,450 |
| 2024-04-03 | 13.06 | 13.13 | 12.88 | 12.98 | -0.23% | 34,382 | 44,724,192 |
| 2024-04-02 | 13.17 | 13.18 | 12.84 | 13.01 | -0.76% | 47,147 | 61,261,001 |
| 2024-04-01 | 12.68 | 13.13 | 12.68 | 13.11 | +3.55% | 44,601 | 57,727,749 |
| 2024-03-29 | 12.61 | 12.68 | 12.42 | 12.66 | +1.04% | 33,465 | 42,076,195 |
| 2024-03-28 | 12.49 | 12.75 | 12.33 | 12.53 | +0.08% | 52,405 | 65,815,226 |
| 2024-03-27 | 12.79 | 12.97 | 12.5 | 12.52 | -2.42% | 54,916 | 70,102,723 |
| 2024-03-26 | 12.79 | 12.89 | 12.62 | 12.83 | +0.31% | 38,384 | 49,026,142 |
| 2024-03-25 | 13.03 | 13.18 | 12.79 | 12.79 | -2.44% | 59,645 | 77,442,611 |
| 2024-03-22 | 13.56 | 13.56 | 13.03 | 13.11 | -3.39% | 91,956 | 121,359,740 |
| 2024-03-21 | 13.65 | 13.69 | 13.47 | 13.57 | -0.51% | 36,276 | 49,252,840 |
| 2024-03-20 | 13.54 | 13.77 | 13.44 | 13.64 | +0.66% | 57,126 | 77,777,237 |
| 2024-03-19 | 13.69 | 13.7 | 13.53 | 13.55 | -1.24% | 49,855 | 67,829,070 |
| 2024-03-18 | 13.42 | 13.75 | 13.36 | 13.72 | +2.24% | 86,602 | 117,899,973 |
| 2024-03-15 | 13.23 | 13.47 | 13.13 | 13.42 | +0.98% | 46,958 | 62,496,895 |
| 2024-03-14 | 13.5 | 13.64 | 13.17 | 13.29 | -0.82% | 57,530 | 76,885,374 |
| 2024-03-13 | 13.2 | 13.45 | 12.95 | 13.4 | +1.52% | 65,086 | 86,131,796 |
| 2024-03-12 | 13.18 | 13.29 | 13.02 | 13.2 | 0% | 60,281 | 79,264,227 |
| 2024-03-11 | 12.47 | 13.2 | 12.42 | 13.2 | +6.02% | 96,138 | 124,243,394 |
| 2024-03-08 | 12.34 | 12.47 | 12.25 | 12.45 | +0.65% | 32,150 | 39,779,399 |
| 2024-03-07 | 12.62 | 12.69 | 12.37 | 12.37 | -1.98% | 34,031 | 42,611,459 |
| 2024-03-06 | 12.69 | 12.86 | 12.47 | 12.62 | -1.1% | 51,329 | 64,939,570 |
| 2024-03-05 | 12.81 | 12.95 | 12.64 | 12.76 | -1.62% | 48,614 | 62,303,018 |
| 2024-03-04 | 12.95 | 13.13 | 12.77 | 12.97 | +0.15% | 54,621 | 70,614,631 |
| 2024-03-01 | 12.77 | 12.98 | 12.66 | 12.95 | +1.41% | 63,042 | 81,048,274 |
| 2024-02-29 | 12.29 | 12.79 | 12.25 | 12.77 | +2.57% | 56,375 | 71,245,181 |
| 2024-02-28 | 12.89 | 13.22 | 12.43 | 12.45 | -3.56% | 96,014 | 123,449,495 |
| 2024-02-27 | 12.64 | 12.91 | 12.56 | 12.91 | +1.73% | 53,994 | 68,945,846 |
| 2024-02-26 | 12.6 | 12.88 | 12.46 | 12.69 | +0.87% | 62,361 | 78,933,833 |
| 2024-02-23 | 12.45 | 12.6 | 12.3 | 12.58 | +1.04% | 50,549 | 62,898,960 |
| 2024-02-22 | 12.37 | 12.56 | 12.33 | 12.45 | +0.24% | 44,817 | 55,697,753 |
| 2024-02-21 | 12.32 | 12.83 | 12.25 | 12.42 | 0% | 59,187 | 74,345,563 |
| 2024-02-20 | 12.3 | 12.53 | 12.2 | 12.42 | 0% | 50,381 | 62,495,587 |
| 2024-02-19 | 12.56 | 12.77 | 12.17 | 12.42 | -1.04% | 85,466 | 106,235,342 |
| 2024-02-08 | 12.1 | 12.78 | 12.05 | 12.55 | +4.67% | 111,714 | 140,488,858 |
| 2024-02-07 | 11.34 | 12.1 | 11.34 | 11.99 | +5.92% | 122,934 | 145,920,347 |
| 2024-02-06 | 10.28 | 11.37 | 10.1 | 11.32 | +9.9% | 133,659 | 145,356,894 |
| 2024-02-05 | 11 | 11.02 | 9.9 | 10.3 | -7.21% | 129,192 | 134,371,129 |
| 2024-02-02 | 11.75 | 11.84 | 10.77 | 11.1 | -5.21% | 72,056 | 81,330,237 |
| 2024-02-01 | 11.69 | 11.93 | 11.44 | 11.71 | -0.26% | 70,268 | 82,048,830 |
| 2024-01-31 | 12.35 | 12.44 | 11.74 | 11.74 | -5.85% | 68,438 | 81,937,493 |
| 2024-01-30 | 12.69 | 12.75 | 12.4 | 12.47 | -2.04% | 31,711 | 39,930,138 |
| 2024-01-29 | 13.01 | 13.17 | 12.66 | 12.73 | -1.93% | 32,910 | 42,368,748 |
| 2024-01-26 | 13.19 | 13.25 | 12.91 | 12.98 | -1.59% | 38,628 | 50,609,397 |
| 2024-01-25 | 12.74 | 13.19 | 12.62 | 13.19 | +3.61% | 38,714 | 50,278,262 |
| 2024-01-24 | 12.58 | 12.79 | 12.27 | 12.73 | +1.27% | 48,596 | 61,152,916 |
| 2024-01-23 | 12.61 | 12.7 | 12.2 | 12.57 | -0.48% | 66,531 | 82,973,810 |
| 2024-01-22 | 13.32 | 13.45 | 12.5 | 12.63 | -5.82% | 61,799 | 79,920,568 |
| 2024-01-19 | 13.48 | 13.66 | 13.38 | 13.41 | -0.59% | 26,360 | 35,603,327 |
| 2024-01-18 | 13.6 | 13.61 | 13.15 | 13.49 | -1.03% | 59,837 | 79,959,660 |
| 2024-01-17 | 14.12 | 14.12 | 13.61 | 13.63 | -3.4% | 48,236 | 66,855,263 |
| 2024-01-16 | 14.29 | 14.39 | 13.95 | 14.11 | -1.12% | 41,926 | 59,113,645 |
| 2024-01-15 | 14.28 | 14.38 | 14.1 | 14.27 | -0.28% | 23,541 | 33,592,283 |
| 2024-01-12 | 14.36 | 14.56 | 14.3 | 14.31 | -0.63% | 32,084 | 46,300,875 |
| 2024-01-11 | 14.38 | 14.47 | 14.15 | 14.4 | +0.49% | 42,212 | 60,508,044 |
| 2024-01-10 | 14.38 | 14.62 | 14.31 | 14.33 | -0.35% | 37,937 | 54,746,794 |
| 2024-01-09 | 14.31 | 14.65 | 14.3 | 14.38 | +0.42% | 34,723 | 50,128,357 |
| 2024-01-08 | 14.69 | 14.74 | 14.32 | 14.32 | -2.85% | 36,553 | 52,951,742 |
| 2024-01-05 | 14.99 | 15 | 14.68 | 14.74 | -1.93% | 37,806 | 56,119,637 |
| 2024-01-04 | 14.95 | 15.05 | 14.81 | 15.03 | +0.47% | 27,932 | 41,709,940 |
| 2024-01-03 | 14.96 | 15.23 | 14.92 | 14.96 | -0.33% | 46,889 | 70,559,289 |
| 2024-01-02 | 15.05 | 15.2 | 14.95 | 15.01 | -0.4% | 38,689 | 58,358,745 |
| 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：