股票概览
13.21
+1.93%
+0.25
12.93
开盘价
13.27
最高价
12.79
最低价
113,999
成交量
数据更新至: 2024-05-20
技术指标
12.69
MA5 (5日均线)
12.63
MA10 (10日均线)
12.77
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 | 12.93 | 13.27 | 12.79 | 13.21 | +1.93% | 113,999 | 149,306,794 |
| 2024-05-17 | 12.5 | 12.98 | 12.44 | 12.96 | +5.37% | 177,541 | 226,869,677 |
| 2024-05-16 | 12.52 | 12.54 | 12.22 | 12.3 | -1.44% | 85,114 | 105,364,008 |
| 2024-05-15 | 12.52 | 12.58 | 12.43 | 12.48 | -0.32% | 33,383 | 41,746,614 |
| 2024-05-14 | 12.4 | 12.63 | 12.4 | 12.52 | +0.56% | 58,861 | 73,716,155 |
| 2024-05-13 | 12.59 | 12.61 | 12.41 | 12.45 | -1.89% | 44,075 | 55,030,003 |
| 2024-05-10 | 12.48 | 12.72 | 12.34 | 12.69 | +1.6% | 73,483 | 92,113,470 |
| 2024-05-09 | 12.33 | 12.51 | 12.32 | 12.49 | +1.3% | 48,599 | 60,493,260 |
| 2024-05-08 | 12.79 | 12.79 | 12.3 | 12.33 | -3.82% | 109,404 | 136,020,599 |
| 2024-05-07 | 12.81 | 12.93 | 12.6 | 12.82 | +0.23% | 70,189 | 89,557,548 |
| 2024-05-06 | 13.08 | 13.19 | 12.78 | 12.79 | -1.24% | 96,611 | 125,275,136 |
| 2024-04-30 | 13.1 | 13.2 | 12.92 | 12.95 | -1.37% | 52,886 | 68,893,162 |
| 2024-04-29 | 12.92 | 13.19 | 12.88 | 13.13 | +1.55% | 60,026 | 78,639,035 |
| 2024-04-26 | 12.72 | 12.96 | 12.71 | 12.93 | +1.02% | 61,321 | 78,860,693 |
| 2024-04-25 | 12.77 | 13.01 | 12.62 | 12.8 | -0.39% | 56,724 | 72,729,419 |
| 2024-04-24 | 12.96 | 13.1 | 12.44 | 12.85 | -3.96% | 145,607 | 185,802,286 |
| 2024-04-23 | 12.75 | 13.49 | 12.75 | 13.38 | +4.37% | 113,483 | 149,652,632 |
| 2024-04-22 | 12.67 | 12.87 | 12.52 | 12.82 | +0.79% | 37,817 | 48,264,432 |
| 2024-04-19 | 12.64 | 12.79 | 12.38 | 12.72 | +0.16% | 50,391 | 63,481,248 |
| 2024-04-18 | 12.88 | 12.88 | 12.66 | 12.7 | -1.4% | 43,906 | 55,969,489 |
| 2024-04-17 | 12.5 | 12.88 | 12.5 | 12.88 | +3.87% | 59,290 | 75,655,511 |
| 2024-04-16 | 12.7 | 12.82 | 12.33 | 12.4 | -2.67% | 58,367 | 73,306,698 |
| 2024-04-15 | 12.6 | 12.9 | 12.35 | 12.74 | +1.11% | 56,341 | 71,390,106 |
| 2024-04-12 | 12.44 | 12.76 | 12.4 | 12.6 | +0.72% | 38,410 | 48,350,078 |
| 2024-04-11 | 12.4 | 12.66 | 12.32 | 12.51 | +0.72% | 37,088 | 46,492,106 |
| 2024-04-10 | 12.71 | 12.72 | 12.38 | 12.42 | -2.82% | 50,289 | 62,810,211 |
| 2024-04-09 | 12.73 | 12.8 | 12.6 | 12.78 | +0.95% | 36,603 | 46,479,264 |
| 2024-04-08 | 12.93 | 12.93 | 12.65 | 12.66 | -2.24% | 52,529 | 67,034,190 |
| 2024-04-03 | 13.09 | 13.13 | 12.86 | 12.95 | -0.99% | 62,237 | 80,770,592 |
| 2024-04-02 | 13.27 | 13.27 | 12.96 | 13.08 | -1.51% | 61,033 | 79,690,434 |
| 2024-04-01 | 13.16 | 13.4 | 13.16 | 13.28 | +1.45% | 67,731 | 89,858,206 |
| 2024-03-29 | 13.07 | 13.13 | 12.7 | 13.09 | -0.08% | 104,189 | 134,384,808 |
| 2024-03-28 | 12.99 | 13.27 | 12.92 | 13.1 | +0.69% | 89,614 | 117,384,936 |
| 2024-03-27 | 13.49 | 13.5 | 12.96 | 13.01 | -3.63% | 120,008 | 157,999,658 |
| 2024-03-26 | 13.65 | 13.85 | 13.43 | 13.5 | -1.24% | 91,828 | 124,960,071 |
| 2024-03-25 | 14.21 | 14.26 | 13.65 | 13.67 | -3.87% | 101,156 | 141,236,167 |
| 2024-03-22 | 14.21 | 14.29 | 13.85 | 14.22 | -0.21% | 140,469 | 197,686,214 |
| 2024-03-21 | 14.39 | 14.49 | 14.09 | 14.25 | -0.07% | 124,301 | 177,574,968 |
| 2024-03-20 | 13.85 | 14.39 | 13.85 | 14.26 | +2.44% | 168,950 | 239,407,219 |
| 2024-03-19 | 14.14 | 14.14 | 13.9 | 13.92 | -1.56% | 84,618 | 118,404,845 |
| 2024-03-18 | 13.78 | 14.14 | 13.59 | 14.14 | +2.84% | 123,586 | 171,806,829 |
| 2024-03-15 | 13.75 | 13.78 | 13.37 | 13.75 | 0% | 91,916 | 124,544,345 |
| 2024-03-14 | 14.11 | 14.11 | 13.63 | 13.75 | -3.03% | 105,829 | 147,111,072 |
| 2024-03-13 | 13.81 | 14.39 | 13.8 | 14.18 | +2.83% | 147,217 | 207,555,384 |
| 2024-03-12 | 13.82 | 13.88 | 13.62 | 13.79 | -0.29% | 69,324 | 95,330,302 |
| 2024-03-11 | 13.65 | 13.84 | 13.65 | 13.83 | +0.8% | 67,489 | 92,681,348 |
| 2024-03-08 | 13.69 | 13.83 | 13.52 | 13.72 | +0.66% | 73,694 | 100,566,689 |
| 2024-03-07 | 14.13 | 14.13 | 13.62 | 13.63 | -3.2% | 78,200 | 108,312,322 |
| 2024-03-06 | 14.16 | 14.25 | 13.96 | 14.08 | -0.28% | 51,004 | 71,844,403 |
| 2024-03-05 | 14.21 | 14.32 | 14.08 | 14.12 | -1.05% | 69,762 | 98,974,190 |
| 2024-03-04 | 14.43 | 14.47 | 14.18 | 14.27 | -0.97% | 79,708 | 113,777,935 |
| 2024-03-01 | 14.07 | 14.43 | 14.06 | 14.41 | +3.08% | 111,477 | 159,247,384 |
| 2024-02-29 | 13.52 | 14.05 | 13.46 | 13.98 | +3.25% | 92,751 | 128,545,174 |
| 2024-02-28 | 14.3 | 14.57 | 13.54 | 13.54 | -6.04% | 135,944 | 191,726,681 |
| 2024-02-27 | 14 | 14.43 | 13.96 | 14.41 | +2.49% | 103,080 | 146,383,641 |
| 2024-02-26 | 14 | 14.21 | 13.91 | 14.06 | 0% | 77,105 | 108,418,698 |
| 2024-02-23 | 13.98 | 14.09 | 13.76 | 14.06 | +0.86% | 100,195 | 139,542,522 |
| 2024-02-22 | 13.81 | 14.05 | 13.81 | 13.94 | +0.58% | 65,465 | 91,154,736 |
| 2024-02-21 | 13.9 | 14.25 | 13.8 | 13.86 | -1% | 90,812 | 127,302,061 |
| 2024-02-20 | 14.02 | 14.06 | 13.75 | 14 | -1.06% | 61,418 | 85,472,047 |
| 2024-02-19 | 14.36 | 14.49 | 13.93 | 14.15 | -0.07% | 84,477 | 119,338,695 |
| 2024-02-08 | 13.74 | 14.36 | 13.71 | 14.16 | +4.35% | 134,360 | 190,545,727 |
| 2024-02-07 | 13.13 | 13.99 | 13.13 | 13.57 | +2.96% | 150,525 | 203,771,493 |
| 2024-02-06 | 12.3 | 13.22 | 11.95 | 13.18 | +6.72% | 140,842 | 176,684,010 |
| 2024-02-05 | 12.77 | 12.96 | 11.81 | 12.35 | -3.59% | 122,871 | 152,617,798 |
| 2024-02-02 | 13.45 | 13.48 | 12.4 | 12.81 | -4.33% | 94,911 | 122,418,361 |
| 2024-02-01 | 13.58 | 13.89 | 13.25 | 13.39 | -1.83% | 58,584 | 79,615,727 |
| 2024-01-31 | 13.42 | 13.78 | 13.3 | 13.64 | +0.89% | 52,938 | 71,792,299 |
| 2024-01-30 | 13.55 | 13.75 | 13.45 | 13.52 | -0.73% | 29,686 | 40,397,983 |
| 2024-01-29 | 13.79 | 13.95 | 13.58 | 13.62 | -1.66% | 39,922 | 54,711,500 |
| 2024-01-26 | 13.9 | 14.04 | 13.76 | 13.85 | -0.79% | 60,717 | 84,388,827 |
| 2024-01-25 | 13.52 | 14 | 13.31 | 13.96 | +3.18% | 93,573 | 128,987,724 |
| 2024-01-24 | 13.47 | 13.6 | 13.04 | 13.53 | +1.35% | 99,228 | 132,244,491 |
| 2024-01-23 | 12.46 | 13.49 | 12.46 | 13.35 | +7.32% | 139,831 | 183,236,367 |
| 2024-01-22 | 13.15 | 13.22 | 12.37 | 12.44 | -5.4% | 54,557 | 69,674,043 |
| 2024-01-19 | 13.17 | 13.23 | 12.98 | 13.15 | +0.15% | 49,255 | 64,509,737 |
| 2024-01-18 | 13.15 | 13.3 | 12.74 | 13.13 | -1.28% | 72,257 | 93,712,915 |
| 2024-01-17 | 13.69 | 13.69 | 13.28 | 13.3 | -2.64% | 30,172 | 40,464,832 |
| 2024-01-16 | 13.64 | 13.68 | 13.3 | 13.66 | +0.66% | 32,978 | 44,433,125 |
| 2024-01-15 | 13.73 | 13.78 | 13.48 | 13.57 | -1.02% | 33,258 | 45,217,301 |
| 2024-01-12 | 13.98 | 14.04 | 13.61 | 13.71 | -1.93% | 51,495 | 71,170,615 |
| 2024-01-11 | 13.8 | 14.06 | 13.7 | 13.98 | +1.75% | 60,388 | 83,927,670 |
| 2024-01-10 | 14 | 14.06 | 13.68 | 13.74 | -2% | 51,573 | 71,222,360 |
| 2024-01-09 | 14.14 | 14.24 | 13.95 | 14.02 | -0.92% | 66,542 | 93,571,801 |
| 2024-01-08 | 14.73 | 14.8 | 14.07 | 14.15 | -3.94% | 66,317 | 94,954,353 |
| 2024-01-05 | 15.03 | 15.23 | 14.63 | 14.73 | -1.8% | 68,947 | 102,942,814 |
| 2024-01-04 | 15.07 | 15.07 | 14.88 | 15 | 0% | 51,349 | 76,894,566 |
| 2024-01-03 | 14.99 | 15.08 | 14.88 | 15 | +0.07% | 64,865 | 97,134,004 |
| 2024-01-02 | 15.3 | 15.4 | 14.93 | 14.99 | +0.47% | 67,749 | 101,880,339 |
| 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：