股票概览
13.48
-0.88%
-0.12
13.61
开盘价
13.75
最高价
13.42
最低价
20,866
成交量
数据更新至: 2024-05-20
技术指标
13.39
MA5 (5日均线)
13.34
MA10 (10日均线)
12.69
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 | 13.61 | 13.75 | 13.42 | 13.48 | -0.88% | 20,866 | 28,281,759 |
| 2024-05-17 | 13.44 | 13.64 | 13.24 | 13.6 | +1.34% | 22,549 | 30,443,191 |
| 2024-05-16 | 13.53 | 13.72 | 13.28 | 13.42 | -0.96% | 32,150 | 43,223,187 |
| 2024-05-15 | 12.89 | 13.73 | 12.74 | 13.55 | +4.88% | 39,429 | 52,854,759 |
| 2024-05-14 | 12.55 | 12.99 | 12.55 | 12.92 | +2.7% | 24,440 | 31,334,316 |
| 2024-05-13 | 13.1 | 13.15 | 12.48 | 12.58 | -4.41% | 32,333 | 41,008,874 |
| 2024-05-10 | 13.43 | 13.72 | 13.1 | 13.16 | -2.81% | 31,405 | 41,825,337 |
| 2024-05-09 | 13.45 | 14.1 | 13.4 | 13.54 | +0.74% | 31,279 | 42,780,543 |
| 2024-05-08 | 13.7 | 14.08 | 13.38 | 13.44 | -1.97% | 36,281 | 49,490,833 |
| 2024-05-07 | 13.3 | 13.8 | 13.29 | 13.71 | +3.16% | 35,807 | 48,652,002 |
| 2024-05-06 | 12.86 | 13.39 | 12.86 | 13.29 | +3.91% | 35,958 | 47,276,038 |
| 2024-04-30 | 12.75 | 13.02 | 12.6 | 12.79 | -0.54% | 23,525 | 30,113,590 |
| 2024-04-29 | 12.25 | 12.95 | 12.19 | 12.86 | +4.89% | 39,318 | 49,755,554 |
| 2024-04-26 | 12.25 | 12.45 | 12 | 12.26 | -0.24% | 42,463 | 52,177,756 |
| 2024-04-25 | 12.58 | 12.89 | 12.13 | 12.29 | +2.5% | 43,008 | 53,060,820 |
| 2024-04-24 | 11.33 | 11.99 | 11.33 | 11.99 | +5.08% | 39,016 | 45,958,332 |
| 2024-04-23 | 11.15 | 11.56 | 11.02 | 11.41 | +3.26% | 34,720 | 39,441,398 |
| 2024-04-22 | 11.22 | 11.3 | 10.7 | 11.05 | -1.34% | 25,121 | 27,523,431 |
| 2024-04-19 | 11.21 | 11.5 | 10.98 | 11.2 | -1.32% | 36,230 | 40,633,520 |
| 2024-04-18 | 12.04 | 12.16 | 11.2 | 11.35 | -5.5% | 64,415 | 74,119,353 |
| 2024-04-17 | 10.34 | 12.01 | 10.34 | 12.01 | +19.98% | 31,847 | 37,225,937 |
| 2024-04-16 | 11.44 | 11.45 | 10.01 | 10.01 | -14% | 45,448 | 47,274,938 |
| 2024-04-15 | 12.99 | 13.14 | 11.32 | 11.64 | -11.42% | 50,684 | 60,366,759 |
| 2024-04-12 | 13.04 | 13.44 | 13.03 | 13.14 | +1.7% | 21,129 | 27,946,429 |
| 2024-04-11 | 12.81 | 13.23 | 12.65 | 12.92 | +0.16% | 16,950 | 22,016,176 |
| 2024-04-10 | 13.53 | 13.53 | 12.75 | 12.9 | -4.66% | 22,904 | 29,847,393 |
| 2024-04-09 | 13.24 | 13.56 | 13.1 | 13.53 | +2.11% | 20,535 | 27,424,000 |
| 2024-04-08 | 13.9 | 14.05 | 13.2 | 13.25 | -3.5% | 29,717 | 40,332,843 |
| 2024-04-03 | 13.62 | 13.86 | 13.38 | 13.73 | +0.81% | 21,550 | 29,356,346 |
| 2024-04-02 | 13.65 | 13.92 | 13.58 | 13.62 | -0.29% | 21,964 | 30,175,075 |
| 2024-04-01 | 13.28 | 13.67 | 13.25 | 13.66 | +2.71% | 25,303 | 34,135,641 |
| 2024-03-29 | 13.08 | 13.31 | 12.97 | 13.3 | +1.76% | 20,618 | 27,155,849 |
| 2024-03-28 | 12.5 | 13.1 | 12.5 | 13.07 | +4.56% | 18,783 | 24,181,722 |
| 2024-03-27 | 12.85 | 13 | 12.47 | 12.5 | -2.5% | 20,356 | 26,028,611 |
| 2024-03-26 | 12.7 | 12.98 | 12.41 | 12.82 | +0.47% | 19,515 | 24,895,975 |
| 2024-03-25 | 13.11 | 13.23 | 12.65 | 12.76 | -2.97% | 22,235 | 28,923,214 |
| 2024-03-22 | 13.54 | 13.67 | 13.08 | 13.15 | -2.66% | 22,574 | 29,981,622 |
| 2024-03-21 | 13.39 | 13.65 | 13.13 | 13.51 | +0.9% | 26,399 | 35,326,980 |
| 2024-03-20 | 13.15 | 13.39 | 13.08 | 13.39 | +1.9% | 17,776 | 23,593,295 |
| 2024-03-19 | 13.12 | 13.37 | 13 | 13.14 | -0.08% | 18,982 | 24,982,476 |
| 2024-03-18 | 12.78 | 13.17 | 12.71 | 13.15 | +2.73% | 23,523 | 30,650,067 |
| 2024-03-15 | 12.32 | 12.88 | 12.22 | 12.8 | +3.06% | 27,060 | 33,989,633 |
| 2024-03-14 | 12.48 | 12.62 | 12.14 | 12.42 | -0.16% | 18,243 | 22,698,657 |
| 2024-03-13 | 12.33 | 12.56 | 12.24 | 12.44 | +0.48% | 19,250 | 23,866,155 |
| 2024-03-12 | 12.09 | 12.41 | 11.98 | 12.38 | +2.57% | 22,109 | 27,014,246 |
| 2024-03-11 | 12 | 12.1 | 11.71 | 12.07 | +2.03% | 18,663 | 22,226,543 |
| 2024-03-08 | 11.81 | 11.95 | 11.55 | 11.83 | +1.11% | 16,234 | 19,144,684 |
| 2024-03-07 | 11.74 | 12.17 | 11.67 | 11.7 | +0.34% | 27,136 | 32,374,592 |
| 2024-03-06 | 11.22 | 11.73 | 11.22 | 11.66 | +2.73% | 26,428 | 30,458,575 |
| 2024-03-05 | 11.67 | 11.75 | 11.19 | 11.35 | -3.81% | 35,458 | 40,287,718 |
| 2024-03-04 | 11.86 | 12.06 | 11.4 | 11.8 | -1.17% | 26,432 | 31,016,953 |
| 2024-03-01 | 11.85 | 12.05 | 11.61 | 11.94 | +1.02% | 30,594 | 36,218,682 |
| 2024-02-29 | 10.95 | 11.84 | 10.79 | 11.82 | +4.97% | 48,717 | 55,945,887 |
| 2024-02-28 | 12.86 | 12.96 | 11.22 | 11.26 | -12.37% | 69,894 | 84,804,582 |
| 2024-02-27 | 12.31 | 12.86 | 12.1 | 12.85 | +3.71% | 26,901 | 33,921,247 |
| 2024-02-26 | 12.08 | 12.77 | 11.87 | 12.39 | +3.25% | 47,295 | 58,324,624 |
| 2024-02-23 | 11.41 | 12.05 | 11.3 | 12 | +5.82% | 42,246 | 49,444,878 |
| 2024-02-22 | 11.06 | 11.35 | 10.82 | 11.34 | +3.47% | 37,648 | 41,936,036 |
| 2024-02-21 | 10.45 | 11.34 | 10.38 | 10.96 | +3.89% | 39,583 | 43,501,055 |
| 2024-02-20 | 10.28 | 10.65 | 10.1 | 10.55 | +2.43% | 35,366 | 37,015,835 |
| 2024-02-19 | 9.84 | 10.66 | 9.83 | 10.3 | +4.99% | 57,661 | 59,131,273 |
| 2024-02-08 | 8.65 | 9.86 | 8.11 | 9.81 | +12.37% | 58,934 | 53,425,432 |
| 2024-02-07 | 9.8 | 9.85 | 8.32 | 8.73 | -9.53% | 61,684 | 54,589,560 |
| 2024-02-06 | 9.6 | 10.16 | 8.51 | 9.65 | -2.13% | 74,649 | 68,892,166 |
| 2024-02-05 | 11.76 | 11.8 | 9.65 | 9.86 | -17.83% | 67,561 | 69,089,526 |
| 2024-02-02 | 13.09 | 13.25 | 11.52 | 12 | -7.12% | 45,357 | 55,630,136 |
| 2024-02-01 | 13.27 | 13.35 | 12.38 | 12.92 | -2.64% | 41,802 | 53,485,458 |
| 2024-01-31 | 14.14 | 14.2 | 13.15 | 13.27 | -7.46% | 38,855 | 52,770,692 |
| 2024-01-30 | 15.03 | 15.03 | 14.25 | 14.34 | -4.02% | 20,558 | 30,030,204 |
| 2024-01-29 | 16.04 | 16.08 | 14.86 | 14.94 | -5.92% | 29,116 | 44,284,274 |
| 2024-01-26 | 15.59 | 16.17 | 15.49 | 15.88 | +1.93% | 31,680 | 50,624,808 |
| 2024-01-25 | 15.07 | 15.6 | 14.89 | 15.58 | +4.42% | 22,983 | 35,054,577 |
| 2024-01-24 | 14.63 | 15.23 | 14.29 | 14.92 | +2.47% | 36,759 | 54,241,304 |
| 2024-01-23 | 15.05 | 15.09 | 14.24 | 14.56 | -2.93% | 32,871 | 47,643,005 |
| 2024-01-22 | 16.3 | 16.42 | 14.96 | 15 | -7.98% | 31,311 | 48,867,513 |
| 2024-01-19 | 16.62 | 16.78 | 16.26 | 16.3 | -2.1% | 21,727 | 35,743,888 |
| 2024-01-18 | 16.86 | 17.2 | 16.18 | 16.65 | -1.83% | 28,097 | 46,521,162 |
| 2024-01-17 | 17.4 | 17.59 | 16.96 | 16.96 | -2.25% | 21,691 | 37,550,383 |
| 2024-01-16 | 17.39 | 17.59 | 17.14 | 17.35 | -0.23% | 21,506 | 37,373,726 |
| 2024-01-15 | 17.42 | 17.66 | 17.27 | 17.39 | +0.23% | 15,046 | 26,180,468 |
| 2024-01-12 | 17.45 | 17.68 | 17.32 | 17.35 | -0.57% | 18,325 | 32,072,802 |
| 2024-01-11 | 17.52 | 17.68 | 17.34 | 17.45 | -0.29% | 17,945 | 31,318,628 |
| 2024-01-10 | 17.84 | 17.92 | 17.44 | 17.5 | -1.07% | 18,929 | 33,377,333 |
| 2024-01-09 | 17.45 | 17.89 | 17.41 | 17.69 | +0.97% | 21,809 | 38,535,407 |
| 2024-01-08 | 17.62 | 17.85 | 17.43 | 17.52 | 0% | 19,012 | 33,485,156 |
| 2024-01-05 | 17.93 | 18.08 | 17.4 | 17.52 | -2.61% | 19,732 | 34,882,723 |
| 2024-01-04 | 17.83 | 18.03 | 17.62 | 17.99 | +0.84% | 20,792 | 37,183,160 |
| 2024-01-03 | 18.33 | 18.42 | 17.65 | 17.84 | -3.15% | 33,840 | 60,492,263 |
| 2024-01-02 | 17.77 | 18.53 | 17.57 | 18.42 | +5.2% | 42,245 | 76,736,521 |
| 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：