股票概览
13.78
+3.38%
+0.45
13.33
开盘价
13.85
最高价
13
最低价
54,766
成交量
数据更新至: 2024-05-20
技术指标
13.20
MA5 (5日均线)
13.17
MA10 (10日均线)
12.22
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 | 13.33 | 13.85 | 13 | 13.78 | +3.38% | 54,766 | 74,175,896 |
| 2024-05-17 | 12.9 | 13.34 | 12.7 | 13.33 | +3.33% | 42,373 | 55,907,076 |
| 2024-05-16 | 12.77 | 13.25 | 12.77 | 12.9 | +1.02% | 31,744 | 41,345,527 |
| 2024-05-15 | 13.21 | 13.21 | 12.66 | 12.77 | -3.33% | 45,538 | 58,313,365 |
| 2024-05-14 | 12.55 | 13.45 | 12.55 | 13.21 | +5.34% | 56,610 | 74,417,313 |
| 2024-05-13 | 13.02 | 13.1 | 12.48 | 12.54 | -5.14% | 57,271 | 72,673,326 |
| 2024-05-10 | 13.73 | 13.75 | 13.11 | 13.22 | -4.13% | 53,955 | 72,088,238 |
| 2024-05-09 | 13.23 | 13.98 | 13 | 13.79 | +4.71% | 96,144 | 131,065,893 |
| 2024-05-08 | 13.04 | 13.45 | 12.72 | 13.17 | +1.15% | 69,727 | 90,980,245 |
| 2024-05-07 | 12.2 | 13.19 | 12.12 | 13.02 | +6.72% | 87,573 | 112,448,844 |
| 2024-05-06 | 12.17 | 12.37 | 11.9 | 12.2 | +1.08% | 58,750 | 71,428,202 |
| 2024-04-30 | 12.16 | 12.95 | 11.94 | 12.07 | -2.35% | 81,373 | 100,787,607 |
| 2024-04-29 | 10.7 | 12.44 | 10.6 | 12.36 | +11.65% | 132,291 | 156,314,511 |
| 2024-04-26 | 11.2 | 11.29 | 10.97 | 11.07 | -0.81% | 40,535 | 45,209,204 |
| 2024-04-25 | 10.89 | 11.3 | 10.86 | 11.16 | +2.2% | 49,652 | 55,311,443 |
| 2024-04-24 | 10.56 | 10.92 | 10.52 | 10.92 | +3.41% | 54,452 | 58,679,231 |
| 2024-04-23 | 10.44 | 10.69 | 10.27 | 10.56 | +1.05% | 66,388 | 69,539,092 |
| 2024-04-22 | 10.67 | 10.95 | 10.3 | 10.45 | -1.88% | 49,120 | 51,983,220 |
| 2024-04-19 | 11.17 | 11.18 | 10.55 | 10.65 | -4.4% | 80,295 | 86,343,046 |
| 2024-04-18 | 11.81 | 11.86 | 11 | 11.14 | -8.39% | 100,864 | 114,928,355 |
| 2024-04-17 | 11.7 | 12.27 | 11.21 | 12.16 | +2.7% | 167,903 | 198,758,571 |
| 2024-04-16 | 12.88 | 12.95 | 11.75 | 11.84 | -8.22% | 71,716 | 87,473,754 |
| 2024-04-15 | 13.62 | 13.8 | 12.44 | 12.9 | -5.84% | 62,397 | 81,544,471 |
| 2024-04-12 | 13.55 | 13.97 | 13.55 | 13.7 | +0.96% | 46,526 | 64,121,709 |
| 2024-04-11 | 13.1 | 13.73 | 13 | 13.57 | +3.19% | 77,023 | 103,280,562 |
| 2024-04-10 | 13.74 | 13.79 | 12.9 | 13.15 | -4.36% | 67,027 | 89,164,641 |
| 2024-04-09 | 13.55 | 13.8 | 13.55 | 13.75 | +0.44% | 23,283 | 31,895,827 |
| 2024-04-08 | 13.98 | 14.11 | 13.69 | 13.69 | -3.39% | 48,538 | 67,029,225 |
| 2024-04-03 | 13.76 | 14.38 | 13.52 | 14.17 | +2.02% | 66,683 | 93,335,971 |
| 2024-04-02 | 14.2 | 14.23 | 13.71 | 13.89 | -2.05% | 54,789 | 76,024,374 |
| 2024-04-01 | 14.39 | 14.4 | 13.97 | 14.18 | -0.42% | 54,587 | 77,143,875 |
| 2024-03-29 | 13.9 | 14.33 | 13.9 | 14.24 | +2.45% | 73,337 | 103,497,625 |
| 2024-03-28 | 13.55 | 14.2 | 13.51 | 13.9 | +1.61% | 72,392 | 100,958,684 |
| 2024-03-27 | 13.62 | 14.15 | 13.52 | 13.68 | +0.59% | 96,655 | 134,046,516 |
| 2024-03-26 | 13.52 | 13.97 | 13.49 | 13.6 | +0.74% | 63,099 | 86,516,855 |
| 2024-03-25 | 13.8 | 14.07 | 13.4 | 13.5 | -2.95% | 62,776 | 86,000,879 |
| 2024-03-22 | 13.87 | 14.05 | 13.51 | 13.91 | -0.43% | 65,737 | 90,558,544 |
| 2024-03-21 | 13.8 | 14.2 | 13.68 | 13.97 | +0.87% | 63,539 | 88,240,751 |
| 2024-03-20 | 13.19 | 13.88 | 13.17 | 13.85 | +5% | 70,195 | 95,262,279 |
| 2024-03-19 | 13.4 | 13.55 | 13.16 | 13.19 | -2.44% | 63,304 | 84,358,798 |
| 2024-03-18 | 13.2 | 13.74 | 12.95 | 13.52 | +2.81% | 92,945 | 124,717,282 |
| 2024-03-15 | 12.57 | 13.31 | 12.4 | 13.15 | +4.53% | 69,845 | 90,209,280 |
| 2024-03-14 | 12.66 | 12.85 | 12.35 | 12.58 | -1.18% | 49,748 | 62,771,074 |
| 2024-03-13 | 12.64 | 12.96 | 12.5 | 12.73 | +0.32% | 52,908 | 67,176,580 |
| 2024-03-12 | 12.6 | 12.77 | 12.28 | 12.69 | +1.44% | 68,399 | 85,705,441 |
| 2024-03-11 | 12.35 | 12.78 | 11.92 | 12.51 | +2.63% | 65,408 | 80,607,479 |
| 2024-03-08 | 12.39 | 12.63 | 12.05 | 12.19 | -0.25% | 59,635 | 73,231,626 |
| 2024-03-07 | 12.95 | 13.17 | 12.04 | 12.22 | -6.07% | 108,262 | 135,398,031 |
| 2024-03-06 | 11.78 | 13.49 | 11.62 | 13.01 | +11.87% | 118,321 | 149,697,083 |
| 2024-03-05 | 11.85 | 12.12 | 11.59 | 11.63 | -2.02% | 43,337 | 50,912,734 |
| 2024-03-04 | 11.95 | 12.09 | 11.62 | 11.87 | +0.17% | 36,098 | 42,721,722 |
| 2024-03-01 | 11.85 | 12.03 | 11.6 | 11.85 | +0.25% | 40,780 | 48,070,779 |
| 2024-02-29 | 11.5 | 11.99 | 11.32 | 11.82 | +2.25% | 65,338 | 76,572,708 |
| 2024-02-28 | 12.7 | 13.09 | 11.5 | 11.56 | -8.62% | 94,605 | 116,160,789 |
| 2024-02-27 | 12.47 | 12.65 | 12.26 | 12.65 | +0.32% | 65,470 | 81,466,049 |
| 2024-02-26 | 12.5 | 12.88 | 12.3 | 12.61 | +0.8% | 56,993 | 71,680,550 |
| 2024-02-23 | 11.65 | 12.58 | 11.58 | 12.51 | +8.12% | 62,965 | 76,640,979 |
| 2024-02-22 | 11.28 | 11.6 | 11.28 | 11.57 | +2.48% | 40,725 | 46,761,782 |
| 2024-02-21 | 11 | 11.68 | 10.71 | 11.29 | +3.2% | 61,012 | 69,642,467 |
| 2024-02-20 | 10.64 | 11.19 | 10.41 | 10.94 | +4.19% | 63,620 | 68,976,156 |
| 2024-02-19 | 10.17 | 11.09 | 10.17 | 10.5 | +3.65% | 95,077 | 101,055,464 |
| 2024-02-08 | 8.59 | 10.26 | 8.3 | 10.13 | +17.93% | 114,097 | 106,490,331 |
| 2024-02-07 | 9.36 | 9.61 | 8.24 | 8.59 | -7.83% | 108,300 | 95,090,407 |
| 2024-02-06 | 9.19 | 9.9 | 8.16 | 9.32 | -0.85% | 96,839 | 86,568,227 |
| 2024-02-05 | 10.85 | 10.99 | 9.19 | 9.4 | -13.2% | 94,092 | 91,329,036 |
| 2024-02-02 | 11.52 | 11.82 | 10.43 | 10.83 | -5.25% | 54,956 | 61,250,349 |
| 2024-02-01 | 11.73 | 11.74 | 11.12 | 11.43 | -1.89% | 52,990 | 60,347,732 |
| 2024-01-31 | 12.35 | 12.76 | 11.58 | 11.65 | -6.43% | 50,046 | 59,996,633 |
| 2024-01-30 | 12.92 | 12.92 | 12.41 | 12.45 | -3.64% | 36,719 | 46,538,520 |
| 2024-01-29 | 13.46 | 13.68 | 12.86 | 12.92 | -3.8% | 38,908 | 50,998,763 |
| 2024-01-26 | 13.78 | 13.85 | 13.34 | 13.43 | -1.54% | 36,691 | 49,905,020 |
| 2024-01-25 | 12.84 | 13.69 | 12.62 | 13.64 | +6.9% | 47,665 | 62,999,839 |
| 2024-01-24 | 12.92 | 12.98 | 12.25 | 12.76 | -0.31% | 47,458 | 59,584,281 |
| 2024-01-23 | 12.92 | 12.92 | 12.49 | 12.8 | 0% | 62,681 | 79,234,535 |
| 2024-01-22 | 13.84 | 13.94 | 12.68 | 12.8 | -6.91% | 45,684 | 60,730,696 |
| 2024-01-19 | 14.25 | 14.25 | 13.72 | 13.75 | -2.27% | 37,938 | 52,838,315 |
| 2024-01-18 | 14.31 | 14.4 | 13.68 | 14.07 | -1.61% | 63,371 | 88,561,162 |
| 2024-01-17 | 14.94 | 15.09 | 14.28 | 14.3 | -4.48% | 58,069 | 84,818,613 |
| 2024-01-16 | 15.31 | 15.61 | 14.94 | 14.97 | -2.22% | 46,709 | 70,771,590 |
| 2024-01-15 | 15.5 | 15.5 | 15.18 | 15.31 | 0% | 22,114 | 33,888,232 |
| 2024-01-12 | 15.5 | 15.75 | 15.3 | 15.31 | -0.91% | 30,296 | 46,975,349 |
| 2024-01-11 | 15.23 | 15.56 | 15.01 | 15.45 | +2.12% | 48,074 | 73,528,681 |
| 2024-01-10 | 16 | 16 | 15 | 15.13 | -4.54% | 63,312 | 97,424,987 |
| 2024-01-09 | 16.17 | 16.47 | 15.61 | 15.85 | -2.34% | 56,842 | 90,639,153 |
| 2024-01-08 | 16.64 | 16.81 | 16.19 | 16.23 | -2.35% | 35,139 | 57,711,417 |
| 2024-01-05 | 16.99 | 17.16 | 16.5 | 16.62 | -0.95% | 38,872 | 65,289,506 |
| 2024-01-04 | 17.4 | 17.4 | 16.72 | 16.78 | -2.72% | 28,907 | 48,855,007 |
| 2024-01-03 | 17.61 | 17.74 | 16.98 | 17.25 | -2.04% | 38,073 | 65,681,442 |
| 2024-01-02 | 18.07 | 18.28 | 17.59 | 17.61 | -2.55% | 34,535 | 61,521,364 |
| 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：