股票概览
13.14
-0.68%
-0.09
13.2
开盘价
13.28
最高价
13
最低价
81,327
成交量
数据更新至: 2024-05-20
技术指标
12.93
MA5 (5日均线)
13.11
MA10 (10日均线)
13.05
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 | 13.2 | 13.28 | 13 | 13.14 | -0.68% | 81,327 | 106,754,441 |
| 2024-05-17 | 12.88 | 13.23 | 12.86 | 13.23 | +3.12% | 91,160 | 119,099,934 |
| 2024-05-16 | 12.73 | 13.07 | 12.73 | 12.83 | +0.94% | 74,961 | 96,769,749 |
| 2024-05-15 | 12.7 | 12.97 | 12.52 | 12.71 | -0.31% | 58,990 | 75,627,845 |
| 2024-05-14 | 12.71 | 13.06 | 12.69 | 12.75 | +0.47% | 49,443 | 63,393,343 |
| 2024-05-13 | 12.95 | 12.98 | 12.6 | 12.69 | -3.42% | 71,329 | 91,080,247 |
| 2024-05-10 | 13.41 | 13.48 | 13.07 | 13.14 | -2.01% | 60,185 | 79,297,009 |
| 2024-05-09 | 13.35 | 13.53 | 13.28 | 13.41 | +0.3% | 61,830 | 83,079,891 |
| 2024-05-08 | 13.65 | 13.7 | 13.29 | 13.37 | -2.98% | 74,805 | 100,504,694 |
| 2024-05-07 | 13.7 | 13.83 | 13.47 | 13.78 | +0.73% | 105,463 | 144,220,273 |
| 2024-05-06 | 13.81 | 13.92 | 13.55 | 13.68 | +0.66% | 105,486 | 144,861,161 |
| 2024-04-30 | 13.58 | 13.86 | 13.47 | 13.59 | -0.29% | 115,950 | 158,418,554 |
| 2024-04-29 | 13.61 | 13.92 | 13.56 | 13.63 | +0.74% | 158,175 | 216,237,269 |
| 2024-04-26 | 13.29 | 13.63 | 13.2 | 13.53 | -0.37% | 177,959 | 238,698,599 |
| 2024-04-25 | 12.92 | 14 | 12.91 | 13.58 | +3.98% | 210,123 | 281,655,264 |
| 2024-04-24 | 12.47 | 13.06 | 12.44 | 13.06 | +4.73% | 134,298 | 172,231,200 |
| 2024-04-23 | 12.22 | 12.67 | 12.15 | 12.47 | +3.49% | 104,742 | 130,044,847 |
| 2024-04-22 | 12.12 | 12.2 | 11.6 | 12.05 | -0.58% | 84,496 | 100,855,321 |
| 2024-04-19 | 12.18 | 12.25 | 11.79 | 12.12 | -1.38% | 84,105 | 101,066,883 |
| 2024-04-18 | 12.12 | 12.6 | 11.98 | 12.29 | +0.74% | 110,452 | 136,401,401 |
| 2024-04-17 | 11.42 | 12.21 | 11.42 | 12.2 | +9.81% | 93,930 | 111,417,331 |
| 2024-04-16 | 12.05 | 12.05 | 11.06 | 11.11 | -8.48% | 129,021 | 147,312,856 |
| 2024-04-15 | 12.49 | 12.73 | 11.82 | 12.14 | -2.88% | 96,227 | 118,006,929 |
| 2024-04-12 | 12.8 | 13.16 | 12.49 | 12.5 | -3.18% | 85,411 | 109,151,333 |
| 2024-04-11 | 12.82 | 13.3 | 12.76 | 12.91 | -0.15% | 81,693 | 106,083,935 |
| 2024-04-10 | 13.26 | 13.51 | 12.89 | 12.93 | -0.08% | 109,319 | 144,815,628 |
| 2024-04-09 | 12.7 | 13 | 12.7 | 12.94 | +2.05% | 40,384 | 52,079,508 |
| 2024-04-08 | 12.95 | 13.03 | 12.68 | 12.68 | -2.69% | 54,561 | 69,942,340 |
| 2024-04-03 | 13.69 | 13.7 | 12.94 | 13.03 | -5.44% | 101,167 | 133,061,929 |
| 2024-04-02 | 13.65 | 14.15 | 13.53 | 13.78 | +0.8% | 124,720 | 173,256,299 |
| 2024-04-01 | 13.47 | 13.68 | 13.46 | 13.67 | +2.17% | 60,229 | 81,897,623 |
| 2024-03-29 | 13.23 | 13.38 | 13.04 | 13.38 | +1.21% | 56,055 | 74,152,434 |
| 2024-03-28 | 12.69 | 13.45 | 12.69 | 13.22 | +4.59% | 85,005 | 111,735,362 |
| 2024-03-27 | 13.26 | 13.31 | 12.63 | 12.64 | -5.03% | 78,101 | 101,020,866 |
| 2024-03-26 | 13.33 | 13.6 | 13.04 | 13.31 | 0% | 72,184 | 96,009,548 |
| 2024-03-25 | 13.8 | 13.92 | 13.27 | 13.31 | -4.24% | 82,874 | 113,216,773 |
| 2024-03-22 | 14.22 | 14.22 | 13.76 | 13.9 | -1.35% | 85,239 | 118,825,784 |
| 2024-03-21 | 14.28 | 14.35 | 13.99 | 14.09 | -1.33% | 83,582 | 118,336,153 |
| 2024-03-20 | 14.13 | 14.32 | 14.03 | 14.28 | +0.71% | 80,705 | 114,372,924 |
| 2024-03-19 | 14.39 | 14.49 | 14.18 | 14.18 | -2% | 98,990 | 141,701,946 |
| 2024-03-18 | 14.49 | 14.71 | 14.29 | 14.47 | +1.26% | 148,603 | 214,979,768 |
| 2024-03-15 | 13.79 | 14.29 | 13.75 | 14.29 | +2.58% | 123,692 | 174,331,362 |
| 2024-03-14 | 14.03 | 14.24 | 13.67 | 13.93 | -0.29% | 109,788 | 153,376,463 |
| 2024-03-13 | 14.11 | 14.14 | 13.89 | 13.97 | -1.2% | 108,275 | 151,634,873 |
| 2024-03-12 | 13.99 | 14.3 | 13.79 | 14.14 | +0.71% | 131,057 | 183,885,626 |
| 2024-03-11 | 14.1 | 14.1 | 13.66 | 14.04 | -1.2% | 129,570 | 179,916,454 |
| 2024-03-08 | 13.77 | 14.35 | 13.65 | 14.21 | +2.16% | 163,139 | 229,931,341 |
| 2024-03-07 | 13.9 | 14.84 | 13.9 | 13.91 | +3.57% | 272,835 | 388,637,204 |
| 2024-03-06 | 13.14 | 13.65 | 13.06 | 13.43 | +1.9% | 113,402 | 152,180,509 |
| 2024-03-05 | 13.56 | 13.6 | 13.07 | 13.18 | -4.42% | 126,636 | 168,204,756 |
| 2024-03-04 | 13.7 | 13.89 | 13.41 | 13.79 | +2.53% | 159,424 | 218,295,638 |
| 2024-03-01 | 13.24 | 13.46 | 13.1 | 13.45 | +2.59% | 122,378 | 162,909,756 |
| 2024-02-29 | 12.31 | 13.11 | 12.31 | 13.11 | +5.9% | 140,315 | 180,673,939 |
| 2024-02-28 | 13.56 | 13.82 | 12.37 | 12.38 | -8.84% | 199,900 | 263,742,381 |
| 2024-02-27 | 13.25 | 13.6 | 12.9 | 13.58 | +1.49% | 202,751 | 268,688,245 |
| 2024-02-26 | 13.45 | 13.96 | 13.01 | 13.38 | +9.14% | 268,218 | 362,275,360 |
| 2024-02-23 | 11.9 | 12.37 | 11.71 | 12.26 | +3.46% | 117,546 | 141,593,936 |
| 2024-02-22 | 11.36 | 11.94 | 11.27 | 11.85 | +4.68% | 117,644 | 136,835,863 |
| 2024-02-21 | 11.1 | 11.73 | 11.02 | 11.32 | +0.71% | 110,274 | 126,642,475 |
| 2024-02-20 | 11.08 | 11.27 | 10.85 | 11.24 | +0.45% | 89,712 | 99,618,915 |
| 2024-02-19 | 11.07 | 11.27 | 10.78 | 11.19 | +2.29% | 127,917 | 141,857,066 |
| 2024-02-08 | 9.9 | 11.02 | 9.86 | 10.94 | +10.06% | 136,015 | 142,198,979 |
| 2024-02-07 | 9.83 | 10.32 | 9.64 | 9.94 | +1.43% | 120,779 | 121,249,337 |
| 2024-02-06 | 9.22 | 10.03 | 8.73 | 9.8 | +6.18% | 116,586 | 109,861,142 |
| 2024-02-05 | 10.08 | 10.25 | 8.9 | 9.23 | -10.39% | 122,792 | 116,313,058 |
| 2024-02-02 | 10.8 | 11.07 | 9.94 | 10.3 | -4.19% | 87,725 | 91,639,944 |
| 2024-02-01 | 10.74 | 11.22 | 10.5 | 10.75 | -1.01% | 78,528 | 84,670,599 |
| 2024-01-31 | 11.61 | 11.68 | 10.79 | 10.86 | -6.46% | 89,044 | 99,113,119 |
| 2024-01-30 | 11.71 | 12.08 | 11.56 | 11.61 | -1.94% | 51,386 | 60,607,671 |
| 2024-01-29 | 12.34 | 12.41 | 11.79 | 11.84 | -3.35% | 54,645 | 65,389,897 |
| 2024-01-26 | 12.44 | 12.62 | 12.2 | 12.25 | -2.23% | 65,535 | 81,349,025 |
| 2024-01-25 | 12.18 | 12.58 | 11.98 | 12.53 | +3.04% | 75,282 | 93,142,547 |
| 2024-01-24 | 12.2 | 12.33 | 11.61 | 12.16 | +0.08% | 88,966 | 106,368,830 |
| 2024-01-23 | 12.13 | 12.27 | 11.89 | 12.15 | +1.67% | 71,022 | 85,943,068 |
| 2024-01-22 | 12.99 | 13.01 | 11.82 | 11.95 | -8.22% | 118,195 | 146,429,653 |
| 2024-01-19 | 13.3 | 13.44 | 13.02 | 13.02 | -2.62% | 40,639 | 53,591,637 |
| 2024-01-18 | 13.09 | 13.41 | 12.93 | 13.37 | +1.21% | 59,553 | 78,268,407 |
| 2024-01-17 | 13.67 | 13.73 | 13.2 | 13.21 | -3.72% | 49,044 | 65,864,190 |
| 2024-01-16 | 13.89 | 13.94 | 13.36 | 13.72 | -0.87% | 69,417 | 94,440,841 |
| 2024-01-15 | 14.25 | 14.25 | 13.75 | 13.84 | -3.22% | 68,177 | 94,922,872 |
| 2024-01-12 | 14.59 | 14.59 | 14.23 | 14.3 | -2.05% | 41,773 | 60,048,475 |
| 2024-01-11 | 14.22 | 14.69 | 14.21 | 14.6 | +2.31% | 41,464 | 60,083,554 |
| 2024-01-10 | 14.73 | 14.79 | 14.26 | 14.27 | -3.65% | 50,212 | 72,743,405 |
| 2024-01-09 | 14.31 | 15.05 | 14.29 | 14.81 | +3.64% | 80,267 | 118,861,362 |
| 2024-01-08 | 14.56 | 14.59 | 14.28 | 14.29 | -1.85% | 42,185 | 60,838,394 |
| 2024-01-05 | 15.04 | 15.13 | 14.46 | 14.56 | -2.61% | 53,011 | 78,208,285 |
| 2024-01-04 | 14.76 | 15 | 14.58 | 14.95 | +0.81% | 56,125 | 83,086,885 |
| 2024-01-03 | 15.35 | 15.37 | 14.7 | 14.83 | -3.76% | 95,732 | 142,919,669 |
| 2024-01-02 | 15.68 | 15.75 | 15.4 | 15.41 | -1.66% | 45,765 | 71,064,221 |
| 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：