股票概览
13.52
-1.02%
-0.14
13.21
开盘价
13.66
最高价
13.21
最低价
120,111
成交量
数据更新至: 2024-05-20
技术指标
12.78
MA5 (5日均线)
12.90
MA10 (10日均线)
12.93
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 | 13.21 | 13.66 | 13.21 | 13.52 | -1.02% | 120,111 | 161,099,380 |
| 2024-05-17 | 12.55 | 14.47 | 12.52 | 13.66 | +11.78% | 166,102 | 227,681,343 |
| 2024-05-16 | 12.2 | 12.44 | 12.14 | 12.22 | +0.25% | 25,076 | 30,879,923 |
| 2024-05-15 | 12.25 | 12.54 | 12.13 | 12.19 | -1.14% | 17,500 | 21,547,153 |
| 2024-05-14 | 12.4 | 12.64 | 12.3 | 12.33 | -0.16% | 25,952 | 32,171,423 |
| 2024-05-13 | 12.77 | 12.77 | 12.21 | 12.35 | -4.11% | 43,038 | 53,476,239 |
| 2024-05-10 | 13.35 | 13.35 | 12.86 | 12.88 | -3.09% | 27,994 | 36,391,967 |
| 2024-05-09 | 13.15 | 13.42 | 13.12 | 13.29 | +0.99% | 33,519 | 44,529,011 |
| 2024-05-08 | 13.42 | 13.46 | 13.13 | 13.16 | -1.79% | 26,708 | 35,361,658 |
| 2024-05-07 | 13.13 | 13.42 | 13 | 13.4 | +2.06% | 46,825 | 62,224,797 |
| 2024-05-06 | 13.22 | 13.35 | 13.04 | 13.13 | +0.69% | 38,019 | 50,028,513 |
| 2024-04-30 | 13.3 | 13.32 | 12.82 | 13.04 | -2.03% | 54,510 | 71,136,301 |
| 2024-04-29 | 13.23 | 13.47 | 12.96 | 13.31 | -2.56% | 95,608 | 126,566,335 |
| 2024-04-26 | 13.21 | 13.68 | 13.2 | 13.66 | +1.79% | 63,638 | 85,818,235 |
| 2024-04-25 | 12.91 | 13.65 | 12.91 | 13.42 | +2.68% | 69,443 | 92,583,031 |
| 2024-04-24 | 12.99 | 13.22 | 12.88 | 13.07 | -2.02% | 66,891 | 87,242,540 |
| 2024-04-23 | 12.84 | 13.8 | 12.39 | 13.34 | +3.81% | 104,994 | 135,806,320 |
| 2024-04-22 | 12.3 | 13.38 | 12.05 | 12.85 | +8.81% | 103,144 | 131,643,694 |
| 2024-04-19 | 11.98 | 12.16 | 11.7 | 11.81 | -1.5% | 25,299 | 29,994,139 |
| 2024-04-18 | 12.08 | 12.35 | 11.7 | 11.99 | -0.66% | 34,786 | 41,864,110 |
| 2024-04-17 | 10.83 | 12.07 | 10.83 | 12.07 | +13.55% | 52,448 | 60,674,999 |
| 2024-04-16 | 11.87 | 11.87 | 10.63 | 10.63 | -10.14% | 53,298 | 58,337,813 |
| 2024-04-15 | 12.72 | 12.79 | 11.61 | 11.83 | -6.11% | 48,319 | 58,555,403 |
| 2024-04-12 | 12.75 | 13 | 12.55 | 12.6 | -1.18% | 24,078 | 30,743,222 |
| 2024-04-11 | 12.86 | 13.08 | 12.71 | 12.75 | -0.86% | 24,372 | 31,434,519 |
| 2024-04-10 | 13.25 | 13.25 | 12.75 | 12.86 | -3.02% | 22,580 | 29,273,680 |
| 2024-04-09 | 13.1 | 13.34 | 13 | 13.26 | +1.22% | 21,601 | 28,434,440 |
| 2024-04-08 | 13.5 | 13.5 | 13.07 | 13.1 | -3.11% | 23,402 | 31,041,965 |
| 2024-04-03 | 13.84 | 13.84 | 13.33 | 13.52 | -2.45% | 31,847 | 43,101,341 |
| 2024-04-02 | 14.04 | 14.07 | 13.77 | 13.86 | -1.28% | 29,870 | 41,563,416 |
| 2024-04-01 | 13.98 | 14.08 | 13.82 | 14.04 | +0.5% | 34,912 | 48,726,313 |
| 2024-03-29 | 13.53 | 13.97 | 13.41 | 13.97 | +3.18% | 35,564 | 48,932,130 |
| 2024-03-28 | 12.99 | 13.72 | 12.98 | 13.54 | +3.91% | 37,289 | 50,068,223 |
| 2024-03-27 | 13.65 | 13.74 | 13 | 13.03 | -4.26% | 34,809 | 46,472,142 |
| 2024-03-26 | 13.76 | 14.02 | 13.31 | 13.61 | -1.38% | 37,307 | 51,019,839 |
| 2024-03-25 | 14.51 | 14.6 | 13.8 | 13.8 | -4.89% | 39,095 | 55,445,139 |
| 2024-03-22 | 14.79 | 14.81 | 14.33 | 14.51 | -2.09% | 36,922 | 53,729,496 |
| 2024-03-21 | 14.84 | 14.99 | 14.5 | 14.82 | -0.27% | 32,763 | 48,454,264 |
| 2024-03-20 | 14.59 | 14.86 | 14.57 | 14.86 | +1.36% | 28,973 | 42,763,488 |
| 2024-03-19 | 14.53 | 14.91 | 14.36 | 14.66 | +0.83% | 43,691 | 63,734,048 |
| 2024-03-18 | 14.13 | 14.56 | 14.13 | 14.54 | +2.97% | 33,883 | 48,625,408 |
| 2024-03-15 | 13.9 | 14.14 | 13.75 | 14.12 | +1.58% | 33,204 | 46,463,655 |
| 2024-03-14 | 14.01 | 14.28 | 13.69 | 13.9 | -1.63% | 40,296 | 56,275,568 |
| 2024-03-13 | 14 | 14.14 | 13.8 | 14.13 | +1.36% | 47,664 | 66,727,726 |
| 2024-03-12 | 13.85 | 13.95 | 13.62 | 13.94 | +0.94% | 41,001 | 56,746,730 |
| 2024-03-11 | 13.85 | 14.01 | 13.5 | 13.81 | -1.36% | 58,428 | 79,981,770 |
| 2024-03-08 | 13.36 | 14.28 | 13.36 | 14 | +4.4% | 71,273 | 99,211,698 |
| 2024-03-07 | 13.51 | 13.81 | 13.33 | 13.41 | -0.37% | 38,443 | 52,304,772 |
| 2024-03-06 | 13.18 | 13.62 | 13.03 | 13.46 | +1.82% | 33,337 | 44,530,941 |
| 2024-03-05 | 13.54 | 13.54 | 13.12 | 13.22 | -2.87% | 34,318 | 45,642,994 |
| 2024-03-04 | 13.75 | 14 | 13.31 | 13.61 | -1.38% | 42,562 | 57,674,930 |
| 2024-03-01 | 13.2 | 13.9 | 13.2 | 13.8 | +4.78% | 46,953 | 63,415,906 |
| 2024-02-29 | 12.48 | 13.17 | 12.46 | 13.17 | +5.53% | 41,995 | 54,389,479 |
| 2024-02-28 | 13.91 | 14.13 | 12.4 | 12.48 | -10.15% | 70,959 | 94,606,025 |
| 2024-02-27 | 13.46 | 13.91 | 13.22 | 13.89 | +2.58% | 37,956 | 51,665,671 |
| 2024-02-26 | 13.35 | 13.95 | 13.33 | 13.54 | +3.36% | 61,905 | 84,456,395 |
| 2024-02-23 | 12.41 | 13.17 | 12.41 | 13.1 | +5.82% | 45,699 | 58,499,161 |
| 2024-02-22 | 11.88 | 12.39 | 11.88 | 12.38 | +3.25% | 33,517 | 40,970,114 |
| 2024-02-21 | 11.73 | 12.46 | 11.65 | 11.99 | +0.93% | 38,515 | 46,755,341 |
| 2024-02-20 | 11.57 | 11.88 | 11.27 | 11.88 | +3.48% | 36,771 | 42,732,698 |
| 2024-02-19 | 11.11 | 11.57 | 11.09 | 11.48 | +5.32% | 55,648 | 63,187,383 |
| 2024-02-08 | 9.9 | 10.95 | 9.42 | 10.9 | +9.88% | 73,887 | 76,234,832 |
| 2024-02-07 | 10.4 | 10.53 | 9.43 | 9.92 | -4.43% | 76,142 | 76,508,285 |
| 2024-02-06 | 9.81 | 10.77 | 9.23 | 10.38 | +3.9% | 63,191 | 62,743,756 |
| 2024-02-05 | 11.54 | 11.54 | 9.83 | 9.99 | -13.95% | 70,652 | 73,000,376 |
| 2024-02-02 | 12.36 | 12.8 | 11.12 | 11.61 | -6.07% | 47,683 | 56,553,347 |
| 2024-02-01 | 12.3 | 12.63 | 11.88 | 12.36 | +1.15% | 45,678 | 55,991,936 |
| 2024-01-31 | 13.02 | 13.15 | 12.1 | 12.22 | -6.79% | 49,659 | 62,799,851 |
| 2024-01-30 | 13.79 | 13.84 | 13.1 | 13.11 | -0.46% | 56,964 | 76,816,731 |
| 2024-01-29 | 13.95 | 14 | 13.15 | 13.17 | -5.52% | 28,989 | 38,912,342 |
| 2024-01-26 | 14.09 | 14.29 | 13.86 | 13.94 | -1.06% | 19,453 | 27,319,347 |
| 2024-01-25 | 13.46 | 14.13 | 13.3 | 14.09 | +5.07% | 27,410 | 37,802,250 |
| 2024-01-24 | 13.5 | 13.59 | 12.82 | 13.41 | -0.07% | 28,465 | 37,505,119 |
| 2024-01-23 | 13.41 | 13.62 | 13.14 | 13.42 | -1.11% | 28,960 | 38,756,273 |
| 2024-01-22 | 14.58 | 14.67 | 13.3 | 13.57 | -6.8% | 27,494 | 38,695,644 |
| 2024-01-19 | 14.79 | 14.96 | 14.52 | 14.56 | -1.56% | 19,820 | 29,061,731 |
| 2024-01-18 | 14.96 | 15.08 | 14.42 | 14.79 | -0.6% | 35,530 | 52,206,156 |
| 2024-01-17 | 15.58 | 15.58 | 14.88 | 14.88 | -3.38% | 16,449 | 24,956,067 |
| 2024-01-16 | 15.56 | 15.67 | 15.16 | 15.4 | -1.28% | 24,116 | 37,029,561 |
| 2024-01-15 | 15.68 | 15.81 | 15.44 | 15.6 | -1.2% | 16,128 | 25,176,588 |
| 2024-01-12 | 16 | 16.05 | 15.72 | 15.79 | -1.19% | 16,152 | 25,640,966 |
| 2024-01-11 | 15.65 | 16.06 | 15.58 | 15.98 | +2.17% | 20,794 | 32,963,250 |
| 2024-01-10 | 15.96 | 15.98 | 15.43 | 15.64 | -1.94% | 26,176 | 41,090,645 |
| 2024-01-09 | 16.18 | 16.33 | 15.8 | 15.95 | +0.06% | 21,867 | 35,136,954 |
| 2024-01-08 | 16.38 | 16.38 | 15.91 | 15.94 | -2.69% | 17,572 | 28,246,507 |
| 2024-01-05 | 16.95 | 16.95 | 16.26 | 16.38 | -2.21% | 20,295 | 33,475,567 |
| 2024-01-04 | 16.79 | 16.94 | 16.63 | 16.75 | -0.24% | 16,947 | 28,462,320 |
| 2024-01-03 | 17.09 | 17.19 | 16.64 | 16.79 | -1.76% | 19,662 | 33,094,013 |
| 2024-01-02 | 17.28 | 17.28 | 16.96 | 17.09 | -0.41% | 21,624 | 36,954,347 |
| 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：