股票概览
13.2
-5.44%
-0.76
13.5
开盘价
13.7
最高价
13.06
最低价
112,373
成交量
数据更新至: 2024-05-20
技术指标
13.32
MA5 (5日均线)
12.76
MA10 (10日均线)
12.29
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 | 13.5 | 13.7 | 13.06 | 13.2 | -5.44% | 112,373 | 150,317,139 |
| 2024-05-17 | 13.47 | 14.24 | 13.17 | 13.96 | +2.12% | 161,729 | 221,809,127 |
| 2024-05-16 | 12.69 | 14.55 | 12.68 | 13.67 | +4.75% | 190,593 | 260,656,251 |
| 2024-05-15 | 12.76 | 13.8 | 12.18 | 13.05 | +2.76% | 130,188 | 167,989,082 |
| 2024-05-14 | 12.73 | 12.82 | 12.45 | 12.7 | -2.68% | 89,755 | 113,306,046 |
| 2024-05-13 | 12.19 | 13.18 | 12.13 | 13.05 | +5.24% | 149,947 | 192,031,475 |
| 2024-05-10 | 11.78 | 12.98 | 11.45 | 12.4 | +5.26% | 119,180 | 145,148,042 |
| 2024-05-09 | 11.68 | 11.85 | 11.62 | 11.78 | +0.86% | 32,540 | 38,195,389 |
| 2024-05-08 | 11.93 | 12.09 | 11.61 | 11.68 | -3.23% | 42,741 | 50,169,967 |
| 2024-05-07 | 11.91 | 12.33 | 11.88 | 12.07 | +0.67% | 54,806 | 66,141,136 |
| 2024-05-06 | 11.9 | 12.59 | 11.8 | 11.99 | +1.44% | 63,342 | 76,672,342 |
| 2024-04-30 | 12.35 | 12.4 | 11.71 | 11.82 | -5.14% | 81,468 | 97,208,229 |
| 2024-04-29 | 11.9 | 13.08 | 11.81 | 12.46 | +0.89% | 120,192 | 148,319,706 |
| 2024-04-26 | 12.21 | 13.2 | 11.93 | 12.35 | +2.49% | 140,421 | 176,799,558 |
| 2024-04-25 | 11.87 | 12.55 | 11.84 | 12.05 | -1.07% | 99,032 | 120,206,363 |
| 2024-04-24 | 11.51 | 12.58 | 11.42 | 12.18 | +1.5% | 125,457 | 150,965,011 |
| 2024-04-23 | 10.87 | 12.03 | 10.87 | 12 | +8.7% | 117,347 | 136,799,547 |
| 2024-04-22 | 11.1 | 11.57 | 10.88 | 11.04 | -4.33% | 84,724 | 94,371,257 |
| 2024-04-19 | 10.88 | 12.69 | 10.31 | 11.54 | +6.56% | 103,520 | 117,412,057 |
| 2024-04-18 | 10.9 | 11.36 | 10.6 | 10.83 | +0.74% | 50,208 | 54,858,573 |
| 2024-04-17 | 9.62 | 10.75 | 9.62 | 10.75 | +12.21% | 49,987 | 51,834,259 |
| 2024-04-16 | 10.08 | 10.38 | 9.5 | 9.58 | -6.72% | 40,583 | 39,445,414 |
| 2024-04-15 | 11.01 | 11.15 | 9.9 | 10.27 | -7.14% | 47,879 | 49,749,377 |
| 2024-04-12 | 11.2 | 11.5 | 11.03 | 11.06 | -0.72% | 23,535 | 26,279,845 |
| 2024-04-11 | 11.13 | 11.39 | 11.01 | 11.14 | -1.24% | 26,884 | 30,173,890 |
| 2024-04-10 | 11.71 | 11.71 | 11.07 | 11.28 | -3.84% | 37,612 | 42,487,666 |
| 2024-04-09 | 11.75 | 11.94 | 11.67 | 11.73 | -0.26% | 27,171 | 31,942,927 |
| 2024-04-08 | 12.22 | 12.23 | 11.75 | 11.76 | -2.81% | 30,700 | 36,469,524 |
| 2024-04-03 | 12.37 | 12.53 | 11.96 | 12.1 | -2.65% | 37,546 | 45,509,011 |
| 2024-04-02 | 12.25 | 12.66 | 12.18 | 12.43 | +1.22% | 51,819 | 64,685,321 |
| 2024-04-01 | 11.96 | 12.37 | 11.96 | 12.28 | +2.42% | 55,228 | 67,548,144 |
| 2024-03-29 | 11.48 | 12.12 | 11.48 | 11.99 | +3.54% | 52,829 | 63,019,916 |
| 2024-03-28 | 11.06 | 11.9 | 11.06 | 11.58 | +4.8% | 37,466 | 43,057,175 |
| 2024-03-27 | 11.65 | 11.65 | 11.05 | 11.05 | -5.56% | 36,003 | 40,773,140 |
| 2024-03-26 | 11.45 | 12.16 | 11.23 | 11.7 | +2.09% | 48,962 | 56,692,341 |
| 2024-03-25 | 11.68 | 11.82 | 11.4 | 11.46 | -2.39% | 26,833 | 31,174,641 |
| 2024-03-22 | 12.01 | 12.16 | 11.7 | 11.74 | -2.73% | 29,487 | 34,936,619 |
| 2024-03-21 | 12.12 | 12.28 | 11.8 | 12.07 | +0.42% | 32,297 | 38,720,944 |
| 2024-03-20 | 11.87 | 12.04 | 11.76 | 12.02 | +2.3% | 28,877 | 34,371,698 |
| 2024-03-19 | 11.74 | 11.83 | 11.67 | 11.75 | +0.09% | 29,268 | 34,402,050 |
| 2024-03-18 | 11.5 | 11.82 | 11.49 | 11.74 | +2.18% | 38,737 | 45,406,830 |
| 2024-03-15 | 11.31 | 11.49 | 11.2 | 11.49 | +0.88% | 28,278 | 32,189,291 |
| 2024-03-14 | 11.22 | 11.48 | 11.17 | 11.39 | +1.06% | 37,171 | 42,189,671 |
| 2024-03-13 | 11.4 | 11.45 | 11.1 | 11.27 | -1.14% | 30,205 | 33,944,675 |
| 2024-03-12 | 11.19 | 11.46 | 11.03 | 11.4 | +2.89% | 38,188 | 43,011,724 |
| 2024-03-11 | 10.93 | 11.13 | 10.9 | 11.08 | +1.37% | 23,904 | 26,337,271 |
| 2024-03-08 | 10.9 | 11.2 | 10.8 | 10.93 | -0.36% | 26,832 | 29,413,256 |
| 2024-03-07 | 10.92 | 11.24 | 10.88 | 10.97 | +1.01% | 39,878 | 44,105,161 |
| 2024-03-06 | 10.9 | 11.04 | 10.71 | 10.86 | -0.73% | 26,977 | 29,350,454 |
| 2024-03-05 | 11.22 | 11.23 | 10.88 | 10.94 | -3.95% | 44,797 | 49,227,292 |
| 2024-03-04 | 11.19 | 11.72 | 10.75 | 11.39 | +1.7% | 55,107 | 62,048,660 |
| 2024-03-01 | 11.11 | 11.3 | 10.96 | 11.2 | +0.81% | 36,927 | 40,994,645 |
| 2024-02-29 | 10.5 | 11.14 | 10.5 | 11.11 | +3.35% | 56,118 | 61,345,509 |
| 2024-02-28 | 11.98 | 12.3 | 10.72 | 10.75 | -8.82% | 72,179 | 83,090,038 |
| 2024-02-27 | 11.28 | 11.8 | 11.2 | 11.79 | +4.06% | 49,643 | 57,753,984 |
| 2024-02-26 | 11.3 | 11.63 | 10.98 | 11.33 | +1.25% | 60,073 | 67,906,024 |
| 2024-02-23 | 10.82 | 11.25 | 10.78 | 11.19 | +3.42% | 50,290 | 55,365,547 |
| 2024-02-22 | 10.4 | 10.95 | 10.4 | 10.82 | +4.64% | 63,850 | 68,501,527 |
| 2024-02-21 | 9.91 | 10.78 | 9.91 | 10.34 | +1.27% | 56,574 | 59,115,314 |
| 2024-02-20 | 10.1 | 10.68 | 9.76 | 10.21 | +1.09% | 53,442 | 54,650,701 |
| 2024-02-19 | 9.51 | 10.24 | 9.5 | 10.1 | +6.32% | 58,227 | 57,888,314 |
| 2024-02-08 | 8.71 | 9.58 | 7.6 | 9.5 | +7.71% | 73,424 | 65,302,895 |
| 2024-02-07 | 9.65 | 9.7 | 8.72 | 8.82 | -8.32% | 71,016 | 64,174,740 |
| 2024-02-06 | 9.34 | 10.2 | 8.5 | 9.62 | -2.24% | 68,809 | 63,714,183 |
| 2024-02-05 | 11.67 | 11.69 | 9.43 | 9.84 | -16.26% | 75,735 | 76,271,433 |
| 2024-02-02 | 12.39 | 12.74 | 11.28 | 11.75 | -5.47% | 44,996 | 53,653,532 |
| 2024-02-01 | 12.96 | 12.98 | 11.91 | 12.43 | -4.24% | 53,590 | 66,363,732 |
| 2024-01-31 | 13.67 | 13.83 | 12.85 | 12.98 | -5.32% | 41,480 | 54,601,056 |
| 2024-01-30 | 14.35 | 14.35 | 13.7 | 13.71 | -5.38% | 39,447 | 55,110,372 |
| 2024-01-29 | 15 | 15.18 | 14.42 | 14.49 | -4.29% | 42,893 | 63,225,768 |
| 2024-01-26 | 14.81 | 15.48 | 14.7 | 15.14 | +2.51% | 52,290 | 79,298,072 |
| 2024-01-25 | 13.7 | 14.79 | 13.67 | 14.77 | +8.28% | 47,455 | 68,200,156 |
| 2024-01-24 | 12.99 | 13.64 | 12.99 | 13.64 | +5.49% | 31,987 | 42,707,360 |
| 2024-01-23 | 13.08 | 13.25 | 12.6 | 12.93 | -1.3% | 28,950 | 37,108,624 |
| 2024-01-22 | 14.12 | 14.26 | 12.97 | 13.1 | -7.42% | 30,389 | 41,277,588 |
| 2024-01-19 | 14.3 | 14.5 | 14.06 | 14.15 | -1.6% | 20,077 | 28,473,462 |
| 2024-01-18 | 14.77 | 14.97 | 13.98 | 14.38 | -2.51% | 33,464 | 47,851,469 |
| 2024-01-17 | 15.24 | 15.38 | 14.75 | 14.75 | -3.72% | 22,177 | 33,272,657 |
| 2024-01-16 | 15.23 | 15.56 | 15.13 | 15.32 | 0% | 28,495 | 43,560,087 |
| 2024-01-15 | 15.43 | 15.49 | 15.16 | 15.32 | -1.73% | 30,590 | 46,855,859 |
| 2024-01-12 | 15.48 | 15.99 | 15.4 | 15.59 | +0.91% | 49,350 | 77,614,651 |
| 2024-01-11 | 14.83 | 15.5 | 14.83 | 15.45 | +3.34% | 42,758 | 65,637,494 |
| 2024-01-10 | 15.4 | 15.4 | 14.9 | 14.95 | -3.24% | 49,439 | 74,665,726 |
| 2024-01-09 | 15.51 | 15.98 | 15.2 | 15.45 | 0% | 67,366 | 104,401,623 |
| 2024-01-08 | 15.72 | 16.39 | 15.24 | 15.45 | +1.25% | 90,142 | 141,752,426 |
| 2024-01-05 | 15.5 | 15.8 | 15.14 | 15.26 | -1.36% | 16,880 | 25,899,827 |
| 2024-01-04 | 15.6 | 15.6 | 15.35 | 15.47 | +0.13% | 16,218 | 25,079,380 |
| 2024-01-03 | 15.64 | 15.8 | 15.35 | 15.45 | -1.09% | 25,515 | 39,506,808 |
| 2024-01-02 | 15.2 | 15.69 | 15.2 | 15.62 | +3.1% | 36,012 | 56,015,295 |
| 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：