股票概览
13.19
+1.07%
+0.14
13.05
开盘价
13.32
最高价
13.01
最低价
40,649
成交量
数据更新至: 2024-05-20
技术指标
13.08
MA5 (5日均线)
12.81
MA10 (10日均线)
12.17
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 | 13.05 | 13.32 | 13.01 | 13.19 | +1.07% | 40,649 | 53,562,913 |
| 2024-05-17 | 12.91 | 13.05 | 12.82 | 13.05 | +0.85% | 33,978 | 44,062,607 |
| 2024-05-16 | 12.7 | 13.09 | 12.7 | 12.94 | -0.08% | 43,228 | 55,765,168 |
| 2024-05-15 | 13.26 | 13.26 | 12.76 | 12.95 | -2.56% | 61,086 | 79,048,614 |
| 2024-05-14 | 12.36 | 13.32 | 12.26 | 13.29 | +7.44% | 70,661 | 91,465,493 |
| 2024-05-13 | 12.46 | 12.53 | 12.1 | 12.37 | -1.04% | 38,122 | 46,926,003 |
| 2024-05-10 | 12.58 | 12.62 | 12.4 | 12.5 | -0.16% | 32,427 | 40,574,661 |
| 2024-05-09 | 12.5 | 12.65 | 12.47 | 12.52 | -0.24% | 31,103 | 39,008,831 |
| 2024-05-08 | 12.72 | 12.84 | 12.48 | 12.55 | -1.34% | 34,516 | 43,513,857 |
| 2024-05-07 | 12.69 | 12.73 | 12.49 | 12.72 | -0.39% | 49,579 | 62,575,565 |
| 2024-05-06 | 12.26 | 12.87 | 12.2 | 12.77 | +4.59% | 88,434 | 110,526,477 |
| 2024-04-30 | 12.08 | 12.53 | 12.05 | 12.21 | +0.33% | 80,188 | 98,339,079 |
| 2024-04-29 | 11.79 | 12.17 | 11.79 | 12.17 | +3.22% | 92,372 | 110,937,303 |
| 2024-04-26 | 11.86 | 12.05 | 11.76 | 11.79 | -1.5% | 97,094 | 115,493,367 |
| 2024-04-25 | 11.85 | 12.07 | 11.75 | 11.97 | +0.42% | 114,939 | 136,431,247 |
| 2024-04-24 | 12.99 | 13.38 | 11.68 | 11.92 | -3.25% | 206,158 | 255,003,976 |
| 2024-04-23 | 11.55 | 12.32 | 11.2 | 12.32 | +19.96% | 71,328 | 85,926,845 |
| 2024-04-22 | 9.82 | 10.29 | 9.55 | 10.27 | +3.74% | 45,957 | 46,282,067 |
| 2024-04-19 | 9.96 | 10.12 | 9.76 | 9.9 | -0.6% | 22,995 | 22,772,707 |
| 2024-04-18 | 10.08 | 10.2 | 9.72 | 9.96 | -1.19% | 36,789 | 36,687,879 |
| 2024-04-17 | 9.11 | 10.09 | 9.1 | 10.08 | +12.37% | 46,437 | 45,431,654 |
| 2024-04-16 | 9.82 | 9.85 | 8.85 | 8.97 | -11.1% | 58,006 | 53,244,007 |
| 2024-04-15 | 10.95 | 11.16 | 9.82 | 10.09 | -8.94% | 56,079 | 57,386,669 |
| 2024-04-12 | 10.96 | 11.3 | 10.96 | 11.08 | +0.45% | 24,833 | 27,716,368 |
| 2024-04-11 | 10.92 | 11.2 | 10.8 | 11.03 | +0.82% | 24,471 | 27,073,056 |
| 2024-04-10 | 11.38 | 11.38 | 10.84 | 10.94 | -3.27% | 22,882 | 25,217,808 |
| 2024-04-09 | 11.1 | 11.33 | 11.01 | 11.31 | +2.26% | 23,441 | 26,246,946 |
| 2024-04-08 | 11.58 | 11.58 | 11.01 | 11.06 | -4.24% | 24,709 | 27,725,562 |
| 2024-04-03 | 11.69 | 11.69 | 11.25 | 11.55 | -0.94% | 22,937 | 26,241,978 |
| 2024-04-02 | 11.61 | 11.78 | 11.56 | 11.66 | +0.69% | 24,934 | 29,141,416 |
| 2024-04-01 | 11.32 | 11.58 | 11.27 | 11.58 | +2.39% | 23,450 | 26,896,207 |
| 2024-03-29 | 10.95 | 11.32 | 10.9 | 11.31 | +2.82% | 24,817 | 27,572,885 |
| 2024-03-28 | 10.59 | 11.07 | 10.55 | 11 | +4.17% | 23,490 | 25,569,564 |
| 2024-03-27 | 11.07 | 11.1 | 10.53 | 10.56 | -3.83% | 25,145 | 27,053,196 |
| 2024-03-26 | 11.1 | 11.26 | 10.84 | 10.98 | -1.52% | 29,485 | 32,466,987 |
| 2024-03-25 | 11.47 | 11.55 | 11.08 | 11.15 | -2.79% | 29,437 | 33,418,342 |
| 2024-03-22 | 11.64 | 11.76 | 11.38 | 11.47 | -1.71% | 28,027 | 32,390,096 |
| 2024-03-21 | 11.66 | 11.72 | 11.38 | 11.67 | +0.86% | 26,260 | 30,422,654 |
| 2024-03-20 | 11.4 | 11.61 | 11.34 | 11.57 | +1.4% | 23,089 | 26,523,652 |
| 2024-03-19 | 11.42 | 11.58 | 11.27 | 11.41 | +0.35% | 25,728 | 29,391,092 |
| 2024-03-18 | 11 | 11.39 | 10.97 | 11.37 | +3.65% | 26,284 | 29,505,757 |
| 2024-03-15 | 10.8 | 10.98 | 10.67 | 10.97 | +1.57% | 21,049 | 22,800,102 |
| 2024-03-14 | 10.88 | 10.95 | 10.57 | 10.8 | -0.92% | 25,139 | 27,117,189 |
| 2024-03-13 | 10.78 | 10.99 | 10.68 | 10.9 | +1.21% | 27,776 | 30,091,794 |
| 2024-03-12 | 10.7 | 10.79 | 10.36 | 10.77 | +1.6% | 29,418 | 31,229,935 |
| 2024-03-11 | 10.35 | 10.62 | 10.22 | 10.6 | +2.32% | 29,105 | 30,367,405 |
| 2024-03-08 | 10.17 | 10.38 | 10.05 | 10.36 | +2.47% | 23,654 | 24,194,525 |
| 2024-03-07 | 10.13 | 10.37 | 10.06 | 10.11 | -0.79% | 26,416 | 27,051,785 |
| 2024-03-06 | 10.05 | 10.31 | 9.88 | 10.19 | +1.09% | 34,321 | 34,748,887 |
| 2024-03-05 | 10.32 | 10.41 | 10.03 | 10.08 | -3.26% | 43,105 | 43,897,776 |
| 2024-03-04 | 10.45 | 10.75 | 10.13 | 10.42 | -0.19% | 37,425 | 38,897,629 |
| 2024-03-01 | 10.2 | 10.45 | 10.08 | 10.44 | +2.05% | 37,450 | 38,641,227 |
| 2024-02-29 | 9.66 | 10.23 | 9.56 | 10.23 | +4.39% | 53,035 | 53,145,176 |
| 2024-02-28 | 11.2 | 11.4 | 9.72 | 9.8 | -11.23% | 81,520 | 85,340,638 |
| 2024-02-27 | 10.66 | 11.04 | 10.49 | 11.04 | +3.66% | 36,205 | 39,126,710 |
| 2024-02-26 | 10.63 | 10.94 | 10.52 | 10.65 | +1.24% | 54,131 | 58,000,160 |
| 2024-02-23 | 10.17 | 10.53 | 10.03 | 10.52 | +5.09% | 47,860 | 49,365,935 |
| 2024-02-22 | 9.52 | 10.03 | 9.52 | 10.01 | +6.15% | 42,241 | 41,327,113 |
| 2024-02-21 | 9.16 | 9.96 | 9.08 | 9.43 | +2.28% | 47,813 | 45,871,056 |
| 2024-02-20 | 9.17 | 9.31 | 8.89 | 9.22 | +0.88% | 36,793 | 33,575,482 |
| 2024-02-19 | 8.76 | 9.36 | 8.76 | 9.14 | +6.4% | 69,463 | 63,056,646 |
| 2024-02-08 | 7.69 | 8.63 | 7.55 | 8.59 | +13.03% | 72,581 | 58,152,276 |
| 2024-02-07 | 8.03 | 8.03 | 7.41 | 7.6 | -3.8% | 69,961 | 53,341,628 |
| 2024-02-06 | 7.93 | 8.44 | 7.08 | 7.9 | -1.99% | 93,844 | 71,661,907 |
| 2024-02-05 | 9.39 | 9.4 | 7.75 | 8.06 | -15.6% | 83,128 | 68,487,750 |
| 2024-02-02 | 10.21 | 10.47 | 9.14 | 9.55 | -6.46% | 47,493 | 46,240,244 |
| 2024-02-01 | 10.59 | 10.59 | 9.88 | 10.21 | -2.76% | 35,954 | 36,632,041 |
| 2024-01-31 | 11.25 | 11.25 | 10.41 | 10.5 | -6.83% | 36,666 | 39,392,098 |
| 2024-01-30 | 11.61 | 11.85 | 11.22 | 11.27 | -2.17% | 30,308 | 34,901,593 |
| 2024-01-29 | 12.23 | 12.23 | 11.49 | 11.52 | -4.48% | 25,951 | 30,412,171 |
| 2024-01-26 | 11.98 | 12.27 | 11.97 | 12.06 | +0.92% | 29,837 | 36,259,978 |
| 2024-01-25 | 11.4 | 11.96 | 11.32 | 11.95 | +4.28% | 33,358 | 39,032,913 |
| 2024-01-24 | 11.25 | 11.54 | 10.92 | 11.46 | +2.78% | 41,599 | 46,869,430 |
| 2024-01-23 | 11.53 | 11.66 | 11.03 | 11.15 | -3.04% | 41,461 | 46,448,371 |
| 2024-01-22 | 12.35 | 12.53 | 11.41 | 11.5 | -7.7% | 31,610 | 37,762,220 |
| 2024-01-19 | 12.72 | 12.73 | 12.45 | 12.46 | -1.5% | 24,173 | 30,368,232 |
| 2024-01-18 | 12.97 | 13.06 | 12.35 | 12.65 | -2.54% | 34,085 | 43,048,763 |
| 2024-01-17 | 13.17 | 13.3 | 12.94 | 12.98 | -1.37% | 20,428 | 26,896,308 |
| 2024-01-16 | 13.47 | 13.47 | 13.05 | 13.16 | -1.5% | 25,109 | 33,125,426 |
| 2024-01-15 | 13.45 | 13.58 | 13.22 | 13.36 | -0.6% | 17,118 | 22,874,416 |
| 2024-01-12 | 13.65 | 13.7 | 13.44 | 13.44 | -1.18% | 13,828 | 18,743,571 |
| 2024-01-11 | 13.22 | 13.61 | 13.19 | 13.6 | +2.41% | 18,297 | 24,586,770 |
| 2024-01-10 | 13.44 | 13.49 | 13.09 | 13.28 | -1.12% | 22,021 | 29,287,798 |
| 2024-01-09 | 13.51 | 13.71 | 13.3 | 13.43 | -0.3% | 21,444 | 28,984,108 |
| 2024-01-08 | 13.76 | 13.76 | 13.45 | 13.47 | -1.54% | 24,066 | 32,675,034 |
| 2024-01-05 | 13.9 | 13.97 | 13.63 | 13.68 | -1.58% | 13,953 | 19,273,454 |
| 2024-01-04 | 13.91 | 13.98 | 13.83 | 13.9 | -0.64% | 17,678 | 24,587,096 |
| 2024-01-03 | 14 | 14.03 | 13.81 | 13.99 | -0.14% | 20,439 | 28,512,665 |
| 2024-01-02 | 13.84 | 14.04 | 13.84 | 14.01 | +0.94% | 22,894 | 31,949,863 |
| 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：