股票概览
13.12
-9.08%
-1.31
13.9
开盘价
13.99
最高价
13.01
最低价
198,968
成交量
数据更新至: 2024-05-20
技术指标
13.40
MA5 (5日均线)
12.98
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 | 13.9 | 13.99 | 13.01 | 13.12 | -9.08% | 198,968 | 268,626,414 |
| 2024-05-17 | 13.82 | 14.58 | 13.5 | 14.43 | +5.1% | 264,675 | 372,724,709 |
| 2024-05-16 | 12.74 | 13.99 | 12.7 | 13.73 | +5.45% | 246,835 | 333,936,458 |
| 2024-05-15 | 12.81 | 13.3 | 12.42 | 13.02 | +2.36% | 160,397 | 206,545,234 |
| 2024-05-14 | 12.88 | 13.44 | 12.59 | 12.72 | -3.78% | 156,497 | 202,123,363 |
| 2024-05-13 | 12.18 | 13.5 | 11.93 | 13.22 | +5.42% | 214,129 | 272,021,364 |
| 2024-05-10 | 11.9 | 12.78 | 11.66 | 12.54 | +4.85% | 201,057 | 246,120,221 |
| 2024-05-09 | 11.97 | 12.18 | 11.79 | 11.96 | -0.83% | 133,712 | 159,985,876 |
| 2024-05-08 | 12.59 | 12.71 | 11.99 | 12.06 | -6.94% | 181,245 | 222,041,361 |
| 2024-05-07 | 12.77 | 13.5 | 12.32 | 12.96 | +4.18% | 292,650 | 378,785,765 |
| 2024-05-06 | 10.64 | 12.44 | 10.64 | 12.44 | +19.96% | 96,327 | 115,727,053 |
| 2024-04-30 | 11.5 | 11.51 | 10.29 | 10.37 | -9.04% | 122,260 | 130,410,959 |
| 2024-04-29 | 11.5 | 11.68 | 11.26 | 11.4 | -1.72% | 99,548 | 113,836,719 |
| 2024-04-26 | 11.2 | 12.07 | 11.2 | 11.6 | -3.01% | 155,486 | 181,063,804 |
| 2024-04-25 | 12.16 | 12.5 | 11.91 | 11.96 | -4.47% | 151,983 | 184,149,358 |
| 2024-04-24 | 11.39 | 12.88 | 11.28 | 12.52 | +4.68% | 220,517 | 270,600,245 |
| 2024-04-23 | 11.85 | 12.47 | 11.7 | 11.96 | +2.4% | 171,823 | 207,155,433 |
| 2024-04-22 | 11.42 | 12.7 | 11.4 | 11.68 | -0.17% | 206,287 | 248,253,210 |
| 2024-04-19 | 10.24 | 12 | 10.1 | 11.7 | +12.72% | 197,743 | 218,594,898 |
| 2024-04-18 | 10.29 | 10.92 | 9.88 | 10.38 | +0.87% | 133,064 | 137,668,835 |
| 2024-04-17 | 9.2 | 10.29 | 9.2 | 10.29 | +13.58% | 103,365 | 102,746,793 |
| 2024-04-16 | 9.87 | 9.98 | 8.88 | 9.06 | -10.39% | 99,666 | 92,573,334 |
| 2024-04-15 | 11.04 | 11.36 | 10.03 | 10.11 | -9.73% | 107,782 | 112,202,821 |
| 2024-04-12 | 11.43 | 11.88 | 11.14 | 11.2 | -1.58% | 94,487 | 109,337,176 |
| 2024-04-11 | 11.37 | 11.65 | 11.11 | 11.38 | -2.65% | 89,236 | 101,509,352 |
| 2024-04-10 | 11.59 | 11.86 | 11.03 | 11.69 | -1.35% | 125,333 | 143,284,254 |
| 2024-04-09 | 11.81 | 12.2 | 11.52 | 11.85 | -0.08% | 121,716 | 143,704,198 |
| 2024-04-08 | 12.2 | 12.49 | 11.66 | 11.86 | -4.97% | 153,612 | 183,579,045 |
| 2024-04-03 | 13.02 | 13.45 | 12.36 | 12.48 | -9.57% | 201,144 | 255,566,564 |
| 2024-04-02 | 13.5 | 14.96 | 13.19 | 13.8 | +5.5% | 325,617 | 449,898,009 |
| 2024-04-01 | 10.92 | 13.08 | 10.92 | 13.08 | +20% | 115,501 | 144,096,660 |
| 2024-03-29 | 10.5 | 11.55 | 10.5 | 10.9 | +3.71% | 122,107 | 134,961,113 |
| 2024-03-28 | 9.86 | 10.67 | 9.86 | 10.51 | +6.38% | 65,902 | 68,451,106 |
| 2024-03-27 | 10.4 | 10.46 | 9.86 | 9.88 | -5.73% | 41,022 | 41,590,074 |
| 2024-03-26 | 10.28 | 10.7 | 10.16 | 10.48 | +1.16% | 49,977 | 52,049,697 |
| 2024-03-25 | 10.61 | 10.79 | 10.32 | 10.36 | -3.54% | 38,677 | 40,817,198 |
| 2024-03-22 | 11.05 | 11.09 | 10.6 | 10.74 | -3.24% | 44,860 | 48,385,305 |
| 2024-03-21 | 11 | 11.26 | 10.85 | 11.1 | +0.36% | 47,230 | 52,108,846 |
| 2024-03-20 | 10.75 | 11.13 | 10.71 | 11.06 | +2.41% | 50,442 | 55,269,337 |
| 2024-03-19 | 10.82 | 10.95 | 10.73 | 10.8 | -0.18% | 42,585 | 46,159,965 |
| 2024-03-18 | 10.69 | 10.88 | 10.61 | 10.82 | +1.98% | 46,653 | 50,309,137 |
| 2024-03-15 | 10.52 | 10.63 | 10.35 | 10.61 | +0.09% | 37,595 | 39,402,856 |
| 2024-03-14 | 10.52 | 10.74 | 10.37 | 10.6 | +0.76% | 47,515 | 50,236,966 |
| 2024-03-13 | 10.66 | 10.75 | 10.32 | 10.52 | -1.96% | 57,615 | 60,417,332 |
| 2024-03-12 | 10.32 | 10.78 | 10.22 | 10.73 | +4.68% | 83,556 | 88,025,317 |
| 2024-03-11 | 9.94 | 10.26 | 9.94 | 10.25 | +2.5% | 46,200 | 46,931,702 |
| 2024-03-08 | 9.99 | 10.23 | 9.87 | 10 | -0.99% | 47,012 | 47,028,794 |
| 2024-03-07 | 10.05 | 10.55 | 10 | 10.1 | +0.5% | 59,715 | 61,237,908 |
| 2024-03-06 | 9.88 | 10.18 | 9.88 | 10.05 | +0.4% | 37,630 | 37,810,300 |
| 2024-03-05 | 10.26 | 10.39 | 9.95 | 10.01 | -4.67% | 60,487 | 61,417,905 |
| 2024-03-04 | 10.2 | 10.84 | 9.78 | 10.5 | +1.94% | 82,811 | 84,958,529 |
| 2024-03-01 | 10.13 | 10.31 | 9.9 | 10.3 | +2.18% | 56,994 | 57,770,954 |
| 2024-02-29 | 9.34 | 10.13 | 9.34 | 10.08 | +5% | 64,503 | 63,760,666 |
| 2024-02-28 | 10.71 | 11.13 | 9.59 | 9.6 | -11.03% | 109,852 | 115,035,621 |
| 2024-02-27 | 10.08 | 11.2 | 10 | 10.79 | +6.1% | 95,839 | 102,486,667 |
| 2024-02-26 | 9.93 | 10.39 | 9.89 | 10.17 | +2.11% | 66,805 | 67,932,473 |
| 2024-02-23 | 9.78 | 10.05 | 9.69 | 9.96 | +2.89% | 67,042 | 66,117,587 |
| 2024-02-22 | 9.22 | 9.69 | 9.21 | 9.68 | +3.2% | 66,769 | 63,671,203 |
| 2024-02-21 | 9.1 | 10.04 | 8.91 | 9.38 | +1.3% | 92,339 | 87,717,106 |
| 2024-02-20 | 8.65 | 10.36 | 8.48 | 9.26 | +6.19% | 96,247 | 89,091,594 |
| 2024-02-19 | 8.15 | 8.8 | 8.1 | 8.72 | +7.65% | 64,454 | 55,318,198 |
| 2024-02-08 | 7.56 | 8.1 | 7.01 | 8.1 | +9.16% | 82,134 | 62,636,250 |
| 2024-02-07 | 8.37 | 8.39 | 7.3 | 7.42 | -10.06% | 74,448 | 57,725,420 |
| 2024-02-06 | 8.29 | 8.69 | 7.32 | 8.25 | -1.32% | 72,401 | 56,904,561 |
| 2024-02-05 | 9.9 | 9.97 | 8.24 | 8.36 | -15.64% | 60,853 | 53,090,021 |
| 2024-02-02 | 10.43 | 10.87 | 9.54 | 9.91 | -4.62% | 42,919 | 43,902,981 |
| 2024-02-01 | 10.78 | 10.79 | 10.21 | 10.39 | -3.35% | 35,463 | 37,132,090 |
| 2024-01-31 | 11.46 | 11.62 | 10.7 | 10.75 | -7.41% | 38,314 | 42,389,706 |
| 2024-01-30 | 11.95 | 12.19 | 11.53 | 11.61 | -3.81% | 30,015 | 35,278,851 |
| 2024-01-29 | 12.78 | 12.88 | 12.06 | 12.07 | -5.11% | 40,077 | 49,688,628 |
| 2024-01-26 | 12.46 | 13.11 | 12.21 | 12.72 | +2.83% | 66,371 | 85,112,969 |
| 2024-01-25 | 11.65 | 12.41 | 11.59 | 12.37 | +6% | 53,663 | 65,090,937 |
| 2024-01-24 | 11.39 | 11.67 | 11.12 | 11.67 | +2.73% | 30,141 | 34,494,980 |
| 2024-01-23 | 11.31 | 11.4 | 11.1 | 11.36 | -0.09% | 25,786 | 29,077,806 |
| 2024-01-22 | 12.13 | 12.22 | 11.25 | 11.37 | -6.27% | 30,201 | 35,325,310 |
| 2024-01-19 | 12.42 | 12.42 | 12.08 | 12.13 | -1.14% | 20,912 | 25,559,555 |
| 2024-01-18 | 12.28 | 12.43 | 11.95 | 12.27 | -0.81% | 30,645 | 37,337,611 |
| 2024-01-17 | 12.94 | 12.96 | 12.36 | 12.37 | -3.96% | 34,709 | 43,509,441 |
| 2024-01-16 | 13 | 13.2 | 12.68 | 12.88 | -1.15% | 37,560 | 48,323,326 |
| 2024-01-15 | 13.33 | 13.45 | 12.88 | 13.03 | -2.47% | 47,738 | 62,387,169 |
| 2024-01-12 | 13.44 | 14.03 | 13.36 | 13.36 | -0.37% | 65,221 | 89,362,365 |
| 2024-01-11 | 12.98 | 13.52 | 12.96 | 13.41 | +3.07% | 48,976 | 65,265,385 |
| 2024-01-10 | 13.24 | 13.34 | 12.81 | 13.01 | -3.27% | 64,967 | 84,871,976 |
| 2024-01-09 | 13.78 | 14.29 | 13.38 | 13.45 | -6.01% | 128,570 | 176,062,884 |
| 2024-01-08 | 13.64 | 15.18 | 13.48 | 14.31 | +8.33% | 161,391 | 230,491,311 |
| 2024-01-05 | 13.45 | 13.58 | 13.2 | 13.21 | -1.34% | 20,816 | 27,902,977 |
| 2024-01-04 | 13.44 | 13.48 | 13.35 | 13.39 | -0.59% | 16,382 | 21,976,118 |
| 2024-01-03 | 13.52 | 13.66 | 13.39 | 13.47 | -0.52% | 20,805 | 28,159,998 |
| 2024-01-02 | 13.66 | 13.7 | 13.47 | 13.54 | -0.44% | 25,053 | 34,013,104 |
| 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：