股票概览
13.34
-0.45%
-0.06
13.38
开盘价
13.54
最高价
13.22
最低价
16,734
成交量
数据更新至: 2024-05-20
技术指标
13.13
MA5 (5日均线)
13.14
MA10 (10日均线)
12.74
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 | 13.38 | 13.54 | 13.22 | 13.34 | -0.45% | 16,734 | 22,356,596 |
| 2024-05-17 | 13.31 | 13.4 | 12.99 | 13.4 | +2.29% | 16,642 | 21,986,466 |
| 2024-05-16 | 13.01 | 13.2 | 12.9 | 13.1 | +1.31% | 16,897 | 22,119,984 |
| 2024-05-15 | 12.88 | 13.09 | 12.68 | 12.93 | +0.31% | 18,918 | 24,472,098 |
| 2024-05-14 | 12.9 | 13.24 | 12.8 | 12.89 | +0.7% | 15,469 | 20,036,980 |
| 2024-05-13 | 13.09 | 13.16 | 12.71 | 12.8 | -2.29% | 14,185 | 18,263,308 |
| 2024-05-10 | 13.41 | 13.58 | 13.02 | 13.1 | -2.09% | 17,139 | 22,488,851 |
| 2024-05-09 | 13.23 | 13.49 | 13.19 | 13.38 | +1.9% | 13,473 | 18,047,155 |
| 2024-05-08 | 13.37 | 13.38 | 13.06 | 13.13 | -1.8% | 14,981 | 19,776,625 |
| 2024-05-07 | 13.33 | 13.41 | 13.1 | 13.37 | +0.3% | 16,073 | 21,380,127 |
| 2024-05-06 | 13.16 | 13.43 | 13.13 | 13.33 | +1.91% | 24,202 | 32,165,074 |
| 2024-04-30 | 13.02 | 13.25 | 12.78 | 13.08 | +0.62% | 29,908 | 38,842,108 |
| 2024-04-29 | 12.31 | 13.03 | 12.28 | 13 | +5.09% | 44,810 | 57,083,807 |
| 2024-04-26 | 12.99 | 12.99 | 11.83 | 12.37 | -4.63% | 63,377 | 77,798,557 |
| 2024-04-25 | 12.2 | 12.98 | 12.13 | 12.97 | +5.7% | 28,812 | 36,652,229 |
| 2024-04-24 | 11.73 | 12.36 | 11.73 | 12.27 | +4.6% | 20,566 | 24,984,555 |
| 2024-04-23 | 11.57 | 11.82 | 11.39 | 11.73 | +2.36% | 19,212 | 22,407,960 |
| 2024-04-22 | 11.38 | 11.59 | 10.8 | 11.46 | +0.44% | 22,232 | 25,067,832 |
| 2024-04-19 | 11.61 | 11.73 | 11.25 | 11.41 | -2.56% | 18,900 | 21,647,345 |
| 2024-04-18 | 11.74 | 12.01 | 11.47 | 11.71 | -0.09% | 26,163 | 30,623,942 |
| 2024-04-17 | 10.81 | 11.77 | 10.81 | 11.72 | +11.3% | 35,672 | 40,818,625 |
| 2024-04-16 | 11.52 | 11.56 | 10.46 | 10.53 | -10% | 42,627 | 45,825,928 |
| 2024-04-15 | 12.52 | 12.81 | 11.5 | 11.7 | -7.66% | 43,968 | 52,425,987 |
| 2024-04-12 | 12.46 | 12.95 | 12.34 | 12.67 | +1.6% | 30,298 | 38,581,095 |
| 2024-04-11 | 12.43 | 12.84 | 12.41 | 12.47 | -2.5% | 18,224 | 22,953,771 |
| 2024-04-10 | 13.14 | 13.14 | 12.46 | 12.79 | -2.66% | 21,937 | 27,980,705 |
| 2024-04-09 | 12.82 | 13.2 | 12.78 | 13.14 | +3.06% | 20,393 | 26,511,475 |
| 2024-04-08 | 13.67 | 13.67 | 12.75 | 12.75 | -6.18% | 22,372 | 29,377,542 |
| 2024-04-03 | 13.71 | 13.71 | 13.22 | 13.59 | -1.31% | 20,596 | 27,822,682 |
| 2024-04-02 | 13.75 | 13.94 | 13.66 | 13.77 | -0.22% | 19,716 | 27,164,550 |
| 2024-04-01 | 13.41 | 13.85 | 13.32 | 13.8 | +2.99% | 23,555 | 32,295,160 |
| 2024-03-29 | 13.33 | 13.47 | 13.17 | 13.4 | +0.9% | 15,934 | 21,177,818 |
| 2024-03-28 | 12.8 | 13.52 | 12.8 | 13.28 | +3.75% | 20,533 | 27,174,611 |
| 2024-03-27 | 13.55 | 13.56 | 12.8 | 12.8 | -5.19% | 22,588 | 29,674,308 |
| 2024-03-26 | 13.55 | 13.71 | 13.31 | 13.5 | -0.22% | 19,858 | 26,866,428 |
| 2024-03-25 | 13.9 | 14.11 | 13.52 | 13.53 | -3.08% | 29,824 | 41,199,013 |
| 2024-03-22 | 14.04 | 14.18 | 13.83 | 13.96 | -0.71% | 25,155 | 35,207,469 |
| 2024-03-21 | 14.21 | 14.26 | 13.9 | 14.06 | -1.06% | 20,007 | 28,144,854 |
| 2024-03-20 | 14.13 | 14.24 | 14 | 14.21 | +0.78% | 20,113 | 28,414,746 |
| 2024-03-19 | 14.15 | 14.25 | 13.95 | 14.1 | 0% | 20,639 | 29,142,205 |
| 2024-03-18 | 13.72 | 14.11 | 13.72 | 14.1 | +3.45% | 21,686 | 30,234,637 |
| 2024-03-15 | 13.45 | 13.66 | 13.3 | 13.63 | +0.96% | 18,424 | 24,859,502 |
| 2024-03-14 | 13.81 | 13.82 | 13.28 | 13.5 | -2.24% | 26,109 | 35,297,015 |
| 2024-03-13 | 13.6 | 14.15 | 13.53 | 13.81 | +2.68% | 31,975 | 44,086,981 |
| 2024-03-12 | 13.41 | 13.58 | 13.22 | 13.45 | +0.45% | 22,710 | 30,484,143 |
| 2024-03-11 | 13.48 | 13.48 | 12.96 | 13.39 | +1.83% | 24,923 | 32,997,381 |
| 2024-03-08 | 12.93 | 13.18 | 12.82 | 13.15 | +2.65% | 19,471 | 25,398,148 |
| 2024-03-07 | 13.09 | 13.3 | 12.8 | 12.81 | -1.23% | 22,834 | 29,829,414 |
| 2024-03-06 | 12.8 | 13.23 | 12.8 | 12.97 | +0.15% | 20,621 | 26,805,178 |
| 2024-03-05 | 13.2 | 13.45 | 12.9 | 12.95 | -2.34% | 28,308 | 37,185,426 |
| 2024-03-04 | 13.87 | 13.89 | 12.99 | 13.26 | -2.21% | 29,082 | 38,664,464 |
| 2024-03-01 | 12.7 | 13.66 | 12.65 | 13.56 | +7.28% | 32,456 | 42,881,738 |
| 2024-02-29 | 12.12 | 12.72 | 12.1 | 12.64 | +3.78% | 24,700 | 30,850,697 |
| 2024-02-28 | 13.8 | 13.92 | 12.16 | 12.18 | -11.74% | 41,827 | 54,567,203 |
| 2024-02-27 | 13 | 13.8 | 12.71 | 13.8 | +5.18% | 22,159 | 29,672,307 |
| 2024-02-26 | 13.03 | 13.49 | 12.84 | 13.12 | +1.86% | 23,277 | 30,678,390 |
| 2024-02-23 | 12.32 | 12.95 | 12.31 | 12.88 | +4.63% | 20,026 | 25,314,186 |
| 2024-02-22 | 12.07 | 12.37 | 12.03 | 12.31 | +1.57% | 18,441 | 22,557,992 |
| 2024-02-21 | 11.82 | 12.38 | 11.69 | 12.12 | +2.45% | 22,336 | 27,157,412 |
| 2024-02-20 | 12.01 | 12.01 | 11.53 | 11.83 | -2.55% | 35,241 | 41,437,264 |
| 2024-02-19 | 11.16 | 12.45 | 11.16 | 12.14 | +9.37% | 45,397 | 54,687,790 |
| 2024-02-08 | 9.51 | 11.4 | 9.31 | 11.1 | +12.69% | 56,514 | 57,260,541 |
| 2024-02-07 | 10.17 | 10.49 | 9.3 | 9.85 | -1.79% | 56,752 | 56,654,607 |
| 2024-02-06 | 8.84 | 10.35 | 8.58 | 10.03 | +3.3% | 59,924 | 56,536,346 |
| 2024-02-05 | 11 | 11.2 | 9.47 | 9.71 | -14.6% | 55,904 | 56,255,402 |
| 2024-02-02 | 11.94 | 12.5 | 10.85 | 11.37 | -5.88% | 42,576 | 49,659,990 |
| 2024-02-01 | 12.09 | 12.35 | 11.77 | 12.08 | -0.25% | 35,170 | 42,279,005 |
| 2024-01-31 | 13.13 | 13.13 | 12.05 | 12.11 | -4.8% | 34,014 | 42,301,688 |
| 2024-01-30 | 12.96 | 13.28 | 12.71 | 12.72 | -2.75% | 21,796 | 28,244,400 |
| 2024-01-29 | 13.99 | 14.06 | 13.08 | 13.08 | -6.24% | 23,781 | 31,707,407 |
| 2024-01-26 | 14.17 | 14.17 | 13.77 | 13.95 | -0.29% | 16,141 | 22,474,357 |
| 2024-01-25 | 13.31 | 14 | 13.23 | 13.99 | +5.11% | 23,823 | 32,569,661 |
| 2024-01-24 | 13.4 | 13.55 | 12.73 | 13.31 | +0.08% | 23,052 | 30,264,732 |
| 2024-01-23 | 13.59 | 13.62 | 13 | 13.3 | -2.28% | 27,255 | 36,190,956 |
| 2024-01-22 | 14.69 | 14.76 | 13.42 | 13.61 | -7.29% | 25,301 | 35,656,729 |
| 2024-01-19 | 14.99 | 15.09 | 14.63 | 14.68 | -0.94% | 16,980 | 25,084,007 |
| 2024-01-18 | 15.09 | 15.2 | 14.42 | 14.82 | -1.79% | 22,040 | 32,389,655 |
| 2024-01-17 | 15.52 | 15.59 | 15.09 | 15.09 | -2.65% | 12,346 | 18,947,207 |
| 2024-01-16 | 15.49 | 15.69 | 15.25 | 15.5 | -0.64% | 13,163 | 20,288,183 |
| 2024-01-15 | 15.57 | 15.75 | 15.31 | 15.6 | +0.32% | 16,401 | 25,502,597 |
| 2024-01-12 | 15.72 | 15.96 | 15.54 | 15.55 | -1.14% | 11,881 | 18,651,847 |
| 2024-01-11 | 15.41 | 15.82 | 15.22 | 15.73 | +2.21% | 16,173 | 25,160,446 |
| 2024-01-10 | 15.73 | 15.83 | 15.3 | 15.39 | -2.16% | 19,876 | 30,815,739 |
| 2024-01-09 | 15.65 | 16.15 | 15.63 | 15.73 | +0.51% | 19,769 | 31,305,962 |
| 2024-01-08 | 16.08 | 16.17 | 15.64 | 15.65 | -2.8% | 18,731 | 29,675,978 |
| 2024-01-05 | 16.44 | 16.61 | 16.01 | 16.1 | -1.59% | 13,665 | 22,186,150 |
| 2024-01-04 | 16.45 | 16.68 | 16.3 | 16.36 | -1.56% | 15,012 | 24,675,622 |
| 2024-01-03 | 16.71 | 16.88 | 16.42 | 16.62 | -1.25% | 15,593 | 25,970,862 |
| 2024-01-02 | 16.78 | 17.09 | 16.67 | 16.83 | +0.06% | 23,230 | 39,119,594 |
| 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：