股票概览
13.3
-1.55%
-0.21
13.45
开盘价
13.51
最高价
13.2
最低价
94,510
成交量
数据更新至: 2024-05-20
技术指标
13.71
MA5 (5日均线)
13.48
MA10 (10日均线)
13.15
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 | 13.45 | 13.51 | 13.2 | 13.3 | -1.55% | 94,510 | 126,096,886 |
| 2024-05-17 | 13.58 | 13.75 | 13.38 | 13.51 | -1.17% | 119,538 | 161,436,146 |
| 2024-05-16 | 14.52 | 14.52 | 13.65 | 13.67 | -2.84% | 174,998 | 242,809,533 |
| 2024-05-15 | 13.77 | 14.5 | 13.6 | 14.07 | +0.5% | 198,377 | 278,405,255 |
| 2024-05-14 | 13.48 | 14.26 | 13.48 | 14 | +4.48% | 214,315 | 298,975,381 |
| 2024-05-13 | 13 | 13.95 | 12.59 | 13.4 | +3.08% | 168,819 | 227,455,525 |
| 2024-05-10 | 13.4 | 13.48 | 12.98 | 13 | -2.84% | 69,026 | 90,438,139 |
| 2024-05-09 | 13.16 | 13.52 | 13.07 | 13.38 | +2.61% | 65,789 | 87,760,550 |
| 2024-05-08 | 13.36 | 13.38 | 13 | 13.04 | -2.54% | 49,602 | 65,061,668 |
| 2024-05-07 | 13.35 | 13.5 | 13.26 | 13.38 | +0.22% | 57,514 | 76,914,570 |
| 2024-05-06 | 13.45 | 13.62 | 13.27 | 13.35 | +0.38% | 68,105 | 91,356,855 |
| 2024-04-30 | 13.45 | 13.59 | 13.1 | 13.3 | -1.34% | 84,554 | 112,443,530 |
| 2024-04-29 | 12.92 | 13.6 | 12.88 | 13.48 | +2.74% | 113,470 | 150,933,382 |
| 2024-04-26 | 12.71 | 13.22 | 12.67 | 13.12 | +2.58% | 103,080 | 133,993,374 |
| 2024-04-25 | 12.76 | 13 | 12.63 | 12.79 | +0.39% | 82,069 | 105,086,151 |
| 2024-04-24 | 12.38 | 12.79 | 12.32 | 12.74 | +1.92% | 95,651 | 120,451,765 |
| 2024-04-23 | 12.18 | 12.51 | 12.18 | 12.5 | +2.71% | 63,803 | 78,965,892 |
| 2024-04-22 | 12.2 | 12.39 | 11.89 | 12.17 | -0.73% | 67,297 | 81,897,784 |
| 2024-04-19 | 12.4 | 12.5 | 12.15 | 12.26 | -1.92% | 59,440 | 72,998,965 |
| 2024-04-18 | 12.73 | 12.78 | 12.32 | 12.5 | -0.87% | 74,722 | 93,878,352 |
| 2024-04-17 | 11.84 | 12.64 | 11.79 | 12.61 | +8.24% | 97,271 | 120,295,788 |
| 2024-04-16 | 12.44 | 12.55 | 11.6 | 11.65 | -7.32% | 107,383 | 127,557,808 |
| 2024-04-15 | 13.16 | 13.38 | 12.3 | 12.57 | -4.84% | 104,847 | 133,321,785 |
| 2024-04-12 | 13.39 | 13.55 | 13.19 | 13.21 | -1.34% | 60,201 | 80,633,458 |
| 2024-04-11 | 13.29 | 13.68 | 13.29 | 13.39 | +0.22% | 66,674 | 89,939,566 |
| 2024-04-10 | 13.84 | 13.86 | 13.22 | 13.36 | -3.33% | 72,429 | 97,322,711 |
| 2024-04-09 | 13.59 | 13.84 | 13.55 | 13.82 | +1.77% | 66,938 | 91,809,120 |
| 2024-04-08 | 14.15 | 14.16 | 13.56 | 13.58 | -3.82% | 81,831 | 112,720,777 |
| 2024-04-03 | 14.61 | 14.64 | 14.04 | 14.12 | -3.09% | 82,513 | 117,173,590 |
| 2024-04-02 | 15.02 | 15.06 | 14.43 | 14.57 | -3.06% | 89,238 | 130,843,556 |
| 2024-04-01 | 14.7 | 15.05 | 14.6 | 15.03 | +2.87% | 81,022 | 120,550,550 |
| 2024-03-29 | 14.45 | 14.64 | 14.2 | 14.61 | +1.11% | 78,990 | 113,924,749 |
| 2024-03-28 | 13.95 | 14.58 | 13.87 | 14.45 | +4.03% | 103,640 | 148,485,501 |
| 2024-03-27 | 14.89 | 15.03 | 13.85 | 13.89 | -7.09% | 125,833 | 179,855,502 |
| 2024-03-26 | 15.09 | 15.22 | 14.63 | 14.95 | -0.93% | 99,077 | 148,168,492 |
| 2024-03-25 | 15.84 | 15.9 | 15.09 | 15.09 | -4.79% | 108,320 | 168,304,723 |
| 2024-03-22 | 16.05 | 16.2 | 15.7 | 15.85 | -1.86% | 129,065 | 205,303,526 |
| 2024-03-21 | 16.55 | 16.66 | 15.9 | 16.15 | -0.49% | 150,737 | 244,293,542 |
| 2024-03-20 | 15.97 | 16.25 | 15.93 | 16.23 | +1.25% | 123,489 | 199,346,635 |
| 2024-03-19 | 15.97 | 16.35 | 15.9 | 16.03 | -0.31% | 149,117 | 240,509,135 |
| 2024-03-18 | 15.79 | 16.09 | 15.62 | 16.08 | +2.42% | 157,594 | 250,164,277 |
| 2024-03-15 | 15.2 | 15.73 | 15.04 | 15.7 | +3.02% | 148,390 | 229,503,226 |
| 2024-03-14 | 15.59 | 15.6 | 15.02 | 15.24 | -2.74% | 127,430 | 194,958,351 |
| 2024-03-13 | 15.47 | 15.85 | 15.36 | 15.67 | +1.29% | 150,000 | 234,489,116 |
| 2024-03-12 | 15.7 | 15.79 | 15.27 | 15.47 | -1.46% | 159,365 | 247,060,946 |
| 2024-03-11 | 15.69 | 15.73 | 15.23 | 15.7 | -0.06% | 157,533 | 244,268,274 |
| 2024-03-08 | 15.9 | 15.94 | 15.39 | 15.71 | -1.44% | 212,306 | 331,290,495 |
| 2024-03-07 | 15.47 | 16.24 | 15.11 | 15.94 | +4.11% | 299,710 | 469,557,828 |
| 2024-03-06 | 14.94 | 15.59 | 14.75 | 15.31 | +1.93% | 155,813 | 236,703,734 |
| 2024-03-05 | 15.3 | 15.36 | 14.85 | 15.02 | -3.41% | 166,774 | 252,214,652 |
| 2024-03-04 | 15.4 | 15.6 | 15.1 | 15.55 | +2.03% | 179,743 | 276,849,279 |
| 2024-03-01 | 14.77 | 15.32 | 14.77 | 15.24 | +3.32% | 170,498 | 257,716,839 |
| 2024-02-29 | 13.77 | 14.75 | 13.75 | 14.75 | +5.43% | 150,325 | 216,759,209 |
| 2024-02-28 | 15.49 | 15.59 | 13.96 | 13.99 | -9.51% | 274,093 | 407,526,029 |
| 2024-02-27 | 14.9 | 15.53 | 14.76 | 15.46 | +1.84% | 207,462 | 313,214,848 |
| 2024-02-26 | 15 | 15.88 | 14.53 | 15.18 | +4.33% | 277,080 | 419,228,525 |
| 2024-02-23 | 13.9 | 14.57 | 13.78 | 14.55 | +4.45% | 182,563 | 258,848,381 |
| 2024-02-22 | 13.35 | 14 | 13.35 | 13.93 | +3.26% | 160,344 | 221,036,274 |
| 2024-02-21 | 13.19 | 13.91 | 13.11 | 13.49 | +0.9% | 204,863 | 280,588,420 |
| 2024-02-20 | 13.15 | 13.49 | 12.81 | 13.37 | +0.91% | 127,481 | 168,117,572 |
| 2024-02-19 | 12.72 | 13.38 | 12.61 | 13.25 | +5.16% | 170,928 | 224,220,005 |
| 2024-02-08 | 11.25 | 12.74 | 11.22 | 12.6 | +12% | 172,938 | 207,168,139 |
| 2024-02-07 | 11.52 | 11.87 | 11.06 | 11.25 | -2.17% | 145,734 | 167,955,497 |
| 2024-02-06 | 10.76 | 11.78 | 10.27 | 11.5 | +4.17% | 160,844 | 176,428,224 |
| 2024-02-05 | 12.64 | 12.84 | 10.88 | 11.04 | -13.14% | 164,481 | 189,499,574 |
| 2024-02-02 | 13.2 | 13.66 | 12.26 | 12.71 | -3.49% | 138,692 | 179,965,495 |
| 2024-02-01 | 12.98 | 13.5 | 12.73 | 13.17 | +0.69% | 118,361 | 155,224,126 |
| 2024-01-31 | 13.8 | 13.88 | 13.03 | 13.08 | -6.3% | 131,186 | 176,004,673 |
| 2024-01-30 | 14.11 | 14.64 | 13.92 | 13.96 | -1.97% | 120,861 | 172,789,732 |
| 2024-01-29 | 15.1 | 15.25 | 14 | 14.24 | -5.94% | 145,461 | 210,339,828 |
| 2024-01-26 | 15.36 | 15.63 | 15.11 | 15.14 | -2.26% | 115,684 | 177,674,815 |
| 2024-01-25 | 15 | 15.51 | 14.87 | 15.49 | +2.65% | 156,261 | 238,466,622 |
| 2024-01-24 | 15 | 15.24 | 14.49 | 15.09 | +0.6% | 142,812 | 212,392,658 |
| 2024-01-23 | 14.98 | 15.24 | 14.6 | 15 | -0.33% | 123,534 | 184,510,891 |
| 2024-01-22 | 16.53 | 16.65 | 14.85 | 15.05 | -7.61% | 164,893 | 258,001,813 |
| 2024-01-19 | 16.9 | 17.07 | 16.28 | 16.29 | -4.74% | 111,187 | 184,541,021 |
| 2024-01-18 | 16.77 | 17.16 | 16.01 | 17.1 | +1.18% | 178,627 | 294,604,464 |
| 2024-01-17 | 18.24 | 18.32 | 16.87 | 16.9 | -7.9% | 185,102 | 322,379,222 |
| 2024-01-16 | 19.05 | 19.12 | 18 | 18.35 | -3.73% | 155,669 | 286,148,226 |
| 2024-01-15 | 19.06 | 19.6 | 18.68 | 19.06 | -0.63% | 89,733 | 171,293,009 |
| 2024-01-12 | 19.44 | 19.8 | 19.04 | 19.18 | -1.29% | 134,614 | 260,822,902 |
| 2024-01-11 | 18.6 | 19.55 | 18.53 | 19.43 | +3.63% | 136,042 | 261,637,479 |
| 2024-01-10 | 19.2 | 19.22 | 18.45 | 18.75 | -3% | 135,058 | 253,118,326 |
| 2024-01-09 | 19.22 | 19.77 | 19.02 | 19.33 | +1.15% | 136,246 | 263,679,689 |
| 2024-01-08 | 19.8 | 20.25 | 19 | 19.11 | -5.54% | 163,022 | 317,077,440 |
| 2024-01-05 | 20.16 | 21.07 | 19.73 | 20.23 | +0.45% | 237,851 | 485,486,330 |
| 2024-01-04 | 20 | 20.35 | 19.9 | 20.14 | -1.13% | 190,904 | 384,060,397 |
| 2024-01-03 | 21.16 | 21.25 | 20.07 | 20.37 | -4.81% | 356,176 | 729,914,180 |
| 2024-01-02 | 21.71 | 22.69 | 21.2 | 21.4 | -1.43% | 469,020 | 1,027,953,964 |
| 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：