股票概览
13.45
+4.02%
+0.52
13.05
开盘价
13.45
最高价
12.94
最低价
124,035
成交量
数据更新至: 2024-05-20
技术指标
12.96
MA5 (5日均线)
12.98
MA10 (10日均线)
12.45
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 | 13.45 | 12.94 | 13.45 | +4.02% | 124,035 | 164,862,145 |
| 2024-05-17 | 12.83 | 12.94 | 12.75 | 12.93 | +0.7% | 39,732 | 51,062,927 |
| 2024-05-16 | 12.78 | 12.99 | 12.78 | 12.84 | +0.47% | 39,360 | 50,694,119 |
| 2024-05-15 | 12.78 | 12.93 | 12.6 | 12.78 | -0.08% | 40,839 | 52,316,157 |
| 2024-05-14 | 12.7 | 12.89 | 12.65 | 12.79 | +1.11% | 41,879 | 53,488,472 |
| 2024-05-13 | 13.08 | 13.08 | 12.57 | 12.65 | -3.44% | 74,610 | 95,204,921 |
| 2024-05-10 | 13.12 | 13.19 | 12.95 | 13.1 | +0.54% | 63,382 | 82,849,641 |
| 2024-05-09 | 13.14 | 13.18 | 12.99 | 13.03 | -0.38% | 74,422 | 97,258,291 |
| 2024-05-08 | 13.09 | 13.36 | 12.97 | 13.08 | -0.23% | 81,657 | 107,257,719 |
| 2024-05-07 | 13.22 | 13.26 | 12.96 | 13.11 | -1.28% | 98,058 | 128,340,544 |
| 2024-05-06 | 13.24 | 13.35 | 13.03 | 13.28 | +1.07% | 137,894 | 182,217,438 |
| 2024-04-30 | 12.9 | 13.43 | 12.86 | 13.14 | +1.86% | 152,451 | 200,021,588 |
| 2024-04-29 | 12.94 | 13.2 | 12.58 | 12.9 | +0.39% | 200,780 | 258,955,267 |
| 2024-04-26 | 12.12 | 12.9 | 12.12 | 12.85 | +4.47% | 224,629 | 283,804,894 |
| 2024-04-25 | 12.6 | 13.13 | 12.29 | 12.3 | +7.8% | 224,892 | 284,981,129 |
| 2024-04-24 | 11 | 11.49 | 10.97 | 11.41 | +4.11% | 61,590 | 69,688,661 |
| 2024-04-23 | 10.84 | 11.18 | 10.75 | 10.96 | +2.53% | 49,498 | 54,056,198 |
| 2024-04-22 | 10.88 | 10.97 | 10.47 | 10.69 | -0.65% | 53,525 | 57,278,418 |
| 2024-04-19 | 10.94 | 10.98 | 10.48 | 10.76 | -1.74% | 39,745 | 42,589,936 |
| 2024-04-18 | 10.75 | 11.18 | 10.62 | 10.95 | +1.86% | 42,895 | 46,918,960 |
| 2024-04-17 | 10.16 | 10.77 | 10.16 | 10.75 | +7.61% | 45,227 | 47,879,143 |
| 2024-04-16 | 10.95 | 10.95 | 9.94 | 9.99 | -9.02% | 70,943 | 72,583,170 |
| 2024-04-15 | 11.22 | 11.23 | 10.72 | 10.98 | -0.9% | 58,826 | 64,147,396 |
| 2024-04-12 | 11.26 | 11.38 | 11.06 | 11.08 | -1.25% | 29,688 | 33,216,892 |
| 2024-04-11 | 11.04 | 11.44 | 11.04 | 11.22 | +0.63% | 32,035 | 36,137,377 |
| 2024-04-10 | 11.5 | 11.52 | 10.98 | 11.15 | -2.87% | 41,097 | 45,981,893 |
| 2024-04-09 | 11.46 | 11.64 | 11.36 | 11.48 | +0.53% | 31,135 | 35,726,455 |
| 2024-04-08 | 11.76 | 11.79 | 11.4 | 11.42 | -3.06% | 36,516 | 42,326,206 |
| 2024-04-03 | 12 | 12.02 | 11.63 | 11.78 | -2.08% | 36,847 | 43,369,856 |
| 2024-04-02 | 12.15 | 12.17 | 11.91 | 12.03 | -0.99% | 48,253 | 57,923,969 |
| 2024-04-01 | 11.93 | 12.19 | 11.85 | 12.15 | +2.19% | 57,243 | 68,745,633 |
| 2024-03-29 | 11.76 | 11.92 | 11.56 | 11.89 | +1.11% | 36,529 | 42,925,588 |
| 2024-03-28 | 11.36 | 11.91 | 11.32 | 11.76 | +3.61% | 48,608 | 56,894,628 |
| 2024-03-27 | 11.99 | 12.02 | 11.35 | 11.35 | -5.34% | 47,903 | 55,617,125 |
| 2024-03-26 | 12.25 | 12.27 | 11.8 | 11.99 | -2.2% | 46,100 | 55,528,267 |
| 2024-03-25 | 12.62 | 12.74 | 12.21 | 12.26 | -3.08% | 50,206 | 62,812,765 |
| 2024-03-22 | 12.77 | 12.79 | 12.38 | 12.65 | -1.4% | 58,139 | 73,161,288 |
| 2024-03-21 | 12.76 | 12.95 | 12.59 | 12.83 | +0.47% | 52,468 | 67,140,489 |
| 2024-03-20 | 12.55 | 12.8 | 12.53 | 12.77 | +1.75% | 45,584 | 57,821,781 |
| 2024-03-19 | 12.47 | 12.76 | 12.42 | 12.55 | +0.32% | 60,836 | 76,882,168 |
| 2024-03-18 | 12.35 | 12.52 | 12.22 | 12.51 | +2.29% | 54,026 | 66,968,536 |
| 2024-03-15 | 12.14 | 12.26 | 11.95 | 12.23 | +0.91% | 49,003 | 59,290,646 |
| 2024-03-14 | 12.43 | 12.46 | 11.93 | 12.12 | -3.27% | 89,897 | 109,273,643 |
| 2024-03-13 | 12.48 | 12.95 | 12.42 | 12.53 | +1.54% | 101,377 | 128,258,700 |
| 2024-03-12 | 12.23 | 12.34 | 12.07 | 12.34 | +1.4% | 39,591 | 48,344,479 |
| 2024-03-11 | 11.93 | 12.18 | 11.82 | 12.17 | +2.1% | 38,289 | 46,070,386 |
| 2024-03-08 | 11.86 | 11.98 | 11.66 | 11.92 | +1.19% | 35,156 | 41,603,802 |
| 2024-03-07 | 12.05 | 12.18 | 11.76 | 11.78 | -2.24% | 43,854 | 52,439,063 |
| 2024-03-06 | 12.05 | 12.24 | 11.84 | 12.05 | -0.74% | 47,606 | 57,398,497 |
| 2024-03-05 | 12.28 | 12.33 | 12.06 | 12.14 | -1.86% | 44,743 | 54,590,164 |
| 2024-03-04 | 12.46 | 12.6 | 12.11 | 12.37 | -0.96% | 60,717 | 74,941,461 |
| 2024-03-01 | 11.87 | 12.54 | 11.81 | 12.49 | +5.13% | 75,728 | 92,679,815 |
| 2024-02-29 | 11.53 | 11.93 | 11.53 | 11.88 | +3.57% | 63,180 | 74,337,017 |
| 2024-02-28 | 12.46 | 12.65 | 11.47 | 11.47 | -7.8% | 89,591 | 108,111,074 |
| 2024-02-27 | 11.96 | 12.45 | 11.84 | 12.44 | +3.32% | 49,971 | 60,889,457 |
| 2024-02-26 | 12.03 | 12.27 | 11.89 | 12.04 | 0% | 59,078 | 71,482,406 |
| 2024-02-23 | 11.64 | 12.06 | 11.55 | 12.04 | +3.53% | 56,890 | 67,457,752 |
| 2024-02-22 | 11.2 | 11.65 | 11.2 | 11.63 | +3.19% | 43,644 | 50,313,667 |
| 2024-02-21 | 11.02 | 11.69 | 11 | 11.27 | +0.54% | 54,748 | 62,398,954 |
| 2024-02-20 | 11.1 | 11.3 | 10.97 | 11.21 | -0.27% | 42,626 | 47,663,357 |
| 2024-02-19 | 11 | 11.26 | 10.73 | 11.24 | +6.14% | 91,433 | 101,266,687 |
| 2024-02-08 | 9.57 | 10.64 | 9.57 | 10.59 | +10.66% | 90,389 | 91,618,780 |
| 2024-02-07 | 9.72 | 10.07 | 9.24 | 9.57 | -1.44% | 81,659 | 79,187,899 |
| 2024-02-06 | 9 | 9.97 | 8.67 | 9.71 | +6.82% | 85,924 | 79,778,512 |
| 2024-02-05 | 10.26 | 10.31 | 8.78 | 9.09 | -12.26% | 112,045 | 104,955,821 |
| 2024-02-02 | 11.03 | 11.31 | 9.98 | 10.36 | -5.73% | 75,690 | 80,466,850 |
| 2024-02-01 | 11.27 | 11.4 | 10.83 | 10.99 | -2.57% | 72,243 | 80,276,498 |
| 2024-01-31 | 11.9 | 12.03 | 11.23 | 11.28 | -6.7% | 74,707 | 86,572,822 |
| 2024-01-30 | 12.26 | 12.78 | 12.06 | 12.09 | -0.82% | 66,993 | 83,311,615 |
| 2024-01-29 | 12.83 | 12.85 | 12.18 | 12.19 | -3.18% | 36,132 | 44,674,438 |
| 2024-01-26 | 12.64 | 12.88 | 12.4 | 12.59 | +1.61% | 53,381 | 67,692,022 |
| 2024-01-25 | 11.98 | 12.46 | 11.85 | 12.39 | +3.86% | 43,478 | 53,074,612 |
| 2024-01-24 | 11.74 | 11.99 | 11.34 | 11.93 | +1.62% | 41,300 | 48,232,533 |
| 2024-01-23 | 11.68 | 11.82 | 11.31 | 11.74 | +1.03% | 47,762 | 55,301,319 |
| 2024-01-22 | 12.55 | 12.61 | 11.56 | 11.62 | -7.26% | 51,192 | 61,834,122 |
| 2024-01-19 | 12.8 | 12.83 | 12.51 | 12.53 | -1.88% | 30,936 | 39,080,902 |
| 2024-01-18 | 12.9 | 13.05 | 12.4 | 12.77 | -1.84% | 52,025 | 65,930,730 |
| 2024-01-17 | 13.25 | 13.25 | 13.01 | 13.01 | -1.89% | 25,359 | 33,354,759 |
| 2024-01-16 | 13.25 | 13.29 | 13.04 | 13.26 | -0.08% | 28,120 | 37,067,752 |
| 2024-01-15 | 13.28 | 13.43 | 13.16 | 13.27 | -0.3% | 30,994 | 41,176,415 |
| 2024-01-12 | 13.42 | 13.47 | 13.28 | 13.31 | -0.97% | 29,278 | 39,116,286 |
| 2024-01-11 | 13.14 | 13.51 | 13.07 | 13.44 | +2.21% | 39,781 | 53,028,027 |
| 2024-01-10 | 13.16 | 13.32 | 12.92 | 13.15 | -0.6% | 35,016 | 45,939,808 |
| 2024-01-09 | 13.18 | 13.4 | 13.11 | 13.23 | -0.38% | 37,178 | 49,230,511 |
| 2024-01-08 | 13.54 | 13.57 | 13.28 | 13.28 | -1.92% | 31,609 | 42,265,260 |
| 2024-01-05 | 13.7 | 13.79 | 13.44 | 13.54 | -1.02% | 26,428 | 35,975,840 |
| 2024-01-04 | 13.7 | 13.82 | 13.55 | 13.68 | -0.15% | 26,672 | 36,558,788 |
| 2024-01-03 | 13.64 | 13.82 | 13.62 | 13.7 | +0.07% | 29,146 | 39,987,807 |
| 2024-01-02 | 13.7 | 13.86 | 13.53 | 13.69 | +0.07% | 34,429 | 47,314,968 |
| 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：