股票概览
13.34
-2.13%
-0.29
13.67
开盘价
13.7
最高价
13.3
最低价
13,763
成交量
数据更新至: 2024-05-20
技术指标
13.41
MA5 (5日均线)
13.38
MA10 (10日均线)
13.02
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 | 13.67 | 13.7 | 13.3 | 13.34 | -2.13% | 13,763 | 18,479,378 |
| 2024-05-17 | 12.94 | 13.68 | 12.94 | 13.63 | +1.11% | 12,715 | 17,168,673 |
| 2024-05-16 | 13.39 | 13.58 | 13.22 | 13.48 | +0.6% | 14,183 | 19,092,010 |
| 2024-05-15 | 13.26 | 13.76 | 13.04 | 13.4 | +1.67% | 16,041 | 21,526,637 |
| 2024-05-14 | 13.2 | 13.32 | 12.8 | 13.18 | +3.05% | 12,073 | 15,864,626 |
| 2024-05-13 | 13.24 | 13.31 | 12.68 | 12.79 | -3.91% | 11,952 | 15,348,922 |
| 2024-05-10 | 13.82 | 13.82 | 13.24 | 13.31 | -2.28% | 8,801 | 11,750,621 |
| 2024-05-09 | 13.56 | 13.69 | 13.38 | 13.62 | +2.1% | 9,308 | 12,660,540 |
| 2024-05-08 | 13.67 | 13.68 | 13.33 | 13.34 | -2.41% | 9,214 | 12,380,283 |
| 2024-05-07 | 13.57 | 13.67 | 13.31 | 13.67 | +1.56% | 10,685 | 14,443,043 |
| 2024-05-06 | 13.21 | 13.64 | 13.16 | 13.46 | +3.3% | 12,667 | 16,954,002 |
| 2024-04-30 | 12.9 | 13.19 | 12.8 | 13.03 | +0.39% | 15,931 | 20,733,926 |
| 2024-04-29 | 12.76 | 12.99 | 12.58 | 12.98 | -0.38% | 19,686 | 25,231,184 |
| 2024-04-26 | 12.98 | 13.07 | 12.75 | 13.03 | +0.54% | 12,457 | 16,098,289 |
| 2024-04-25 | 12.85 | 13.08 | 12.65 | 12.96 | +1.49% | 12,729 | 16,455,819 |
| 2024-04-24 | 12.4 | 12.77 | 12.26 | 12.77 | +3.82% | 14,339 | 18,061,573 |
| 2024-04-23 | 12.13 | 12.4 | 12.04 | 12.3 | +1.4% | 16,773 | 20,563,336 |
| 2024-04-22 | 11.74 | 12.16 | 11.48 | 12.13 | +1.59% | 20,860 | 24,789,982 |
| 2024-04-19 | 11.89 | 12.16 | 11.7 | 11.94 | 0% | 14,291 | 16,999,391 |
| 2024-04-18 | 12.2 | 12.34 | 11.56 | 11.94 | -1.73% | 19,843 | 23,586,464 |
| 2024-04-17 | 11.27 | 12.15 | 11.27 | 12.15 | +10.25% | 23,116 | 27,416,829 |
| 2024-04-16 | 12.47 | 12.5 | 10.95 | 11.02 | -12.75% | 27,959 | 32,016,427 |
| 2024-04-15 | 13.7 | 13.95 | 12.34 | 12.63 | -9.59% | 25,255 | 32,578,594 |
| 2024-04-12 | 13.94 | 14.26 | 13.8 | 13.97 | 0% | 7,639 | 10,741,562 |
| 2024-04-11 | 13.88 | 14.29 | 13.59 | 13.97 | -0.21% | 8,427 | 11,838,200 |
| 2024-04-10 | 14.32 | 14.32 | 13.84 | 14 | -2.44% | 9,434 | 13,250,182 |
| 2024-04-09 | 13.94 | 14.36 | 13.94 | 14.35 | +2.94% | 9,283 | 13,147,670 |
| 2024-04-08 | 14.89 | 14.89 | 13.92 | 13.94 | -5.81% | 12,889 | 18,370,852 |
| 2024-04-03 | 14.78 | 14.89 | 14.45 | 14.8 | +0.07% | 10,688 | 15,665,890 |
| 2024-04-02 | 14.55 | 14.97 | 14.42 | 14.79 | +1.65% | 14,215 | 21,001,815 |
| 2024-04-01 | 14.35 | 14.57 | 14.26 | 14.55 | +1.39% | 11,330 | 16,342,407 |
| 2024-03-29 | 14.06 | 14.41 | 13.96 | 14.35 | +2.06% | 9,890 | 14,045,750 |
| 2024-03-28 | 13.61 | 14.08 | 13.51 | 14.06 | +3.31% | 11,685 | 16,191,265 |
| 2024-03-27 | 13.81 | 13.98 | 13.6 | 13.61 | -1.38% | 11,151 | 15,364,169 |
| 2024-03-26 | 13.75 | 14.03 | 13.5 | 13.8 | +0.15% | 13,855 | 19,108,443 |
| 2024-03-25 | 14.2 | 14.28 | 13.78 | 13.78 | -2.96% | 14,939 | 20,852,995 |
| 2024-03-22 | 14.49 | 14.6 | 14.11 | 14.2 | -2.47% | 11,975 | 17,117,212 |
| 2024-03-21 | 14.44 | 14.64 | 14.2 | 14.56 | +1.04% | 11,831 | 17,069,565 |
| 2024-03-20 | 14.21 | 14.42 | 14.13 | 14.41 | +1.34% | 9,130 | 13,088,378 |
| 2024-03-19 | 14.43 | 14.68 | 14.17 | 14.22 | -1.46% | 17,204 | 24,687,176 |
| 2024-03-18 | 13.63 | 14.77 | 13.48 | 14.43 | +6.26% | 29,842 | 42,367,763 |
| 2024-03-15 | 13.25 | 13.61 | 13.22 | 13.58 | +2.26% | 14,640 | 19,645,031 |
| 2024-03-14 | 13.36 | 13.6 | 13.06 | 13.28 | -0.52% | 11,521 | 15,317,669 |
| 2024-03-13 | 13.46 | 13.51 | 13.22 | 13.35 | -0.96% | 14,292 | 19,123,009 |
| 2024-03-12 | 12.93 | 13.88 | 12.9 | 13.48 | +4.33% | 28,918 | 38,820,052 |
| 2024-03-11 | 12.63 | 12.92 | 12.56 | 12.92 | +2.05% | 10,048 | 12,823,374 |
| 2024-03-08 | 12.59 | 12.83 | 12.53 | 12.66 | +1.04% | 10,046 | 12,714,812 |
| 2024-03-07 | 12.65 | 12.8 | 12.38 | 12.53 | +0.4% | 11,805 | 14,919,702 |
| 2024-03-06 | 12.32 | 12.58 | 12.19 | 12.48 | +1.3% | 11,533 | 14,307,883 |
| 2024-03-05 | 12.68 | 12.68 | 12.26 | 12.32 | -3.45% | 13,818 | 17,142,033 |
| 2024-03-04 | 12.83 | 12.92 | 12.51 | 12.76 | -0.47% | 12,985 | 16,489,156 |
| 2024-03-01 | 12.81 | 12.98 | 12.62 | 12.82 | +0.16% | 13,190 | 16,911,299 |
| 2024-02-29 | 12.24 | 12.97 | 12.12 | 12.8 | +3.06% | 23,612 | 29,840,897 |
| 2024-02-28 | 13.87 | 14.19 | 12.42 | 12.42 | -10.45% | 31,415 | 41,632,285 |
| 2024-02-27 | 13.61 | 13.88 | 13.43 | 13.87 | +2.14% | 14,204 | 19,442,103 |
| 2024-02-26 | 13.4 | 13.95 | 13.13 | 13.58 | +1.42% | 17,699 | 23,983,780 |
| 2024-02-23 | 12.88 | 13.45 | 12.84 | 13.39 | +4.12% | 15,003 | 19,659,865 |
| 2024-02-22 | 12.46 | 12.93 | 12.3 | 12.86 | +3.04% | 17,627 | 22,395,287 |
| 2024-02-21 | 12 | 12.8 | 11.99 | 12.48 | +2.8% | 20,719 | 25,793,237 |
| 2024-02-20 | 12.09 | 12.23 | 11.82 | 12.14 | +0.5% | 16,049 | 19,371,045 |
| 2024-02-19 | 11.78 | 12.3 | 11.58 | 12.08 | +2.55% | 30,876 | 37,054,205 |
| 2024-02-08 | 10.62 | 11.84 | 10.23 | 11.78 | +7.09% | 36,796 | 41,024,138 |
| 2024-02-07 | 10.75 | 11 | 9.65 | 11 | +1.2% | 40,652 | 41,755,677 |
| 2024-02-06 | 10.35 | 11.5 | 9.52 | 10.87 | +2.64% | 54,444 | 56,300,657 |
| 2024-02-05 | 12.5 | 12.5 | 10.23 | 10.59 | -15.95% | 41,583 | 45,535,294 |
| 2024-02-02 | 13.6 | 13.93 | 12.25 | 12.6 | -6.94% | 23,609 | 30,754,037 |
| 2024-02-01 | 13.97 | 13.97 | 13.21 | 13.54 | -3.29% | 26,167 | 35,460,880 |
| 2024-01-31 | 14.79 | 14.88 | 13.85 | 14 | -5.98% | 16,830 | 24,003,470 |
| 2024-01-30 | 15.43 | 15.63 | 14.81 | 14.89 | -3.19% | 15,290 | 23,161,937 |
| 2024-01-29 | 16.2 | 16.35 | 15.35 | 15.38 | -4.29% | 13,396 | 20,946,098 |
| 2024-01-26 | 16.18 | 16.4 | 16 | 16.07 | -0.19% | 13,188 | 21,320,563 |
| 2024-01-25 | 15.29 | 16.13 | 15.23 | 16.1 | +5.3% | 18,223 | 28,702,003 |
| 2024-01-24 | 14.99 | 15.52 | 14.69 | 15.29 | +1.59% | 16,667 | 25,124,383 |
| 2024-01-23 | 15.31 | 15.31 | 14.56 | 15.05 | -1.83% | 20,284 | 30,144,970 |
| 2024-01-22 | 16.45 | 16.49 | 15.17 | 15.33 | -6.92% | 15,949 | 25,222,304 |
| 2024-01-19 | 16.62 | 16.98 | 16.33 | 16.47 | -0.9% | 11,947 | 19,876,652 |
| 2024-01-18 | 17.07 | 17.07 | 16.2 | 16.62 | -2.06% | 16,944 | 27,955,289 |
| 2024-01-17 | 17.27 | 17.45 | 16.97 | 16.97 | -1.51% | 9,488 | 16,388,370 |
| 2024-01-16 | 17.54 | 17.54 | 16.99 | 17.23 | -1.77% | 10,748 | 18,496,036 |
| 2024-01-15 | 17.46 | 17.58 | 17.36 | 17.54 | +0.57% | 7,742 | 13,532,820 |
| 2024-01-12 | 17.63 | 17.77 | 17.36 | 17.44 | -1.08% | 10,078 | 17,688,812 |
| 2024-01-11 | 17.4 | 17.63 | 17.35 | 17.63 | +1.32% | 8,475 | 14,830,988 |
| 2024-01-10 | 17.6 | 17.62 | 17.24 | 17.4 | -0.57% | 8,488 | 14,791,577 |
| 2024-01-09 | 17.38 | 17.68 | 17.34 | 17.5 | +0.86% | 9,494 | 16,626,185 |
| 2024-01-08 | 17.5 | 17.73 | 17.33 | 17.35 | -1.81% | 11,405 | 19,974,281 |
| 2024-01-05 | 17.92 | 17.95 | 17.48 | 17.67 | -1.34% | 12,151 | 21,537,585 |
| 2024-01-04 | 17.71 | 17.92 | 17.58 | 17.91 | +0.9% | 7,894 | 14,016,163 |
| 2024-01-03 | 17.83 | 17.91 | 17.57 | 17.75 | +0.34% | 11,286 | 19,984,923 |
| 2024-01-02 | 17.39 | 17.84 | 17.29 | 17.69 | +2.2% | 14,834 | 26,209,224 |
| 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：