股票概览
13.22
+1.46%
+0.19
12.91
开盘价
13.42
最高价
12.85
最低价
55,098
成交量
数据更新至: 2024-05-20
技术指标
12.86
MA5 (5日均线)
12.72
MA10 (10日均线)
12.14
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 | 12.91 | 13.42 | 12.85 | 13.22 | +1.46% | 55,098 | 72,194,999 |
| 2024-05-17 | 13.03 | 13.1 | 12.72 | 13.03 | -1.21% | 53,817 | 69,481,487 |
| 2024-05-16 | 12.43 | 13.21 | 12.43 | 13.19 | +5.02% | 63,708 | 82,703,962 |
| 2024-05-15 | 12.35 | 12.75 | 12.11 | 12.56 | +2.11% | 35,986 | 45,116,151 |
| 2024-05-14 | 12.3 | 12.54 | 12.11 | 12.3 | +2.16% | 25,696 | 31,627,627 |
| 2024-05-13 | 12.58 | 12.58 | 11.94 | 12.04 | -3.45% | 30,241 | 36,675,719 |
| 2024-05-10 | 12.87 | 12.91 | 12.43 | 12.47 | -2.96% | 25,215 | 31,652,408 |
| 2024-05-09 | 12.66 | 12.93 | 12.64 | 12.85 | +1.42% | 28,770 | 36,933,279 |
| 2024-05-08 | 12.92 | 13 | 12.6 | 12.67 | -1.86% | 31,230 | 39,739,787 |
| 2024-05-07 | 12.87 | 12.97 | 12.63 | 12.91 | +1.65% | 33,773 | 43,376,957 |
| 2024-05-06 | 12.64 | 12.98 | 12.51 | 12.7 | +1.2% | 39,575 | 50,247,103 |
| 2024-04-30 | 12.48 | 12.7 | 12.35 | 12.55 | +0.48% | 44,731 | 56,115,050 |
| 2024-04-29 | 12.5 | 12.55 | 12.04 | 12.49 | +2.8% | 47,276 | 58,241,790 |
| 2024-04-26 | 11.54 | 12.15 | 11.46 | 12.15 | +4.65% | 51,249 | 61,230,502 |
| 2024-04-25 | 11.48 | 11.74 | 11.29 | 11.61 | +1.04% | 41,070 | 47,566,028 |
| 2024-04-24 | 11.44 | 11.49 | 11.16 | 11.49 | +3.42% | 51,429 | 58,513,673 |
| 2024-04-23 | 10.47 | 11.28 | 10.47 | 11.11 | +8.28% | 60,074 | 66,292,248 |
| 2024-04-22 | 10.46 | 10.47 | 9.9 | 10.26 | -2.38% | 33,573 | 34,350,349 |
| 2024-04-19 | 10.88 | 10.91 | 10.41 | 10.51 | -2.5% | 34,334 | 36,341,559 |
| 2024-04-18 | 10.6 | 11.03 | 10.27 | 10.78 | +0.28% | 54,856 | 58,553,885 |
| 2024-04-17 | 9.81 | 10.88 | 9.81 | 10.75 | +15.34% | 65,702 | 68,986,850 |
| 2024-04-16 | 10.38 | 10.71 | 9.21 | 9.32 | -13.06% | 67,437 | 65,255,791 |
| 2024-04-15 | 11.96 | 12.03 | 10.43 | 10.72 | -11.84% | 74,949 | 82,763,780 |
| 2024-04-12 | 11.8 | 12.62 | 11.8 | 12.16 | +2.88% | 58,728 | 72,008,832 |
| 2024-04-11 | 11.76 | 12.2 | 11.66 | 11.82 | -0.84% | 36,892 | 44,153,440 |
| 2024-04-10 | 12.5 | 12.51 | 11.66 | 11.92 | -4.64% | 54,142 | 64,525,012 |
| 2024-04-09 | 12.33 | 12.71 | 12.17 | 12.5 | +0.97% | 35,073 | 43,609,470 |
| 2024-04-08 | 13.09 | 13.17 | 12.3 | 12.38 | -6.07% | 51,626 | 65,085,703 |
| 2024-04-03 | 13.62 | 13.71 | 13.07 | 13.18 | -3.58% | 47,947 | 63,668,996 |
| 2024-04-02 | 13.78 | 14.15 | 13.37 | 13.67 | -1.65% | 63,325 | 86,876,244 |
| 2024-04-01 | 13.86 | 13.95 | 13.64 | 13.9 | 0% | 70,707 | 97,470,827 |
| 2024-03-29 | 13.4 | 13.96 | 13.15 | 13.9 | +2.96% | 84,145 | 114,660,634 |
| 2024-03-28 | 12.76 | 13.71 | 12.52 | 13.5 | +2.9% | 91,805 | 122,368,335 |
| 2024-03-27 | 13.42 | 14.2 | 13.06 | 13.12 | -3.46% | 95,494 | 130,865,878 |
| 2024-03-26 | 13.15 | 13.99 | 13.12 | 13.59 | +2.72% | 75,053 | 101,757,006 |
| 2024-03-25 | 14.12 | 14.28 | 13.19 | 13.23 | -9.45% | 107,484 | 146,681,596 |
| 2024-03-22 | 14.26 | 14.98 | 13.85 | 14.61 | +2.31% | 163,972 | 237,834,656 |
| 2024-03-21 | 13.53 | 14.57 | 13.2 | 14.28 | +5.23% | 133,893 | 185,614,597 |
| 2024-03-20 | 13.36 | 13.63 | 13.33 | 13.57 | +2.34% | 60,174 | 81,043,849 |
| 2024-03-19 | 13.21 | 13.53 | 13.15 | 13.26 | +0.38% | 62,357 | 82,893,431 |
| 2024-03-18 | 12.76 | 13.25 | 12.74 | 13.21 | +4.02% | 73,947 | 96,340,043 |
| 2024-03-15 | 12.44 | 12.72 | 12.4 | 12.7 | +1.28% | 50,781 | 63,794,969 |
| 2024-03-14 | 12.79 | 12.92 | 12.28 | 12.54 | -2.94% | 65,222 | 82,128,296 |
| 2024-03-13 | 12.97 | 13.17 | 12.75 | 12.92 | -1% | 76,906 | 99,246,883 |
| 2024-03-12 | 12.63 | 13.4 | 12.38 | 13.05 | +3% | 100,352 | 129,652,580 |
| 2024-03-11 | 12.34 | 12.89 | 12.1 | 12.67 | +0.64% | 76,755 | 96,163,890 |
| 2024-03-08 | 12.51 | 12.87 | 12.19 | 12.59 | -0.32% | 79,798 | 100,261,685 |
| 2024-03-07 | 13.24 | 13.55 | 12.5 | 12.63 | -8.41% | 125,134 | 163,026,924 |
| 2024-03-06 | 12.98 | 14.39 | 12.35 | 13.79 | +3.68% | 171,910 | 228,596,632 |
| 2024-03-05 | 12.31 | 14.19 | 12.08 | 13.3 | +8.04% | 155,021 | 207,707,860 |
| 2024-03-04 | 12.56 | 12.68 | 11.7 | 12.31 | -2.92% | 107,072 | 129,355,338 |
| 2024-03-01 | 11.43 | 13.67 | 11.28 | 12.68 | +10.94% | 128,158 | 161,282,117 |
| 2024-02-29 | 10.56 | 11.47 | 10.56 | 11.43 | +4.67% | 66,743 | 74,806,507 |
| 2024-02-28 | 12.82 | 12.99 | 10.88 | 10.92 | -13.13% | 90,299 | 107,367,357 |
| 2024-02-27 | 11.83 | 12.57 | 11.67 | 12.57 | +6.08% | 47,055 | 57,302,600 |
| 2024-02-26 | 11.78 | 12.16 | 11.25 | 11.85 | +2.78% | 70,036 | 82,177,978 |
| 2024-02-23 | 10.85 | 11.55 | 10.66 | 11.53 | +7.46% | 67,834 | 75,948,922 |
| 2024-02-22 | 10.24 | 10.73 | 10.1 | 10.73 | +4.89% | 57,656 | 60,047,418 |
| 2024-02-21 | 9.61 | 10.65 | 9.49 | 10.23 | +5.68% | 74,002 | 75,447,070 |
| 2024-02-20 | 9.76 | 9.85 | 9.27 | 9.68 | -1.93% | 61,082 | 58,688,542 |
| 2024-02-19 | 8.47 | 9.99 | 8.47 | 9.87 | +18.06% | 110,536 | 101,044,450 |
| 2024-02-08 | 7.35 | 8.58 | 6.98 | 8.36 | +12.21% | 122,021 | 93,337,465 |
| 2024-02-07 | 8.8 | 8.81 | 7.27 | 7.45 | -14.47% | 123,212 | 94,948,114 |
| 2024-02-06 | 9.1 | 9.28 | 7.78 | 8.71 | -6.14% | 83,255 | 69,565,929 |
| 2024-02-05 | 11.39 | 11.42 | 9.2 | 9.28 | -19.16% | 64,102 | 62,779,469 |
| 2024-02-02 | 12.33 | 12.69 | 10.93 | 11.48 | -6.89% | 38,781 | 45,566,228 |
| 2024-02-01 | 12.71 | 12.82 | 12.12 | 12.33 | -3.97% | 31,892 | 39,529,210 |
| 2024-01-31 | 13.82 | 14.04 | 12.7 | 12.84 | -7.09% | 30,966 | 40,873,372 |
| 2024-01-30 | 14.73 | 14.75 | 13.76 | 13.82 | -7% | 27,365 | 38,772,029 |
| 2024-01-29 | 15.81 | 16.05 | 14.78 | 14.86 | -5.83% | 21,826 | 33,053,735 |
| 2024-01-26 | 15.81 | 16.1 | 15.7 | 15.78 | -0.32% | 25,387 | 40,312,787 |
| 2024-01-25 | 14.89 | 15.89 | 14.73 | 15.83 | +6.53% | 30,873 | 47,571,659 |
| 2024-01-24 | 14.57 | 14.98 | 14.27 | 14.86 | +3.12% | 36,822 | 54,028,773 |
| 2024-01-23 | 14.97 | 15 | 14.29 | 14.41 | -3.87% | 37,315 | 54,132,872 |
| 2024-01-22 | 16.23 | 16.38 | 14.79 | 14.99 | -8.21% | 39,165 | 60,910,303 |
| 2024-01-19 | 16.81 | 16.88 | 16.3 | 16.33 | -2.86% | 26,635 | 44,086,306 |
| 2024-01-18 | 16.81 | 17.13 | 16.38 | 16.81 | -1.23% | 37,788 | 63,035,446 |
| 2024-01-17 | 17.47 | 17.7 | 17.01 | 17.02 | -2.52% | 34,010 | 58,916,796 |
| 2024-01-16 | 17.7 | 17.88 | 17.15 | 17.46 | -1.3% | 43,346 | 75,635,869 |
| 2024-01-15 | 17.91 | 18.16 | 17.54 | 17.69 | -2.21% | 52,880 | 93,998,859 |
| 2024-01-12 | 17.88 | 19.44 | 17.86 | 18.09 | +0.67% | 88,436 | 163,953,809 |
| 2024-01-11 | 17.34 | 18.14 | 17.1 | 17.97 | +2.69% | 110,136 | 195,000,317 |
| 2024-01-10 | 18.26 | 18.32 | 16.99 | 17.5 | -6.37% | 151,339 | 266,435,865 |
| 2024-01-09 | 19.05 | 20.24 | 18.38 | 18.69 | -10.1% | 208,037 | 399,890,228 |
| 2024-01-08 | 17.95 | 21.85 | 17.95 | 20.79 | +14.17% | 230,550 | 474,270,922 |
| 2024-01-05 | 18.3 | 18.81 | 18.13 | 18.21 | -0.44% | 31,610 | 58,067,937 |
| 2024-01-04 | 18.3 | 18.65 | 18 | 18.29 | -0.54% | 13,447 | 24,580,821 |
| 2024-01-03 | 18.56 | 18.74 | 18.23 | 18.39 | -1.34% | 19,651 | 36,206,109 |
| 2024-01-02 | 18.6 | 18.76 | 18.3 | 18.64 | +0.05% | 32,111 | 59,751,195 |
| 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：