股票概览
13.01
-1.74%
-0.23
13.28
开盘价
13.33
最高价
12.93
最低价
41,425
成交量
数据更新至: 2024-05-20
技术指标
12.82
MA5 (5日均线)
12.80
MA10 (10日均线)
12.64
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 | 13.28 | 13.33 | 12.93 | 13.01 | -1.74% | 41,425 | 54,356,894 |
| 2024-05-17 | 13.06 | 13.25 | 12.84 | 13.24 | +2.56% | 64,185 | 83,890,918 |
| 2024-05-16 | 12.44 | 13.16 | 12.44 | 12.91 | +3.45% | 63,059 | 81,353,323 |
| 2024-05-15 | 12.49 | 12.86 | 12.36 | 12.48 | 0% | 32,185 | 40,511,246 |
| 2024-05-14 | 12.45 | 12.58 | 12.35 | 12.48 | +0.65% | 19,549 | 24,383,069 |
| 2024-05-13 | 12.64 | 12.67 | 12.19 | 12.4 | -2.44% | 31,842 | 39,549,316 |
| 2024-05-10 | 12.99 | 13.05 | 12.7 | 12.71 | -1.93% | 35,753 | 45,841,040 |
| 2024-05-09 | 12.8 | 13 | 12.79 | 12.96 | +1.33% | 29,637 | 38,366,931 |
| 2024-05-08 | 13.02 | 13.02 | 12.7 | 12.79 | -1.69% | 33,613 | 43,209,858 |
| 2024-05-07 | 12.88 | 13.03 | 12.8 | 13.01 | +1.32% | 31,538 | 40,827,356 |
| 2024-05-06 | 12.72 | 12.88 | 12.63 | 12.84 | +2.8% | 30,615 | 39,126,162 |
| 2024-04-30 | 12.65 | 12.79 | 12.4 | 12.49 | -1.73% | 32,691 | 41,041,628 |
| 2024-04-29 | 12.32 | 12.75 | 12.32 | 12.71 | +3.33% | 42,373 | 53,365,607 |
| 2024-04-26 | 12.23 | 12.34 | 11.96 | 12.3 | +0.65% | 42,244 | 51,474,577 |
| 2024-04-25 | 12.2 | 12.45 | 12.16 | 12.22 | -0.57% | 42,220 | 51,820,427 |
| 2024-04-24 | 12.06 | 12.4 | 12.06 | 12.29 | +1.32% | 46,463 | 57,003,335 |
| 2024-04-23 | 11.96 | 12.36 | 11.94 | 12.13 | +1.59% | 45,851 | 55,762,878 |
| 2024-04-22 | 12.22 | 12.5 | 11.9 | 11.94 | -9.48% | 81,861 | 98,988,767 |
| 2024-04-19 | 12.55 | 13.3 | 12.44 | 13.19 | +4.35% | 71,387 | 92,258,752 |
| 2024-04-18 | 12.94 | 13.15 | 12.54 | 12.64 | -1.79% | 47,897 | 61,019,613 |
| 2024-04-17 | 11.99 | 12.93 | 11.93 | 12.87 | +9.25% | 68,050 | 86,162,169 |
| 2024-04-16 | 12.8 | 12.96 | 11.73 | 11.78 | -10.28% | 78,396 | 94,976,516 |
| 2024-04-15 | 14.31 | 14.31 | 12.9 | 13.13 | -9.26% | 101,326 | 135,516,633 |
| 2024-04-12 | 14.84 | 14.95 | 14.43 | 14.47 | -4.24% | 78,276 | 114,866,045 |
| 2024-04-11 | 13.96 | 15.16 | 13.96 | 15.11 | +6.33% | 122,634 | 182,231,788 |
| 2024-04-10 | 14.6 | 14.63 | 14.03 | 14.21 | -3.2% | 64,019 | 91,448,387 |
| 2024-04-09 | 14.55 | 14.83 | 14.47 | 14.68 | +1.17% | 56,326 | 82,621,236 |
| 2024-04-08 | 15.15 | 15.18 | 14.47 | 14.51 | -5.47% | 100,637 | 149,364,334 |
| 2024-04-03 | 14.82 | 15.39 | 14.67 | 15.35 | +2.06% | 114,956 | 173,142,715 |
| 2024-04-02 | 14.8 | 15.5 | 14.68 | 15.04 | +1.28% | 138,632 | 209,270,422 |
| 2024-04-01 | 14.45 | 14.95 | 14.38 | 14.85 | +1.92% | 124,009 | 182,120,979 |
| 2024-03-29 | 13.93 | 14.88 | 13.86 | 14.57 | +5.05% | 130,885 | 189,609,254 |
| 2024-03-28 | 13.38 | 14.06 | 13.3 | 13.87 | +1.46% | 80,840 | 111,392,830 |
| 2024-03-27 | 13.7 | 14.69 | 13.57 | 13.67 | -1.65% | 113,406 | 159,749,782 |
| 2024-03-26 | 13.32 | 14.01 | 13.21 | 13.9 | +3.96% | 70,483 | 96,445,422 |
| 2024-03-25 | 13.87 | 13.97 | 13.3 | 13.37 | -3.6% | 43,515 | 59,379,685 |
| 2024-03-22 | 14.21 | 14.31 | 13.78 | 13.87 | -2.26% | 48,588 | 67,959,358 |
| 2024-03-21 | 14.35 | 14.41 | 14.01 | 14.19 | -1.8% | 56,733 | 80,613,472 |
| 2024-03-20 | 14.16 | 14.5 | 14.16 | 14.45 | +2.12% | 33,042 | 47,411,025 |
| 2024-03-19 | 14.37 | 14.49 | 14.15 | 14.15 | -1.53% | 31,127 | 44,573,806 |
| 2024-03-18 | 14.17 | 14.4 | 14.05 | 14.37 | +2.28% | 34,834 | 49,778,115 |
| 2024-03-15 | 13.74 | 14.15 | 13.68 | 14.05 | +1.52% | 41,894 | 58,562,009 |
| 2024-03-14 | 13.84 | 14.25 | 13.69 | 13.84 | -0.36% | 44,279 | 61,934,365 |
| 2024-03-13 | 13.81 | 14.04 | 13.61 | 13.89 | +0.87% | 35,530 | 49,103,106 |
| 2024-03-12 | 13.69 | 13.82 | 13.49 | 13.77 | +0.66% | 34,760 | 47,544,661 |
| 2024-03-11 | 13.29 | 13.69 | 13.29 | 13.68 | +2.93% | 30,148 | 40,593,448 |
| 2024-03-08 | 13.15 | 13.38 | 13.03 | 13.29 | +0.68% | 26,749 | 35,454,825 |
| 2024-03-07 | 13.28 | 13.61 | 13.2 | 13.2 | -0.68% | 32,515 | 43,555,255 |
| 2024-03-06 | 13.03 | 13.43 | 13.03 | 13.29 | +1.14% | 26,360 | 35,066,093 |
| 2024-03-05 | 13.49 | 13.5 | 13.08 | 13.14 | -3.88% | 39,347 | 52,225,078 |
| 2024-03-04 | 13.41 | 13.85 | 13.12 | 13.67 | +1.94% | 54,717 | 73,932,870 |
| 2024-03-01 | 13.36 | 13.46 | 13.17 | 13.41 | +0.83% | 33,888 | 45,133,625 |
| 2024-02-29 | 12.82 | 13.32 | 12.75 | 13.3 | +3.74% | 48,686 | 63,890,817 |
| 2024-02-28 | 14.11 | 14.81 | 12.82 | 12.82 | -8.82% | 84,911 | 117,019,179 |
| 2024-02-27 | 13.5 | 14.06 | 13.4 | 14.06 | +3% | 44,116 | 61,089,793 |
| 2024-02-26 | 13.32 | 14.07 | 13.17 | 13.65 | +2.48% | 60,767 | 82,715,629 |
| 2024-02-23 | 12.87 | 13.33 | 12.76 | 13.32 | +3.58% | 59,848 | 78,545,010 |
| 2024-02-22 | 12.5 | 12.86 | 12.5 | 12.86 | +2.23% | 41,146 | 52,385,622 |
| 2024-02-21 | 12.04 | 13.12 | 12.04 | 12.58 | +2.44% | 59,260 | 75,162,070 |
| 2024-02-20 | 12.11 | 12.5 | 11.8 | 12.28 | +1.99% | 38,540 | 46,952,446 |
| 2024-02-19 | 11.7 | 12.37 | 11.7 | 12.04 | +4.06% | 52,402 | 63,231,578 |
| 2024-02-08 | 10.63 | 11.68 | 10.26 | 11.57 | +9.25% | 64,987 | 71,602,683 |
| 2024-02-07 | 11.47 | 11.55 | 10.42 | 10.59 | -7.91% | 57,770 | 63,138,599 |
| 2024-02-06 | 11 | 11.75 | 10.25 | 11.5 | +1.68% | 53,452 | 58,382,437 |
| 2024-02-05 | 12.7 | 12.88 | 10.91 | 11.31 | -12.26% | 55,892 | 64,520,034 |
| 2024-02-02 | 13.87 | 14.23 | 12.46 | 12.89 | -7.27% | 38,450 | 50,879,034 |
| 2024-02-01 | 14.25 | 14.4 | 13.59 | 13.9 | -3.54% | 31,500 | 43,884,122 |
| 2024-01-31 | 15.45 | 15.69 | 14.34 | 14.41 | -6% | 32,677 | 48,603,233 |
| 2024-01-30 | 16.44 | 16.44 | 15.29 | 15.33 | -3.22% | 27,271 | 42,710,609 |
| 2024-01-29 | 16.42 | 16.57 | 15.84 | 15.84 | -3.77% | 31,350 | 50,372,863 |
| 2024-01-26 | 16.35 | 17.35 | 16.29 | 16.46 | +1.04% | 58,064 | 97,856,101 |
| 2024-01-25 | 15.33 | 16.31 | 15 | 16.29 | +7.03% | 50,239 | 80,009,287 |
| 2024-01-24 | 14.98 | 15.3 | 14.68 | 15.22 | +2.15% | 23,557 | 35,497,078 |
| 2024-01-23 | 14.85 | 15.05 | 14.71 | 14.9 | -0.33% | 22,363 | 33,278,647 |
| 2024-01-22 | 16.03 | 16.03 | 14.83 | 14.95 | -6.91% | 27,233 | 42,016,952 |
| 2024-01-19 | 16.18 | 16.32 | 16 | 16.06 | -0.86% | 14,893 | 24,039,193 |
| 2024-01-18 | 16.38 | 16.49 | 15.75 | 16.2 | -1.82% | 32,486 | 52,351,468 |
| 2024-01-17 | 17.03 | 17.09 | 16.5 | 16.5 | -3% | 23,122 | 38,702,988 |
| 2024-01-16 | 17.16 | 17.3 | 16.68 | 17.01 | -0.99% | 34,476 | 58,346,676 |
| 2024-01-15 | 17.6 | 17.66 | 17.14 | 17.18 | -2.99% | 42,789 | 74,018,926 |
| 2024-01-12 | 18.5 | 18.89 | 17.71 | 17.71 | +0.68% | 75,900 | 138,414,427 |
| 2024-01-11 | 17.1 | 17.59 | 17.08 | 17.59 | +2.87% | 18,301 | 31,803,516 |
| 2024-01-10 | 17.4 | 17.53 | 17.02 | 17.1 | -1.84% | 20,537 | 35,402,593 |
| 2024-01-09 | 17.56 | 17.69 | 17.31 | 17.42 | -0.23% | 22,173 | 38,797,987 |
| 2024-01-08 | 17.51 | 18.08 | 17.28 | 17.46 | -0.34% | 37,253 | 65,906,226 |
| 2024-01-05 | 17.8 | 17.89 | 17.39 | 17.52 | -1.85% | 20,133 | 35,478,344 |
| 2024-01-04 | 17.7 | 17.97 | 17.63 | 17.85 | +0.79% | 24,657 | 44,029,239 |
| 2024-01-03 | 17.79 | 18.06 | 17.58 | 17.71 | -1.12% | 34,048 | 60,552,098 |
| 2024-01-02 | 17.5 | 18.46 | 17.5 | 17.91 | +2.99% | 53,445 | 96,340,821 |
| 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：