股票概览
12.88
-3.3%
-0.44
13.08
开盘价
13.15
最高价
12.73
最低价
66,936
成交量
数据更新至: 2024-05-20
技术指标
13.44
MA5 (5日均线)
13.28
MA10 (10日均线)
12.62
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 | 13.08 | 13.15 | 12.73 | 12.88 | -3.3% | 66,936 | 85,973,442 |
| 2024-05-17 | 13.19 | 13.37 | 12.56 | 13.32 | +1.14% | 80,992 | 105,126,611 |
| 2024-05-16 | 13.48 | 13.6 | 12.95 | 13.17 | -3.8% | 89,707 | 118,783,369 |
| 2024-05-15 | 14.02 | 14.88 | 13.54 | 13.69 | -3.25% | 129,913 | 184,791,616 |
| 2024-05-14 | 12.92 | 14.16 | 12.68 | 14.15 | +8.68% | 132,203 | 179,280,550 |
| 2024-05-13 | 13.52 | 14.19 | 12.7 | 13.02 | -7.07% | 113,134 | 152,593,374 |
| 2024-05-10 | 13.1 | 14.6 | 12.84 | 14.01 | +3.93% | 138,432 | 190,004,395 |
| 2024-05-09 | 12.61 | 14.22 | 12.28 | 13.48 | +4.5% | 123,831 | 162,271,535 |
| 2024-05-08 | 12.18 | 13.38 | 12.05 | 12.9 | +6% | 127,438 | 162,612,788 |
| 2024-05-07 | 12.21 | 12.25 | 11.95 | 12.17 | -0.41% | 58,085 | 70,213,671 |
| 2024-05-06 | 11.7 | 12.24 | 11.66 | 12.22 | +4.8% | 76,899 | 92,261,064 |
| 2024-04-30 | 11.93 | 12.08 | 11.56 | 11.66 | -3% | 59,686 | 70,210,131 |
| 2024-04-29 | 11.68 | 12.09 | 11.55 | 12.02 | +1.78% | 76,422 | 90,975,137 |
| 2024-04-26 | 11.51 | 12.17 | 11.33 | 11.81 | +0.6% | 85,453 | 100,973,033 |
| 2024-04-25 | 11.66 | 12.3 | 11.4 | 11.74 | -0.17% | 93,159 | 110,022,584 |
| 2024-04-24 | 12.13 | 12.13 | 11.47 | 11.76 | -5.39% | 95,169 | 111,234,644 |
| 2024-04-23 | 12 | 12.43 | 11.7 | 12.43 | -0.88% | 116,141 | 139,322,168 |
| 2024-04-22 | 11.21 | 12.85 | 10.92 | 12.54 | +10.97% | 144,994 | 172,436,643 |
| 2024-04-19 | 11.59 | 11.76 | 11.2 | 11.3 | -7.22% | 135,436 | 154,484,822 |
| 2024-04-18 | 10.18 | 12.18 | 9.83 | 12.18 | +20% | 87,495 | 100,950,918 |
| 2024-04-17 | 9.54 | 10.17 | 9.49 | 10.15 | +6.95% | 27,343 | 27,207,417 |
| 2024-04-16 | 9.8 | 9.97 | 9.47 | 9.49 | -4.14% | 48,490 | 46,962,881 |
| 2024-04-15 | 10.58 | 10.69 | 9.52 | 9.9 | -6.87% | 59,427 | 59,258,162 |
| 2024-04-12 | 10.54 | 10.82 | 10.5 | 10.63 | +0.95% | 26,118 | 27,932,737 |
| 2024-04-11 | 10.5 | 10.73 | 10.3 | 10.53 | -0.09% | 26,257 | 27,715,246 |
| 2024-04-10 | 11.03 | 11.22 | 10.39 | 10.54 | -4.09% | 45,367 | 48,439,805 |
| 2024-04-09 | 10.66 | 11.02 | 10.37 | 10.99 | +2.04% | 36,772 | 39,824,120 |
| 2024-04-08 | 11.09 | 11.44 | 10.72 | 10.77 | -2.8% | 58,832 | 65,161,117 |
| 2024-04-03 | 10.98 | 11.15 | 10.84 | 11.08 | +0.27% | 25,525 | 28,121,675 |
| 2024-04-02 | 11.05 | 11.1 | 10.91 | 11.05 | -0.27% | 21,595 | 23,807,681 |
| 2024-04-01 | 10.7 | 11.09 | 10.7 | 11.08 | +5.12% | 33,168 | 36,295,193 |
| 2024-03-29 | 10.45 | 10.72 | 10.39 | 10.54 | +1.15% | 24,908 | 26,237,517 |
| 2024-03-28 | 10.14 | 10.54 | 10.03 | 10.42 | +2.46% | 19,841 | 20,533,853 |
| 2024-03-27 | 10.58 | 10.79 | 10.16 | 10.17 | -3.78% | 21,663 | 22,647,793 |
| 2024-03-26 | 10.44 | 10.66 | 10.28 | 10.57 | +0.86% | 17,562 | 18,365,221 |
| 2024-03-25 | 10.85 | 10.95 | 10.48 | 10.48 | -3.59% | 24,578 | 26,186,598 |
| 2024-03-22 | 11.03 | 11.08 | 10.67 | 10.87 | -1.63% | 25,056 | 27,268,246 |
| 2024-03-21 | 11.08 | 11.26 | 10.88 | 11.05 | -0.45% | 23,808 | 26,385,657 |
| 2024-03-20 | 11.03 | 11.15 | 10.87 | 11.1 | +0.82% | 19,755 | 21,757,515 |
| 2024-03-19 | 10.85 | 11.2 | 10.76 | 11.01 | +1.38% | 32,824 | 36,125,497 |
| 2024-03-18 | 10.68 | 10.87 | 10.57 | 10.86 | +1.97% | 32,025 | 34,366,966 |
| 2024-03-15 | 10.54 | 10.7 | 10.38 | 10.65 | +1.53% | 26,352 | 27,845,891 |
| 2024-03-14 | 10.56 | 10.74 | 10.32 | 10.49 | -0.57% | 25,338 | 26,636,089 |
| 2024-03-13 | 10.43 | 10.74 | 10.29 | 10.55 | +1.15% | 29,302 | 30,783,740 |
| 2024-03-12 | 10.28 | 10.46 | 10.14 | 10.43 | +1.86% | 32,083 | 33,022,721 |
| 2024-03-11 | 9.81 | 10.28 | 9.81 | 10.24 | +3.02% | 34,689 | 35,108,920 |
| 2024-03-08 | 9.99 | 10.17 | 9.77 | 9.94 | -0.6% | 31,945 | 31,712,056 |
| 2024-03-07 | 10.05 | 10.33 | 9.93 | 10 | +0.4% | 35,995 | 36,513,449 |
| 2024-03-06 | 9.75 | 10.1 | 9.73 | 9.96 | +2.36% | 27,016 | 26,886,079 |
| 2024-03-05 | 10.02 | 10.1 | 9.71 | 9.73 | -3.47% | 30,406 | 30,030,083 |
| 2024-03-04 | 10.11 | 10.18 | 9.8 | 10.08 | +0.3% | 35,202 | 35,216,372 |
| 2024-03-01 | 9.88 | 10.2 | 9.82 | 10.05 | +1.82% | 38,908 | 38,848,159 |
| 2024-02-29 | 9.38 | 9.92 | 9.27 | 9.87 | +4.56% | 43,216 | 41,985,431 |
| 2024-02-28 | 10.72 | 10.9 | 9.42 | 9.44 | -11.61% | 63,451 | 64,529,306 |
| 2024-02-27 | 10.31 | 10.73 | 10.22 | 10.68 | +3.39% | 39,202 | 41,324,293 |
| 2024-02-26 | 10.06 | 10.59 | 9.95 | 10.33 | +3.4% | 49,810 | 51,142,973 |
| 2024-02-23 | 9.51 | 10.05 | 9.49 | 9.99 | +5.27% | 39,352 | 38,560,193 |
| 2024-02-22 | 9.18 | 9.49 | 9.18 | 9.49 | +2.82% | 29,679 | 27,827,760 |
| 2024-02-21 | 9.03 | 9.55 | 8.81 | 9.23 | +2.67% | 36,923 | 34,353,721 |
| 2024-02-20 | 8.9 | 9.07 | 8.64 | 8.99 | +0.56% | 32,346 | 28,626,008 |
| 2024-02-19 | 8.56 | 9.26 | 8.56 | 8.94 | +3.47% | 60,154 | 54,074,784 |
| 2024-02-08 | 7.45 | 8.66 | 7.14 | 8.64 | +17.39% | 72,938 | 57,894,918 |
| 2024-02-07 | 8.1 | 8.1 | 7.23 | 7.36 | -9.02% | 76,680 | 57,691,340 |
| 2024-02-06 | 8.01 | 8.34 | 7.11 | 8.09 | -1.22% | 75,061 | 57,084,769 |
| 2024-02-05 | 9.54 | 9.61 | 7.81 | 8.19 | -14.78% | 56,042 | 47,293,346 |
| 2024-02-02 | 10.43 | 10.71 | 9.36 | 9.61 | -8.48% | 33,815 | 33,511,650 |
| 2024-02-01 | 10.75 | 10.84 | 10.12 | 10.5 | -2.33% | 27,248 | 28,420,096 |
| 2024-01-31 | 11.4 | 11.6 | 10.66 | 10.75 | -6.52% | 26,838 | 29,516,396 |
| 2024-01-30 | 12.02 | 12.02 | 11.42 | 11.5 | -3.77% | 18,903 | 22,073,368 |
| 2024-01-29 | 12.41 | 12.49 | 11.89 | 11.95 | -3.86% | 16,035 | 19,389,405 |
| 2024-01-26 | 12.76 | 12.96 | 12.36 | 12.43 | -2.81% | 20,123 | 25,421,644 |
| 2024-01-25 | 12.2 | 12.79 | 12.12 | 12.79 | +4.75% | 18,711 | 23,371,447 |
| 2024-01-24 | 12.15 | 12.51 | 11.69 | 12.21 | +0.49% | 21,989 | 26,579,465 |
| 2024-01-23 | 12.35 | 12.35 | 11.82 | 12.15 | -1.62% | 22,149 | 26,706,934 |
| 2024-01-22 | 13.33 | 13.33 | 12.23 | 12.35 | -7.9% | 19,685 | 25,217,979 |
| 2024-01-19 | 13.33 | 13.77 | 13.3 | 13.41 | +0.6% | 21,824 | 29,443,844 |
| 2024-01-18 | 13.77 | 13.8 | 13 | 13.33 | -3.68% | 26,119 | 34,785,518 |
| 2024-01-17 | 14.04 | 14.15 | 13.8 | 13.84 | -1.49% | 13,768 | 19,283,603 |
| 2024-01-16 | 14.09 | 14.21 | 13.74 | 14.05 | -0.71% | 13,920 | 19,420,372 |
| 2024-01-15 | 14.18 | 14.28 | 13.95 | 14.15 | -0.14% | 13,753 | 19,431,460 |
| 2024-01-12 | 14.16 | 14.49 | 14.16 | 14.17 | -0.49% | 11,735 | 16,812,740 |
| 2024-01-11 | 14.14 | 14.37 | 13.97 | 14.24 | +1.21% | 11,826 | 16,799,171 |
| 2024-01-10 | 14.15 | 14.32 | 13.88 | 14.07 | -0.5% | 11,772 | 16,633,514 |
| 2024-01-09 | 14.1 | 14.36 | 14.04 | 14.14 | +0.64% | 10,227 | 14,524,770 |
| 2024-01-08 | 14.3 | 14.48 | 14.05 | 14.05 | -2.09% | 12,184 | 17,299,615 |
| 2024-01-05 | 14.68 | 14.82 | 14.23 | 14.35 | -1.98% | 11,325 | 16,425,338 |
| 2024-01-04 | 14.59 | 14.68 | 14.41 | 14.64 | +0.34% | 10,695 | 15,580,473 |
| 2024-01-03 | 14.71 | 14.79 | 14.41 | 14.59 | -0.82% | 13,919 | 20,313,807 |
| 2024-01-02 | 14.7 | 14.94 | 14.43 | 14.71 | +0.07% | 21,262 | 31,162,659 |
| 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：