股票概览
13.49
+0.52%
+0.07
13.45
开盘价
13.64
最高价
13.42
最低价
22,617
成交量
数据更新至: 2024-05-20
技术指标
13.27
MA5 (5日均线)
13.41
MA10 (10日均线)
13.14
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 | 13.45 | 13.64 | 13.42 | 13.49 | +0.52% | 22,617 | 30,570,755 |
| 2024-05-17 | 13.27 | 13.47 | 13.1 | 13.42 | +1.05% | 20,786 | 27,696,982 |
| 2024-05-16 | 13.13 | 13.45 | 13.1 | 13.28 | +1.84% | 23,126 | 30,643,765 |
| 2024-05-15 | 13.15 | 13.26 | 12.96 | 13.04 | -0.53% | 17,600 | 23,109,023 |
| 2024-05-14 | 12.88 | 13.17 | 12.88 | 13.11 | +2.1% | 17,974 | 23,479,682 |
| 2024-05-13 | 13.33 | 13.33 | 12.8 | 12.84 | -3.68% | 30,605 | 39,549,307 |
| 2024-05-10 | 13.76 | 13.85 | 13.28 | 13.33 | -3.05% | 37,439 | 50,408,422 |
| 2024-05-09 | 13.91 | 14.14 | 13.54 | 13.75 | -2.27% | 68,301 | 94,224,873 |
| 2024-05-08 | 13.69 | 15.1 | 13.6 | 14.07 | +2.48% | 79,909 | 115,036,222 |
| 2024-05-07 | 13.49 | 13.79 | 13.34 | 13.73 | +1.78% | 21,656 | 29,469,842 |
| 2024-05-06 | 13.52 | 13.74 | 13.37 | 13.49 | +0.97% | 23,310 | 31,508,547 |
| 2024-04-30 | 13.39 | 13.61 | 13.12 | 13.36 | -0.67% | 21,463 | 28,623,978 |
| 2024-04-29 | 13.1 | 13.46 | 13.05 | 13.45 | +3.14% | 26,405 | 35,040,014 |
| 2024-04-26 | 13.25 | 13.25 | 12.78 | 13.04 | +0.23% | 24,966 | 32,402,254 |
| 2024-04-25 | 12.8 | 13.07 | 12.66 | 13.01 | +1.48% | 22,228 | 28,775,241 |
| 2024-04-24 | 12.59 | 12.82 | 12.4 | 12.82 | +3.22% | 21,023 | 26,591,984 |
| 2024-04-23 | 12.32 | 12.63 | 12.32 | 12.42 | +0.98% | 21,034 | 26,247,458 |
| 2024-04-22 | 12.48 | 12.5 | 11.94 | 12.3 | -0.97% | 21,956 | 26,963,642 |
| 2024-04-19 | 12.35 | 12.61 | 12.03 | 12.42 | 0% | 19,025 | 23,573,749 |
| 2024-04-18 | 12.35 | 12.69 | 12.02 | 12.42 | +0.98% | 29,652 | 36,874,563 |
| 2024-04-17 | 11.44 | 12.35 | 11.44 | 12.3 | +7.89% | 39,566 | 47,902,912 |
| 2024-04-16 | 12.35 | 12.35 | 11.34 | 11.4 | -9.52% | 48,688 | 56,312,682 |
| 2024-04-15 | 13.26 | 13.5 | 12.2 | 12.6 | -6.46% | 42,541 | 54,109,799 |
| 2024-04-12 | 13.59 | 13.87 | 13.42 | 13.47 | -0.88% | 19,343 | 26,438,506 |
| 2024-04-11 | 13.43 | 13.84 | 13.26 | 13.59 | +0.74% | 19,908 | 27,088,073 |
| 2024-04-10 | 13.94 | 13.94 | 13.26 | 13.49 | -3.44% | 30,500 | 41,267,964 |
| 2024-04-09 | 14.1 | 14.23 | 13.79 | 13.97 | -0.92% | 27,104 | 37,766,912 |
| 2024-04-08 | 14.48 | 14.52 | 14.01 | 14.1 | -2.83% | 29,591 | 42,175,502 |
| 2024-04-03 | 14.71 | 14.87 | 14.2 | 14.51 | -2.42% | 34,276 | 49,669,692 |
| 2024-04-02 | 15.1 | 15.25 | 14.73 | 14.87 | -1.52% | 43,678 | 65,188,014 |
| 2024-04-01 | 14.77 | 15.18 | 14.77 | 15.1 | +1.62% | 56,512 | 84,526,634 |
| 2024-03-29 | 14.48 | 15.5 | 14.4 | 14.86 | +2.77% | 56,189 | 83,697,365 |
| 2024-03-28 | 14.1 | 14.73 | 14.1 | 14.46 | +3.51% | 46,072 | 66,146,392 |
| 2024-03-27 | 14.9 | 14.9 | 13.9 | 13.97 | -6.56% | 48,540 | 69,696,001 |
| 2024-03-26 | 14.64 | 15.06 | 14.48 | 14.95 | +1.15% | 54,952 | 81,284,594 |
| 2024-03-25 | 14.57 | 15.67 | 14.42 | 14.78 | -1.4% | 80,039 | 119,617,611 |
| 2024-03-22 | 14.99 | 15.4 | 14.6 | 14.99 | -1.12% | 90,109 | 134,583,156 |
| 2024-03-21 | 15.93 | 16.16 | 15.16 | 15.16 | -1.56% | 140,987 | 220,469,441 |
| 2024-03-20 | 14 | 15.4 | 14 | 15.4 | +10% | 27,297 | 41,395,397 |
| 2024-03-19 | 14.1 | 14.29 | 13.96 | 14 | -1.06% | 31,459 | 44,351,779 |
| 2024-03-18 | 13.76 | 14.33 | 13.76 | 14.15 | +2.91% | 49,583 | 69,888,656 |
| 2024-03-15 | 13.49 | 13.77 | 13.36 | 13.75 | +3.07% | 36,403 | 49,552,088 |
| 2024-03-14 | 13.44 | 13.58 | 13.17 | 13.34 | -1.26% | 27,911 | 37,461,974 |
| 2024-03-13 | 13.35 | 13.8 | 13.32 | 13.51 | +1.2% | 44,968 | 60,967,094 |
| 2024-03-12 | 12.89 | 13.41 | 12.89 | 13.35 | +3.49% | 41,478 | 54,767,057 |
| 2024-03-11 | 12.67 | 12.95 | 12.59 | 12.9 | +1.82% | 24,386 | 31,210,892 |
| 2024-03-08 | 12.76 | 12.86 | 12.57 | 12.67 | -0.78% | 28,671 | 36,365,226 |
| 2024-03-07 | 12.88 | 13.36 | 12.77 | 12.77 | -1.77% | 49,406 | 64,468,462 |
| 2024-03-06 | 13.32 | 13.32 | 12.8 | 13 | -3.35% | 59,351 | 77,137,203 |
| 2024-03-05 | 12.97 | 13.91 | 12.66 | 13.45 | +2.91% | 60,361 | 79,740,605 |
| 2024-03-04 | 12.92 | 13.55 | 12.35 | 13.07 | +1.16% | 43,013 | 55,497,504 |
| 2024-03-01 | 12.79 | 13.05 | 12.65 | 12.92 | +1.33% | 28,500 | 36,619,933 |
| 2024-02-29 | 12.03 | 12.77 | 12.03 | 12.75 | +4.51% | 42,372 | 53,154,022 |
| 2024-02-28 | 13.6 | 13.98 | 12.2 | 12.2 | -10.03% | 60,394 | 79,393,960 |
| 2024-02-27 | 13.06 | 13.68 | 13.01 | 13.56 | +2.96% | 39,078 | 52,562,163 |
| 2024-02-26 | 12.68 | 13.47 | 12.68 | 13.17 | +3.29% | 56,663 | 74,387,397 |
| 2024-02-23 | 12.31 | 12.84 | 12.25 | 12.75 | +2.57% | 51,184 | 64,363,436 |
| 2024-02-22 | 12.25 | 12.76 | 12.11 | 12.43 | -0.32% | 60,434 | 74,454,147 |
| 2024-02-21 | 11.28 | 12.47 | 11.04 | 12.47 | +9.96% | 45,668 | 54,717,639 |
| 2024-02-20 | 11.1 | 11.37 | 10.86 | 11.34 | +1.61% | 33,658 | 37,547,809 |
| 2024-02-19 | 10.61 | 11.4 | 10.5 | 11.16 | +3.33% | 63,839 | 70,058,289 |
| 2024-02-08 | 9.8 | 10.87 | 9.25 | 10.8 | +9.09% | 73,851 | 74,429,141 |
| 2024-02-07 | 10.8 | 10.85 | 9.76 | 9.9 | -8.67% | 84,267 | 84,818,660 |
| 2024-02-06 | 10.67 | 11.31 | 10.31 | 10.84 | -5.33% | 59,587 | 62,830,534 |
| 2024-02-05 | 12.49 | 12.49 | 11.45 | 11.45 | -9.98% | 31,071 | 35,910,135 |
| 2024-02-02 | 13.48 | 13.78 | 12.24 | 12.72 | -5.43% | 30,020 | 39,104,155 |
| 2024-02-01 | 14.25 | 14.25 | 13.33 | 13.45 | -4.88% | 24,824 | 33,788,871 |
| 2024-01-31 | 14.7 | 14.86 | 14.03 | 14.14 | -3.15% | 24,313 | 34,855,603 |
| 2024-01-30 | 15.19 | 15.25 | 14.58 | 14.6 | -3.63% | 16,664 | 24,790,209 |
| 2024-01-29 | 15.8 | 15.81 | 15.08 | 15.15 | -3.81% | 28,911 | 44,367,959 |
| 2024-01-26 | 15.32 | 16.09 | 15.3 | 15.75 | +2.14% | 37,341 | 58,928,758 |
| 2024-01-25 | 14.69 | 15.45 | 14.53 | 15.42 | +4.9% | 34,372 | 51,823,198 |
| 2024-01-24 | 14.21 | 14.72 | 14 | 14.7 | +4.48% | 41,632 | 59,726,185 |
| 2024-01-23 | 14.07 | 14.17 | 13.7 | 14.07 | -0.78% | 32,976 | 45,941,165 |
| 2024-01-22 | 14.98 | 15.14 | 14.07 | 14.18 | -5.09% | 23,632 | 34,510,053 |
| 2024-01-19 | 15.34 | 15.34 | 14.93 | 14.94 | -1.39% | 14,418 | 21,691,468 |
| 2024-01-18 | 15.32 | 15.35 | 14.77 | 15.15 | -1.11% | 26,728 | 40,140,664 |
| 2024-01-17 | 15.74 | 15.82 | 15.3 | 15.32 | -3.04% | 21,322 | 33,175,716 |
| 2024-01-16 | 15.77 | 15.97 | 15.5 | 15.8 | +0.38% | 22,399 | 35,180,081 |
| 2024-01-15 | 15.77 | 15.8 | 15.58 | 15.74 | -0.63% | 15,165 | 23,814,563 |
| 2024-01-12 | 16.09 | 16.19 | 15.84 | 15.84 | -1.06% | 19,299 | 30,898,480 |
| 2024-01-11 | 15.87 | 16.07 | 15.79 | 16.01 | +0.82% | 16,879 | 26,930,080 |
| 2024-01-10 | 16.15 | 16.25 | 15.82 | 15.88 | -2.04% | 26,252 | 41,908,930 |
| 2024-01-09 | 16.02 | 16.38 | 16.01 | 16.21 | +1.69% | 26,615 | 43,165,409 |
| 2024-01-08 | 16.24 | 16.39 | 15.94 | 15.94 | -2.39% | 24,114 | 38,925,973 |
| 2024-01-05 | 16.76 | 16.9 | 16.28 | 16.33 | -2.8% | 26,971 | 44,599,852 |
| 2024-01-04 | 16.51 | 16.9 | 16.39 | 16.8 | +1.76% | 35,817 | 59,894,097 |
| 2024-01-03 | 16.57 | 17.2 | 16.37 | 16.51 | -1.02% | 29,639 | 49,192,229 |
| 2024-01-02 | 16.45 | 16.9 | 16.4 | 16.68 | +1.09% | 33,392 | 55,902,789 |
| 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：