股票概览
13.95
+3.72%
+0.5
13.45
开盘价
13.99
最高价
13.42
最低价
97,621
成交量
数据更新至: 2024-05-20
技术指标
13.52
MA5 (5日均线)
13.52
MA10 (10日均线)
13.34
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 | 13.99 | 13.42 | 13.95 | +3.72% | 97,621 | 134,694,093 |
| 2024-05-17 | 13.27 | 13.45 | 13.26 | 13.45 | +1.13% | 30,829 | 41,236,228 |
| 2024-05-16 | 13.31 | 13.41 | 13.26 | 13.3 | -0.08% | 27,908 | 37,199,314 |
| 2024-05-15 | 13.51 | 13.59 | 13.27 | 13.31 | -2.2% | 48,696 | 65,127,397 |
| 2024-05-14 | 13.33 | 13.76 | 13.27 | 13.61 | +0.96% | 61,466 | 83,205,042 |
| 2024-05-13 | 13.9 | 14 | 13.47 | 13.48 | -0.15% | 121,892 | 168,359,951 |
| 2024-05-10 | 13.44 | 13.55 | 13.34 | 13.5 | +0.45% | 31,568 | 42,518,937 |
| 2024-05-09 | 13.47 | 13.61 | 13.41 | 13.44 | -0.52% | 45,470 | 61,373,221 |
| 2024-05-08 | 13.56 | 13.66 | 13.48 | 13.51 | -1.03% | 43,734 | 59,274,377 |
| 2024-05-07 | 13.53 | 13.85 | 13.43 | 13.65 | +0.96% | 69,951 | 95,330,092 |
| 2024-05-06 | 13.59 | 13.6 | 13.33 | 13.52 | -0.15% | 65,322 | 88,090,391 |
| 2024-04-30 | 13.06 | 13.66 | 12.92 | 13.54 | +1.8% | 109,035 | 145,526,379 |
| 2024-04-29 | 12.92 | 13.35 | 12.92 | 13.3 | +2.23% | 60,175 | 79,519,237 |
| 2024-04-26 | 12.89 | 13.04 | 12.84 | 13.01 | +0.39% | 56,129 | 72,825,910 |
| 2024-04-25 | 13.06 | 13.08 | 12.92 | 12.96 | -1.74% | 54,289 | 70,542,184 |
| 2024-04-24 | 12.96 | 13.27 | 12.85 | 13.19 | +0.23% | 88,055 | 114,775,208 |
| 2024-04-23 | 13.38 | 13.65 | 13.07 | 13.16 | -1.57% | 108,985 | 145,168,596 |
| 2024-04-22 | 13.66 | 13.92 | 13.32 | 13.37 | +2.61% | 142,609 | 192,800,570 |
| 2024-04-19 | 12.58 | 13.65 | 12.52 | 13.03 | +3.66% | 155,866 | 205,538,641 |
| 2024-04-18 | 12.5 | 12.72 | 12.5 | 12.57 | -0.24% | 36,746 | 46,255,131 |
| 2024-04-17 | 12.03 | 12.62 | 12.02 | 12.6 | +5.7% | 56,278 | 69,797,346 |
| 2024-04-16 | 12.35 | 12.37 | 11.91 | 11.92 | -4.18% | 53,889 | 65,403,906 |
| 2024-04-15 | 12.6 | 12.65 | 12.23 | 12.44 | -1.35% | 53,171 | 66,163,219 |
| 2024-04-12 | 12.74 | 12.81 | 12.52 | 12.61 | +0.88% | 56,812 | 71,995,153 |
| 2024-04-11 | 12.37 | 12.62 | 12.37 | 12.5 | +0.24% | 35,955 | 45,114,004 |
| 2024-04-10 | 12.58 | 12.66 | 12.3 | 12.47 | -0.87% | 40,201 | 50,213,798 |
| 2024-04-09 | 12.45 | 12.61 | 12.4 | 12.58 | +1.45% | 37,666 | 47,186,465 |
| 2024-04-08 | 12.5 | 12.57 | 12.36 | 12.4 | -0.72% | 40,981 | 51,008,774 |
| 2024-04-03 | 12.35 | 12.49 | 12.33 | 12.49 | +0.56% | 37,878 | 47,050,344 |
| 2024-04-02 | 12.28 | 12.49 | 12.28 | 12.42 | +1.14% | 46,930 | 58,324,368 |
| 2024-04-01 | 12.21 | 12.31 | 12.18 | 12.28 | +0.82% | 28,856 | 35,362,276 |
| 2024-03-29 | 11.96 | 12.18 | 11.9 | 12.18 | +1.84% | 34,124 | 41,313,896 |
| 2024-03-28 | 11.75 | 12.06 | 11.74 | 11.96 | +1.53% | 26,549 | 31,711,136 |
| 2024-03-27 | 11.98 | 12.16 | 11.77 | 11.78 | -2.08% | 33,428 | 40,057,164 |
| 2024-03-26 | 12.1 | 12.15 | 11.86 | 12.03 | -0.74% | 37,597 | 45,002,702 |
| 2024-03-25 | 12.1 | 12.25 | 11.94 | 12.12 | -0.16% | 37,077 | 44,891,409 |
| 2024-03-22 | 12.2 | 12.27 | 12.01 | 12.14 | -1.46% | 41,064 | 49,784,752 |
| 2024-03-21 | 12.03 | 12.5 | 11.96 | 12.32 | +2.41% | 61,705 | 75,632,357 |
| 2024-03-20 | 11.87 | 12.1 | 11.87 | 12.03 | +1.09% | 26,437 | 31,730,312 |
| 2024-03-19 | 12.03 | 12.03 | 11.87 | 11.9 | -0.83% | 28,116 | 33,593,867 |
| 2024-03-18 | 12 | 12.05 | 11.89 | 12 | +0.33% | 35,151 | 42,042,688 |
| 2024-03-15 | 11.68 | 12.09 | 11.65 | 11.96 | +1.61% | 44,745 | 53,314,341 |
| 2024-03-14 | 11.69 | 12.1 | 11.65 | 11.77 | +0.68% | 50,159 | 59,483,137 |
| 2024-03-13 | 11.6 | 11.73 | 11.56 | 11.69 | +0.34% | 31,020 | 36,146,045 |
| 2024-03-12 | 11.75 | 11.75 | 11.5 | 11.65 | -0.26% | 31,588 | 36,689,273 |
| 2024-03-11 | 11.45 | 11.84 | 11.4 | 11.68 | +2.01% | 38,327 | 44,570,129 |
| 2024-03-08 | 11.46 | 11.52 | 11.34 | 11.45 | -0.43% | 26,936 | 30,717,947 |
| 2024-03-07 | 11.58 | 11.64 | 11.42 | 11.5 | -0.35% | 36,695 | 42,373,108 |
| 2024-03-06 | 11.52 | 11.64 | 11.41 | 11.54 | -0.77% | 46,679 | 53,674,699 |
| 2024-03-05 | 11.33 | 11.98 | 11.22 | 11.63 | +2.38% | 83,656 | 97,575,802 |
| 2024-03-04 | 11.25 | 11.37 | 11.18 | 11.36 | +0.89% | 35,691 | 40,301,447 |
| 2024-03-01 | 11.24 | 11.32 | 11.15 | 11.26 | +0.27% | 29,126 | 32,709,131 |
| 2024-02-29 | 10.9 | 11.24 | 10.82 | 11.23 | +2.65% | 40,848 | 45,346,171 |
| 2024-02-28 | 11.3 | 11.59 | 10.93 | 10.94 | -3.19% | 62,553 | 70,701,451 |
| 2024-02-27 | 11.06 | 11.3 | 11.04 | 11.3 | +1.71% | 36,635 | 41,075,638 |
| 2024-02-26 | 11.15 | 11.29 | 11.03 | 11.11 | -0.27% | 37,484 | 41,768,752 |
| 2024-02-23 | 11.03 | 11.16 | 10.93 | 11.14 | +1% | 39,511 | 43,666,959 |
| 2024-02-22 | 10.98 | 11.08 | 10.87 | 11.03 | +0.64% | 29,234 | 32,075,738 |
| 2024-02-21 | 10.78 | 11.17 | 10.74 | 10.96 | +0.74% | 40,364 | 44,439,108 |
| 2024-02-20 | 10.85 | 10.97 | 10.7 | 10.88 | +0.09% | 29,603 | 32,127,043 |
| 2024-02-19 | 10.7 | 11.1 | 10.7 | 10.87 | +1.59% | 39,469 | 43,051,592 |
| 2024-02-08 | 10.09 | 10.88 | 10.03 | 10.7 | +6.47% | 55,177 | 57,706,441 |
| 2024-02-07 | 10 | 10.3 | 9.88 | 10.05 | -1.08% | 42,267 | 42,608,692 |
| 2024-02-06 | 9.58 | 10.35 | 9.2 | 10.16 | +4.31% | 56,867 | 55,261,893 |
| 2024-02-05 | 10.4 | 10.42 | 9.66 | 9.74 | -7.77% | 61,386 | 60,469,625 |
| 2024-02-02 | 11.03 | 11.19 | 10.3 | 10.56 | -4.78% | 44,671 | 48,135,455 |
| 2024-02-01 | 11.4 | 11.4 | 11 | 11.09 | -3.06% | 37,383 | 41,659,820 |
| 2024-01-31 | 11.78 | 11.92 | 11.35 | 11.44 | -3.3% | 27,246 | 31,514,799 |
| 2024-01-30 | 11.84 | 12.12 | 11.8 | 11.83 | -0.84% | 25,922 | 30,969,162 |
| 2024-01-29 | 12.23 | 12.26 | 11.91 | 11.93 | -1.89% | 27,164 | 32,812,601 |
| 2024-01-26 | 12.05 | 12.3 | 12 | 12.16 | +0.91% | 38,027 | 46,396,088 |
| 2024-01-25 | 11.56 | 12.06 | 11.55 | 12.05 | +4.24% | 45,683 | 54,188,267 |
| 2024-01-24 | 11.45 | 11.57 | 11.07 | 11.56 | +1.67% | 30,857 | 35,045,189 |
| 2024-01-23 | 11.2 | 11.4 | 10.96 | 11.37 | +1.34% | 27,354 | 30,600,236 |
| 2024-01-22 | 11.93 | 11.93 | 11.08 | 11.22 | -5.79% | 35,587 | 40,739,127 |
| 2024-01-19 | 12.01 | 12.17 | 11.86 | 11.91 | -0.83% | 21,921 | 26,304,501 |
| 2024-01-18 | 12.16 | 12.16 | 11.66 | 12.01 | -1.48% | 38,876 | 46,136,905 |
| 2024-01-17 | 12.41 | 12.55 | 12.17 | 12.19 | -1.77% | 22,679 | 28,021,805 |
| 2024-01-16 | 12.46 | 12.54 | 12.27 | 12.41 | -0.8% | 21,193 | 26,248,541 |
| 2024-01-15 | 12.64 | 12.8 | 12.48 | 12.51 | -1.88% | 26,165 | 32,957,769 |
| 2024-01-12 | 12.65 | 12.98 | 12.64 | 12.75 | +0.87% | 33,619 | 43,221,800 |
| 2024-01-11 | 12.48 | 12.74 | 12.37 | 12.64 | +1.53% | 21,831 | 27,570,467 |
| 2024-01-10 | 12.42 | 12.55 | 12.28 | 12.45 | -0.48% | 15,604 | 19,384,433 |
| 2024-01-09 | 12.48 | 12.64 | 12.43 | 12.51 | +0.16% | 15,597 | 19,559,530 |
| 2024-01-08 | 12.67 | 12.77 | 12.49 | 12.49 | -2.12% | 26,303 | 33,204,850 |
| 2024-01-05 | 12.95 | 12.95 | 12.62 | 12.76 | -1.39% | 26,240 | 33,469,368 |
| 2024-01-04 | 12.9 | 13.02 | 12.81 | 12.94 | +0.23% | 32,053 | 41,447,103 |
| 2024-01-03 | 12.64 | 12.91 | 12.59 | 12.91 | +1.57% | 32,502 | 41,627,929 |
| 2024-01-02 | 12.6 | 12.81 | 12.59 | 12.71 | +0.95% | 28,156 | 35,837,853 |
| 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：