股票概览
13.64
+0.81%
+0.11
13.59
开盘价
13.67
最高价
13.45
最低价
139,137
成交量
数据更新至: 2024-05-20
技术指标
13.57
MA5 (5日均线)
13.57
MA10 (10日均线)
13.30
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 | 13.59 | 13.67 | 13.45 | 13.64 | +0.81% | 139,137 | 189,003,318 |
| 2024-05-17 | 13.46 | 13.57 | 13.41 | 13.53 | +0.37% | 92,345 | 124,534,683 |
| 2024-05-16 | 13.55 | 13.64 | 13.44 | 13.48 | -0.15% | 116,162 | 157,280,161 |
| 2024-05-15 | 13.68 | 13.72 | 13.48 | 13.5 | -1.6% | 109,711 | 148,842,808 |
| 2024-05-14 | 13.68 | 13.85 | 13.61 | 13.72 | +0.73% | 155,521 | 213,628,168 |
| 2024-05-13 | 13.63 | 13.75 | 13.52 | 13.62 | -0.15% | 107,819 | 147,159,469 |
| 2024-05-10 | 13.69 | 13.81 | 13.58 | 13.64 | -0.29% | 157,642 | 215,748,587 |
| 2024-05-09 | 13.5 | 13.75 | 13.44 | 13.68 | +1.56% | 165,434 | 224,842,127 |
| 2024-05-08 | 13.38 | 13.56 | 13.32 | 13.47 | +0.67% | 129,181 | 173,655,867 |
| 2024-05-07 | 13.45 | 13.5 | 13.33 | 13.38 | -0.52% | 166,795 | 223,809,843 |
| 2024-05-06 | 13.18 | 13.46 | 13.15 | 13.45 | +2.83% | 230,944 | 308,048,134 |
| 2024-04-30 | 13.02 | 13.25 | 13.02 | 13.08 | +0.69% | 196,397 | 257,939,793 |
| 2024-04-29 | 12.86 | 13.01 | 12.85 | 12.99 | +0.62% | 143,598 | 186,134,870 |
| 2024-04-26 | 12.76 | 12.94 | 12.76 | 12.91 | +0.62% | 134,901 | 173,747,259 |
| 2024-04-25 | 12.85 | 12.89 | 12.76 | 12.83 | -0.77% | 99,480 | 127,520,357 |
| 2024-04-24 | 12.94 | 12.99 | 12.72 | 12.93 | -0.15% | 164,963 | 211,780,980 |
| 2024-04-23 | 13.1 | 13.15 | 12.89 | 12.95 | -0.92% | 161,228 | 209,676,738 |
| 2024-04-22 | 13.22 | 13.31 | 13.05 | 13.07 | -1.13% | 204,337 | 268,972,509 |
| 2024-04-19 | 12.87 | 13.27 | 12.81 | 13.22 | +2.4% | 314,929 | 413,850,269 |
| 2024-04-18 | 12.85 | 13.07 | 12.75 | 12.91 | +0.16% | 155,605 | 201,326,773 |
| 2024-04-17 | 12.69 | 12.9 | 12.66 | 12.89 | +1.42% | 173,472 | 221,450,497 |
| 2024-04-16 | 12.8 | 13.14 | 12.69 | 12.71 | -0.7% | 283,674 | 367,115,905 |
| 2024-04-15 | 12.7 | 12.98 | 12.64 | 12.8 | +1.27% | 182,012 | 233,619,762 |
| 2024-04-12 | 12.76 | 12.76 | 12.57 | 12.64 | -1.02% | 105,436 | 133,458,755 |
| 2024-04-11 | 12.62 | 12.82 | 12.59 | 12.77 | +0.63% | 132,151 | 168,159,770 |
| 2024-04-10 | 12.71 | 12.86 | 12.6 | 12.69 | -0.78% | 137,342 | 174,846,698 |
| 2024-04-09 | 12.69 | 12.83 | 12.5 | 12.79 | +0.79% | 164,577 | 208,380,489 |
| 2024-04-08 | 12.56 | 12.94 | 12.55 | 12.69 | +0.87% | 255,698 | 327,311,756 |
| 2024-04-03 | 12.29 | 12.6 | 12.26 | 12.58 | +2.44% | 182,060 | 227,102,867 |
| 2024-04-02 | 12.38 | 12.41 | 12.24 | 12.28 | -0.81% | 89,480 | 109,911,980 |
| 2024-04-01 | 12.31 | 12.39 | 12.3 | 12.38 | +0.57% | 122,978 | 151,937,161 |
| 2024-03-29 | 12.09 | 12.32 | 12.09 | 12.31 | +2.16% | 138,724 | 169,383,522 |
| 2024-03-28 | 11.97 | 12.12 | 11.96 | 12.05 | +0.58% | 77,286 | 93,075,699 |
| 2024-03-27 | 12.04 | 12.13 | 11.98 | 11.98 | -0.5% | 87,677 | 105,661,291 |
| 2024-03-26 | 12.09 | 12.15 | 11.92 | 12.04 | -0.41% | 95,040 | 114,298,698 |
| 2024-03-25 | 12.16 | 12.25 | 12.08 | 12.09 | -0.58% | 91,659 | 111,549,524 |
| 2024-03-22 | 12.45 | 12.5 | 12.14 | 12.16 | -2.88% | 142,289 | 174,203,506 |
| 2024-03-21 | 12.34 | 12.56 | 12.33 | 12.52 | +1.38% | 170,449 | 212,191,651 |
| 2024-03-20 | 12.39 | 12.42 | 12.26 | 12.35 | -0.16% | 88,450 | 109,034,036 |
| 2024-03-19 | 12.25 | 12.42 | 12.23 | 12.37 | +0.9% | 192,606 | 238,022,333 |
| 2024-03-18 | 12.21 | 12.26 | 12.17 | 12.26 | +0.41% | 98,061 | 119,857,202 |
| 2024-03-15 | 12.16 | 12.21 | 12.1 | 12.21 | +0.83% | 83,457 | 101,459,594 |
| 2024-03-14 | 12.08 | 12.19 | 12.08 | 12.11 | -0.25% | 78,180 | 94,865,626 |
| 2024-03-13 | 12.37 | 12.41 | 12.12 | 12.14 | -1.14% | 152,094 | 185,658,476 |
| 2024-03-12 | 12.19 | 12.29 | 12.17 | 12.28 | +0.49% | 121,458 | 148,656,136 |
| 2024-03-11 | 12.06 | 12.22 | 12.06 | 12.22 | +0.74% | 91,972 | 111,754,971 |
| 2024-03-08 | 12.14 | 12.2 | 12.05 | 12.13 | -0.16% | 124,688 | 150,952,140 |
| 2024-03-07 | 12.16 | 12.27 | 12.15 | 12.15 | -0.33% | 127,930 | 156,117,361 |
| 2024-03-06 | 12.24 | 12.28 | 12.18 | 12.19 | -0.41% | 94,978 | 115,941,320 |
| 2024-03-05 | 12.23 | 12.32 | 12.18 | 12.24 | +0.08% | 122,725 | 150,363,558 |
| 2024-03-04 | 12.25 | 12.3 | 12.16 | 12.23 | -0.49% | 136,611 | 166,845,082 |
| 2024-03-01 | 12.32 | 12.35 | 12.23 | 12.29 | -1.13% | 164,184 | 201,602,173 |
| 2024-02-29 | 12.2 | 12.47 | 12.16 | 12.43 | +0.57% | 232,557 | 285,929,466 |
| 2024-02-28 | 12.25 | 12.5 | 12.17 | 12.36 | +0.98% | 231,224 | 285,250,075 |
| 2024-02-27 | 12.18 | 12.25 | 12.12 | 12.24 | +0.49% | 118,311 | 144,171,257 |
| 2024-02-26 | 12.25 | 12.29 | 12.14 | 12.18 | -0.65% | 109,643 | 133,774,658 |
| 2024-02-23 | 12.31 | 12.32 | 12.17 | 12.26 | -0.33% | 101,076 | 123,635,228 |
| 2024-02-22 | 12.21 | 12.38 | 12.2 | 12.3 | +0.41% | 101,453 | 124,522,144 |
| 2024-02-21 | 12.2 | 12.39 | 12.18 | 12.25 | +0.08% | 131,225 | 161,529,342 |
| 2024-02-20 | 12.21 | 12.28 | 12.15 | 12.24 | +0.08% | 93,444 | 114,118,933 |
| 2024-02-19 | 12.38 | 12.38 | 12.14 | 12.23 | -0.57% | 175,163 | 214,083,363 |
| 2024-02-08 | 12.36 | 12.6 | 12.25 | 12.3 | -0.4% | 227,755 | 282,739,067 |
| 2024-02-07 | 11.88 | 12.35 | 11.78 | 12.35 | +3.61% | 261,684 | 319,312,864 |
| 2024-02-06 | 11.35 | 11.96 | 11.2 | 11.92 | +4.29% | 178,693 | 209,217,395 |
| 2024-02-05 | 11.37 | 11.57 | 10.95 | 11.43 | +0.62% | 179,760 | 203,336,275 |
| 2024-02-02 | 11.34 | 11.68 | 11.11 | 11.36 | +0.35% | 122,967 | 140,449,003 |
| 2024-02-01 | 11.32 | 11.53 | 11.26 | 11.32 | -0.53% | 62,415 | 71,049,253 |
| 2024-01-31 | 11.52 | 11.66 | 11.31 | 11.38 | -1.9% | 83,270 | 95,507,706 |
| 2024-01-30 | 11.62 | 11.85 | 11.57 | 11.6 | -0.68% | 79,898 | 93,593,653 |
| 2024-01-29 | 11.76 | 11.85 | 11.64 | 11.68 | -0.76% | 74,681 | 87,726,201 |
| 2024-01-26 | 11.7 | 11.91 | 11.68 | 11.77 | +0.34% | 71,400 | 84,173,960 |
| 2024-01-25 | 11.36 | 11.77 | 11.31 | 11.73 | +3.35% | 118,399 | 137,528,806 |
| 2024-01-24 | 11.2 | 11.37 | 11.03 | 11.35 | +1.79% | 68,082 | 76,420,783 |
| 2024-01-23 | 11.01 | 11.18 | 10.84 | 11.15 | +1.27% | 56,322 | 62,258,480 |
| 2024-01-22 | 11.41 | 11.44 | 10.93 | 11.01 | -3.93% | 86,471 | 96,747,175 |
| 2024-01-19 | 11.4 | 11.53 | 11.36 | 11.46 | +0.17% | 47,147 | 54,035,597 |
| 2024-01-18 | 11.6 | 11.62 | 11.16 | 11.44 | -1.38% | 109,776 | 124,336,577 |
| 2024-01-17 | 11.79 | 11.79 | 11.6 | 11.6 | -1.61% | 56,608 | 66,228,645 |
| 2024-01-16 | 11.8 | 11.93 | 11.68 | 11.79 | -0.25% | 60,108 | 70,887,144 |
| 2024-01-15 | 11.88 | 11.88 | 11.78 | 11.82 | +0.08% | 37,356 | 44,186,705 |
| 2024-01-12 | 11.83 | 11.95 | 11.79 | 11.81 | -0.17% | 36,904 | 43,737,116 |
| 2024-01-11 | 11.74 | 11.91 | 11.71 | 11.83 | +0.6% | 55,626 | 65,847,222 |
| 2024-01-10 | 11.68 | 11.78 | 11.63 | 11.76 | +0.51% | 46,359 | 54,363,110 |
| 2024-01-09 | 11.66 | 11.75 | 11.61 | 11.7 | +0.17% | 50,872 | 59,467,955 |
| 2024-01-08 | 11.92 | 11.95 | 11.67 | 11.68 | -2.18% | 67,345 | 79,203,011 |
| 2024-01-05 | 12.04 | 12.04 | 11.9 | 11.94 | -0.67% | 53,696 | 64,248,843 |
| 2024-01-04 | 12.08 | 12.09 | 11.93 | 12.02 | -0.25% | 49,028 | 58,869,681 |
| 2024-01-03 | 12.04 | 12.09 | 12.01 | 12.05 | 0% | 42,005 | 50,640,781 |
| 2024-01-02 | 11.96 | 12.14 | 11.94 | 12.05 | +0.67% | 64,954 | 78,377,668 |
| 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：