股票概览
13.2
-1.35%
-0.18
13.37
开盘价
13.48
最高价
13.15
最低价
121,353
成交量
数据更新至: 2024-05-20
技术指标
12.96
MA5 (5日均线)
12.99
MA10 (10日均线)
12.63
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 | 13.37 | 13.48 | 13.15 | 13.2 | -1.35% | 121,353 | 160,900,163 |
| 2024-05-17 | 12.98 | 13.38 | 12.77 | 13.38 | +4.04% | 148,812 | 194,976,277 |
| 2024-05-16 | 12.65 | 13.12 | 12.65 | 12.86 | +1.66% | 88,695 | 114,789,924 |
| 2024-05-15 | 12.7 | 12.88 | 12.6 | 12.65 | -0.47% | 51,431 | 65,588,957 |
| 2024-05-14 | 12.78 | 12.95 | 12.69 | 12.71 | -0.55% | 57,691 | 73,709,116 |
| 2024-05-13 | 12.98 | 12.98 | 12.71 | 12.78 | -1.84% | 75,739 | 97,103,727 |
| 2024-05-10 | 13.17 | 13.25 | 12.85 | 13.02 | -1.06% | 74,415 | 96,693,810 |
| 2024-05-09 | 13.1 | 13.24 | 12.99 | 13.16 | +1.31% | 72,007 | 94,716,472 |
| 2024-05-08 | 13.14 | 13.25 | 12.77 | 12.99 | -1.14% | 112,705 | 146,528,670 |
| 2024-05-07 | 13.01 | 13.18 | 12.95 | 13.14 | +1% | 64,320 | 84,112,515 |
| 2024-05-06 | 13.2 | 13.28 | 12.87 | 13.01 | +0.46% | 75,498 | 98,611,956 |
| 2024-04-30 | 13 | 13.19 | 12.83 | 12.95 | -0.77% | 77,537 | 100,367,723 |
| 2024-04-29 | 12.35 | 13.11 | 12.35 | 13.05 | +5.07% | 126,261 | 162,295,810 |
| 2024-04-26 | 11.85 | 12.44 | 11.82 | 12.42 | +4.81% | 95,311 | 116,468,543 |
| 2024-04-25 | 11.83 | 12.07 | 11.71 | 11.85 | -0.08% | 54,885 | 65,317,581 |
| 2024-04-24 | 11.83 | 11.89 | 11.7 | 11.86 | +0.51% | 65,166 | 76,921,427 |
| 2024-04-23 | 11.8 | 11.95 | 11.74 | 11.8 | +0.08% | 54,002 | 63,833,365 |
| 2024-04-22 | 11.78 | 11.97 | 11.57 | 11.79 | -0.17% | 53,590 | 63,225,902 |
| 2024-04-19 | 11.89 | 12.07 | 11.63 | 11.81 | -2.24% | 77,779 | 92,013,938 |
| 2024-04-18 | 12.14 | 12.29 | 11.84 | 12.08 | -0.98% | 67,280 | 81,414,692 |
| 2024-04-17 | 12 | 12.29 | 11.85 | 12.2 | +3.39% | 71,246 | 86,378,905 |
| 2024-04-16 | 12.21 | 12.22 | 11.78 | 11.8 | -2.32% | 128,035 | 153,877,528 |
| 2024-04-15 | 12.19 | 12.4 | 11.9 | 12.08 | -0.58% | 103,966 | 126,234,593 |
| 2024-04-12 | 12.39 | 12.48 | 12.14 | 12.15 | -1.86% | 68,149 | 83,804,696 |
| 2024-04-11 | 12.39 | 12.76 | 12.36 | 12.38 | -0.96% | 63,068 | 78,900,200 |
| 2024-04-10 | 13.15 | 13.15 | 12.43 | 12.5 | -4.29% | 87,388 | 110,648,818 |
| 2024-04-09 | 12.73 | 13.06 | 12.68 | 13.06 | +2.59% | 62,992 | 81,257,094 |
| 2024-04-08 | 13.1 | 13.21 | 12.72 | 12.73 | -3.34% | 92,844 | 120,041,100 |
| 2024-04-03 | 13.44 | 13.44 | 12.91 | 13.17 | -1.2% | 87,633 | 115,053,544 |
| 2024-04-02 | 13.52 | 13.61 | 13.17 | 13.33 | -1.99% | 97,234 | 130,146,423 |
| 2024-04-01 | 13.19 | 13.75 | 13.13 | 13.6 | +4.29% | 113,601 | 154,226,872 |
| 2024-03-29 | 12.99 | 13.05 | 12.67 | 13.04 | +0.69% | 78,008 | 100,807,595 |
| 2024-03-28 | 12.55 | 13.12 | 12.55 | 12.95 | +2.78% | 115,117 | 148,658,865 |
| 2024-03-27 | 13.29 | 13.32 | 12.58 | 12.6 | -5.62% | 119,113 | 153,467,763 |
| 2024-03-26 | 13.35 | 13.73 | 13.13 | 13.35 | -0.74% | 129,112 | 172,726,385 |
| 2024-03-25 | 13.8 | 14.15 | 13.45 | 13.45 | -2.75% | 175,671 | 242,444,664 |
| 2024-03-22 | 14.02 | 14.24 | 13.83 | 13.83 | -1% | 139,834 | 196,389,541 |
| 2024-03-21 | 13.93 | 14.25 | 13.86 | 13.97 | +0.43% | 106,910 | 150,153,215 |
| 2024-03-20 | 13.89 | 14.04 | 13.78 | 13.91 | +0.72% | 96,664 | 134,535,607 |
| 2024-03-19 | 13.76 | 14.04 | 13.72 | 13.81 | +0.29% | 120,628 | 167,290,180 |
| 2024-03-18 | 13.54 | 13.77 | 13.46 | 13.77 | +1.77% | 93,487 | 127,358,460 |
| 2024-03-15 | 13.51 | 13.62 | 13.34 | 13.53 | +0.07% | 58,749 | 78,956,997 |
| 2024-03-14 | 13.64 | 13.75 | 13.4 | 13.52 | -1.17% | 76,230 | 103,282,530 |
| 2024-03-13 | 13.77 | 13.85 | 13.59 | 13.68 | -0.44% | 99,741 | 136,735,633 |
| 2024-03-12 | 13.59 | 13.86 | 13.51 | 13.74 | +1.7% | 120,174 | 164,750,634 |
| 2024-03-11 | 13.42 | 13.51 | 13.24 | 13.51 | -0.07% | 106,073 | 141,844,005 |
| 2024-03-08 | 13.24 | 13.58 | 13.08 | 13.52 | +2.5% | 110,836 | 147,732,166 |
| 2024-03-07 | 13.55 | 13.74 | 13.16 | 13.19 | -1.93% | 88,523 | 118,786,295 |
| 2024-03-06 | 13.53 | 13.66 | 13.18 | 13.45 | -1.1% | 112,635 | 151,354,622 |
| 2024-03-05 | 13.62 | 13.89 | 13.42 | 13.6 | -0.58% | 120,293 | 163,958,470 |
| 2024-03-04 | 13.68 | 13.83 | 13.4 | 13.68 | -0.44% | 125,690 | 171,376,453 |
| 2024-03-01 | 13.75 | 13.89 | 13.46 | 13.74 | +0.66% | 152,344 | 208,362,920 |
| 2024-02-29 | 12.9 | 13.75 | 12.88 | 13.65 | +5.73% | 193,119 | 260,127,052 |
| 2024-02-28 | 13.5 | 14.14 | 12.9 | 12.91 | -4.16% | 212,144 | 287,783,577 |
| 2024-02-27 | 13.09 | 13.47 | 12.88 | 13.47 | +3.46% | 127,141 | 168,014,572 |
| 2024-02-26 | 12.94 | 13.26 | 12.79 | 13.02 | +0.7% | 113,015 | 147,119,209 |
| 2024-02-23 | 12.95 | 13.09 | 12.74 | 12.93 | +0.15% | 134,979 | 174,102,546 |
| 2024-02-22 | 12.23 | 12.94 | 12.23 | 12.91 | +5.91% | 178,829 | 225,629,176 |
| 2024-02-21 | 12.02 | 12.59 | 11.91 | 12.19 | +0.74% | 153,625 | 189,205,382 |
| 2024-02-20 | 12.11 | 12.17 | 11.76 | 12.1 | +0.08% | 115,910 | 138,365,491 |
| 2024-02-19 | 12.41 | 12.46 | 11.83 | 12.09 | +2.28% | 186,834 | 226,347,471 |
| 2024-02-08 | 11.03 | 12.02 | 11.03 | 11.82 | +6.49% | 188,936 | 222,409,362 |
| 2024-02-07 | 10.63 | 11.43 | 10.57 | 11.1 | +5.01% | 217,772 | 242,385,142 |
| 2024-02-06 | 9.68 | 10.69 | 9.16 | 10.57 | +7.64% | 245,509 | 245,516,958 |
| 2024-02-05 | 10.88 | 10.97 | 9.82 | 9.82 | -9.99% | 293,528 | 298,394,858 |
| 2024-02-02 | 11.72 | 11.9 | 10.5 | 10.91 | -6.35% | 227,620 | 253,845,570 |
| 2024-02-01 | 11.87 | 12 | 11.39 | 11.65 | -2.1% | 198,042 | 231,892,102 |
| 2024-01-31 | 12.65 | 12.88 | 11.81 | 11.9 | -7.18% | 233,756 | 285,375,870 |
| 2024-01-30 | 13.43 | 13.52 | 12.76 | 12.82 | -4.61% | 159,065 | 208,798,910 |
| 2024-01-29 | 14.06 | 14.33 | 13.42 | 13.44 | -6.28% | 192,530 | 264,724,166 |
| 2024-01-26 | 14.15 | 15.22 | 14.04 | 14.34 | +1.41% | 252,528 | 365,512,365 |
| 2024-01-25 | 13.75 | 14.22 | 13.56 | 14.14 | +3.82% | 147,683 | 206,659,376 |
| 2024-01-24 | 13.6 | 13.75 | 13 | 13.62 | +0.89% | 91,458 | 122,465,465 |
| 2024-01-23 | 13.34 | 13.59 | 13.21 | 13.5 | +1.43% | 88,884 | 119,137,408 |
| 2024-01-22 | 14.32 | 14.39 | 13.2 | 13.31 | -6.99% | 106,565 | 146,306,743 |
| 2024-01-19 | 14.51 | 14.74 | 14.3 | 14.31 | -1.38% | 71,004 | 102,678,464 |
| 2024-01-18 | 14.58 | 14.65 | 14 | 14.51 | -0.48% | 103,778 | 147,975,075 |
| 2024-01-17 | 15.04 | 15.04 | 14.58 | 14.58 | -3.06% | 64,363 | 94,731,976 |
| 2024-01-16 | 15.32 | 15.54 | 14.79 | 15.04 | -2.34% | 87,060 | 131,251,771 |
| 2024-01-15 | 15.3 | 15.55 | 14.93 | 15.4 | +0.46% | 67,691 | 103,399,312 |
| 2024-01-12 | 15.4 | 15.54 | 15.32 | 15.33 | -0.65% | 39,714 | 61,267,268 |
| 2024-01-11 | 15.31 | 15.58 | 15.28 | 15.43 | +0.78% | 66,279 | 102,129,458 |
| 2024-01-10 | 15.45 | 15.72 | 15.26 | 15.31 | -1.73% | 72,645 | 112,193,460 |
| 2024-01-09 | 15.45 | 15.77 | 15.36 | 15.58 | +0.84% | 67,227 | 104,634,281 |
| 2024-01-08 | 16.48 | 16.48 | 15.3 | 15.45 | -6.25% | 120,465 | 187,962,662 |
| 2024-01-05 | 16.9 | 17.07 | 16.41 | 16.48 | -2.49% | 57,325 | 95,547,451 |
| 2024-01-04 | 17.08 | 17.08 | 16.83 | 16.9 | -1.17% | 42,398 | 71,721,624 |
| 2024-01-03 | 17.2 | 17.35 | 16.96 | 17.1 | -1.16% | 61,533 | 105,552,352 |
| 2024-01-02 | 17.31 | 17.5 | 17.2 | 17.3 | +0.23% | 76,407 | 132,591,926 |
| 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：