股票概览
13.61
+1.04%
+0.14
13.4
开盘价
13.81
最高价
13.4
最低价
88,705
成交量
数据更新至: 2024-05-20
技术指标
13.66
MA5 (5日均线)
13.60
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 | 13.4 | 13.81 | 13.4 | 13.61 | +1.04% | 88,705 | 120,282,021 |
| 2024-05-17 | 13.59 | 13.59 | 13.27 | 13.47 | -1.1% | 122,103 | 163,579,903 |
| 2024-05-16 | 13.43 | 13.81 | 13.31 | 13.62 | +1.41% | 144,176 | 196,216,279 |
| 2024-05-15 | 14.08 | 14.08 | 13.35 | 13.43 | -5.16% | 247,503 | 335,976,403 |
| 2024-05-14 | 13.95 | 14.58 | 13.92 | 14.16 | +0.85% | 149,924 | 213,384,063 |
| 2024-05-13 | 13.44 | 14.07 | 13.36 | 14.04 | +3.46% | 193,460 | 268,725,285 |
| 2024-05-10 | 13.43 | 13.74 | 13.27 | 13.57 | +1.12% | 132,584 | 179,396,846 |
| 2024-05-09 | 13.29 | 13.45 | 13.15 | 13.42 | +1.59% | 51,067 | 68,187,118 |
| 2024-05-08 | 13.46 | 13.46 | 13.19 | 13.21 | -1.86% | 61,647 | 81,971,619 |
| 2024-05-07 | 13.35 | 13.69 | 13.33 | 13.46 | +0.37% | 115,633 | 156,159,483 |
| 2024-05-06 | 13 | 13.56 | 13 | 13.41 | +4.11% | 151,953 | 201,541,773 |
| 2024-04-30 | 13.13 | 13.15 | 12.8 | 12.88 | -2.35% | 88,394 | 114,069,884 |
| 2024-04-29 | 12.89 | 13.25 | 12.52 | 13.19 | +2.89% | 142,938 | 184,596,803 |
| 2024-04-26 | 12.7 | 12.83 | 12.65 | 12.82 | +0.79% | 66,841 | 85,328,615 |
| 2024-04-25 | 12.75 | 12.92 | 12.65 | 12.72 | -0.7% | 69,009 | 87,879,094 |
| 2024-04-24 | 12.73 | 12.86 | 12.63 | 12.81 | +0.63% | 77,746 | 98,932,303 |
| 2024-04-23 | 13.04 | 13.2 | 12.67 | 12.73 | -2.82% | 108,191 | 139,039,240 |
| 2024-04-22 | 13.36 | 13.53 | 13.05 | 13.1 | -1.5% | 99,486 | 131,679,677 |
| 2024-04-19 | 13.05 | 13.39 | 12.99 | 13.3 | +1.6% | 118,904 | 157,777,258 |
| 2024-04-18 | 13 | 13.42 | 12.97 | 13.09 | +0.69% | 163,276 | 216,052,057 |
| 2024-04-17 | 12.71 | 13.02 | 12.71 | 13 | +3.01% | 118,763 | 153,222,615 |
| 2024-04-16 | 12.92 | 12.96 | 12.6 | 12.62 | -2.32% | 121,792 | 155,592,018 |
| 2024-04-15 | 12.72 | 12.97 | 12.55 | 12.92 | +0.94% | 152,638 | 196,039,017 |
| 2024-04-12 | 12.55 | 13.05 | 12.51 | 12.8 | +1.43% | 163,453 | 210,401,669 |
| 2024-04-11 | 12.01 | 12.65 | 11.99 | 12.62 | +4.38% | 132,326 | 164,631,164 |
| 2024-04-10 | 12.23 | 12.35 | 12 | 12.09 | -0.98% | 50,064 | 60,852,677 |
| 2024-04-09 | 11.95 | 12.29 | 11.95 | 12.21 | +1.5% | 56,587 | 68,825,430 |
| 2024-04-08 | 12.11 | 12.25 | 12.03 | 12.03 | -0.91% | 65,232 | 79,285,691 |
| 2024-04-03 | 12.01 | 12.17 | 11.98 | 12.14 | +0.41% | 45,685 | 55,186,374 |
| 2024-04-02 | 12.19 | 12.24 | 12 | 12.09 | -0.82% | 46,756 | 56,492,136 |
| 2024-04-01 | 12.1 | 12.21 | 12.06 | 12.19 | +1.33% | 60,353 | 73,355,928 |
| 2024-03-29 | 11.92 | 12.05 | 11.78 | 12.03 | +1.09% | 53,451 | 63,561,202 |
| 2024-03-28 | 11.68 | 11.96 | 11.61 | 11.9 | +1.88% | 64,154 | 75,852,384 |
| 2024-03-27 | 12 | 12 | 11.68 | 11.68 | -2.26% | 57,381 | 67,784,656 |
| 2024-03-26 | 12.08 | 12.1 | 11.79 | 11.95 | -0.99% | 85,217 | 101,578,362 |
| 2024-03-25 | 12.47 | 12.52 | 12.06 | 12.07 | -3.44% | 143,229 | 175,220,469 |
| 2024-03-22 | 12.69 | 12.72 | 12.46 | 12.5 | -1.81% | 64,432 | 81,015,825 |
| 2024-03-21 | 12.82 | 12.85 | 12.63 | 12.73 | -0.7% | 65,947 | 84,009,498 |
| 2024-03-20 | 12.8 | 12.93 | 12.75 | 12.82 | +0.39% | 67,636 | 86,783,400 |
| 2024-03-19 | 12.91 | 12.97 | 12.77 | 12.77 | -1.92% | 66,141 | 85,155,107 |
| 2024-03-18 | 13.03 | 13.04 | 12.84 | 13.02 | +0.54% | 120,393 | 155,788,290 |
| 2024-03-15 | 12.8 | 12.96 | 12.74 | 12.95 | +1.09% | 71,714 | 92,350,623 |
| 2024-03-14 | 12.79 | 13.09 | 12.69 | 12.81 | +0.16% | 68,087 | 87,578,607 |
| 2024-03-13 | 12.84 | 12.9 | 12.68 | 12.79 | -0.31% | 52,178 | 66,655,714 |
| 2024-03-12 | 12.98 | 12.98 | 12.75 | 12.83 | -1.16% | 68,921 | 88,422,295 |
| 2024-03-11 | 13.14 | 13.15 | 12.86 | 12.98 | -0.31% | 77,198 | 100,168,370 |
| 2024-03-08 | 12.97 | 13.06 | 12.81 | 13.02 | +0.23% | 65,114 | 84,235,298 |
| 2024-03-07 | 12.93 | 13.17 | 12.88 | 12.99 | +1.33% | 145,727 | 189,964,109 |
| 2024-03-06 | 12.54 | 12.95 | 12.5 | 12.82 | +2.23% | 125,879 | 161,098,234 |
| 2024-03-05 | 12.55 | 12.62 | 12.43 | 12.54 | -0.48% | 63,155 | 79,195,694 |
| 2024-03-04 | 12.64 | 12.67 | 12.44 | 12.6 | -0.32% | 67,563 | 84,885,492 |
| 2024-03-01 | 12.58 | 12.72 | 12.5 | 12.64 | +0.4% | 77,658 | 97,719,662 |
| 2024-02-29 | 12.11 | 12.59 | 12.06 | 12.59 | +3.54% | 110,949 | 138,144,943 |
| 2024-02-28 | 12.86 | 12.88 | 12.16 | 12.16 | -5.22% | 155,879 | 195,399,313 |
| 2024-02-27 | 12.4 | 12.84 | 12.31 | 12.83 | +1.99% | 172,993 | 217,986,185 |
| 2024-02-26 | 12.57 | 12.84 | 12.42 | 12.58 | +2.19% | 216,180 | 273,101,486 |
| 2024-02-23 | 12.05 | 12.31 | 11.84 | 12.31 | +2.41% | 105,376 | 127,056,205 |
| 2024-02-22 | 11.91 | 12.02 | 11.77 | 12.02 | +0.59% | 81,001 | 96,453,759 |
| 2024-02-21 | 11.79 | 12.38 | 11.68 | 11.95 | +0.59% | 148,199 | 180,340,834 |
| 2024-02-20 | 11.88 | 11.93 | 11.72 | 11.88 | 0% | 60,279 | 71,293,013 |
| 2024-02-19 | 11.98 | 12.11 | 11.71 | 11.88 | 0% | 103,574 | 123,414,178 |
| 2024-02-08 | 11.58 | 12.1 | 11.56 | 11.88 | +2.77% | 127,709 | 152,945,105 |
| 2024-02-07 | 11.14 | 11.7 | 11.14 | 11.56 | +3.4% | 112,458 | 129,742,007 |
| 2024-02-06 | 10.05 | 11.27 | 9.93 | 11.18 | +9.07% | 117,367 | 125,298,303 |
| 2024-02-05 | 10.5 | 10.75 | 9.92 | 10.25 | -3.76% | 101,827 | 104,683,331 |
| 2024-02-02 | 11.05 | 11.2 | 10.4 | 10.65 | -3.27% | 79,532 | 85,665,076 |
| 2024-02-01 | 10.91 | 11.22 | 10.83 | 11.01 | +0.09% | 64,988 | 71,476,026 |
| 2024-01-31 | 11.3 | 11.47 | 10.99 | 11 | -2.91% | 63,979 | 71,615,179 |
| 2024-01-30 | 11.51 | 11.69 | 11.3 | 11.33 | -2.33% | 55,857 | 64,328,526 |
| 2024-01-29 | 11.77 | 11.85 | 11.52 | 11.6 | -1.61% | 85,603 | 99,865,542 |
| 2024-01-26 | 11.74 | 11.93 | 11.64 | 11.79 | +0.17% | 96,095 | 113,227,067 |
| 2024-01-25 | 11.45 | 11.78 | 11.36 | 11.77 | +2.88% | 128,134 | 148,378,004 |
| 2024-01-24 | 10.88 | 11.44 | 10.87 | 11.44 | +5.24% | 96,869 | 108,128,374 |
| 2024-01-23 | 10.5 | 10.92 | 10.41 | 10.87 | +3.72% | 60,186 | 64,452,495 |
| 2024-01-22 | 11.01 | 11.05 | 10.38 | 10.48 | -5.16% | 74,836 | 80,586,195 |
| 2024-01-19 | 11.08 | 11.13 | 10.98 | 11.05 | -0.54% | 45,450 | 50,273,352 |
| 2024-01-18 | 11.12 | 11.13 | 10.79 | 11.11 | -0.18% | 78,853 | 86,380,214 |
| 2024-01-17 | 11.34 | 11.39 | 11.13 | 11.13 | -2.02% | 46,394 | 52,349,045 |
| 2024-01-16 | 11.39 | 11.43 | 11.22 | 11.36 | -0.26% | 53,715 | 60,753,482 |
| 2024-01-15 | 11.41 | 11.43 | 11.26 | 11.39 | -0.18% | 50,289 | 57,096,054 |
| 2024-01-12 | 11.53 | 11.62 | 11.4 | 11.41 | -1.38% | 57,176 | 65,755,448 |
| 2024-01-11 | 11.52 | 11.61 | 11.45 | 11.57 | +0.35% | 50,109 | 57,777,691 |
| 2024-01-10 | 11.63 | 11.68 | 11.43 | 11.53 | -0.69% | 31,959 | 36,956,188 |
| 2024-01-09 | 11.51 | 11.71 | 11.48 | 11.61 | +1.13% | 54,015 | 62,697,028 |
| 2024-01-08 | 11.73 | 11.73 | 11.47 | 11.48 | -2.21% | 50,833 | 58,802,172 |
| 2024-01-05 | 11.9 | 11.97 | 11.69 | 11.74 | -1.43% | 61,159 | 72,465,045 |
| 2024-01-04 | 11.97 | 11.98 | 11.85 | 11.91 | -0.58% | 37,940 | 45,207,127 |
| 2024-01-03 | 11.94 | 12.04 | 11.86 | 11.98 | +0.34% | 65,892 | 78,671,208 |
| 2024-01-02 | 11.88 | 12.04 | 11.8 | 11.94 | +0.59% | 75,206 | 89,856,624 |
| 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：