股票概览
13.15
+5.54%
+0.69
12.55
开盘价
13.17
最高价
12.49
最低价
189,328
成交量
数据更新至: 2024-05-20
技术指标
13.25
MA5 (5日均线)
12.78
MA10 (10日均线)
12.14
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 | 12.55 | 13.17 | 12.49 | 13.15 | +5.54% | 189,328 | 243,556,806 |
| 2024-05-17 | 13.63 | 13.63 | 12.29 | 12.46 | -8.72% | 311,168 | 392,885,548 |
| 2024-05-16 | 13.61 | 13.88 | 13.35 | 13.65 | -1.16% | 121,043 | 164,361,864 |
| 2024-05-15 | 13.18 | 13.81 | 13.16 | 13.81 | +4.78% | 154,190 | 209,619,115 |
| 2024-05-14 | 13.27 | 13.5 | 12.98 | 13.18 | -0.9% | 133,934 | 177,402,368 |
| 2024-05-13 | 12.5 | 13.44 | 12.46 | 13.3 | +5.14% | 176,708 | 231,937,069 |
| 2024-05-10 | 12.26 | 12.7 | 11.99 | 12.65 | +3.6% | 167,003 | 207,054,622 |
| 2024-05-09 | 11.63 | 12.28 | 11.56 | 12.21 | +4.54% | 158,938 | 190,694,099 |
| 2024-05-08 | 11.61 | 11.8 | 11.5 | 11.68 | -0.09% | 70,348 | 82,150,115 |
| 2024-05-07 | 11.48 | 12.24 | 11.38 | 11.69 | +1.83% | 210,820 | 251,073,778 |
| 2024-05-06 | 11.28 | 11.63 | 10.92 | 11.48 | +1.86% | 247,375 | 279,194,172 |
| 2024-04-30 | 10.91 | 11.54 | 10.81 | 11.27 | +0.81% | 199,659 | 224,391,640 |
| 2024-04-29 | 11.15 | 11.38 | 11.1 | 11.18 | -0.09% | 127,173 | 142,474,911 |
| 2024-04-26 | 11.4 | 11.46 | 11.04 | 11.19 | -2.44% | 158,036 | 176,932,133 |
| 2024-04-25 | 11.48 | 11.55 | 10.89 | 11.47 | -0.52% | 235,374 | 264,098,693 |
| 2024-04-24 | 11.4 | 11.65 | 11.19 | 11.53 | +0.35% | 136,639 | 156,372,903 |
| 2024-04-23 | 11.83 | 11.97 | 11.39 | 11.49 | -3.69% | 159,778 | 186,002,049 |
| 2024-04-22 | 11.8 | 12.29 | 11.63 | 11.93 | +1.36% | 195,825 | 234,903,604 |
| 2024-04-19 | 11.6 | 11.9 | 11.44 | 11.77 | +0.34% | 137,443 | 159,954,312 |
| 2024-04-18 | 11.16 | 12.22 | 10.99 | 11.73 | +4.83% | 315,628 | 370,254,968 |
| 2024-04-17 | 10.6 | 11.22 | 10.6 | 11.19 | +7.39% | 234,890 | 257,210,235 |
| 2024-04-16 | 10.92 | 11.18 | 10.39 | 10.42 | -5.96% | 241,789 | 259,306,173 |
| 2024-04-15 | 11 | 11.51 | 10.9 | 11.08 | -0.72% | 299,898 | 334,675,492 |
| 2024-04-12 | 10.64 | 11.5 | 10.64 | 11.16 | +4.89% | 400,885 | 446,315,901 |
| 2024-04-11 | 9.9 | 10.77 | 9.8 | 10.64 | +7.47% | 340,240 | 355,263,759 |
| 2024-04-10 | 9.8 | 10.19 | 9.57 | 9.9 | +0.3% | 222,617 | 220,313,706 |
| 2024-04-09 | 10.05 | 10.11 | 9.69 | 9.87 | +0.41% | 272,474 | 269,511,385 |
| 2024-04-08 | 9.19 | 9.98 | 9.07 | 9.83 | +6.85% | 237,728 | 228,542,434 |
| 2024-04-03 | 9.13 | 9.35 | 9.07 | 9.2 | 0% | 129,579 | 119,410,261 |
| 2024-04-02 | 9.11 | 9.23 | 9.09 | 9.2 | +0.55% | 68,632 | 62,876,084 |
| 2024-04-01 | 9.34 | 9.43 | 9.09 | 9.15 | -1.4% | 123,181 | 113,431,420 |
| 2024-03-29 | 9 | 9.28 | 8.84 | 9.28 | +3.69% | 123,585 | 111,832,202 |
| 2024-03-28 | 8.73 | 9.11 | 8.72 | 8.95 | +1.82% | 98,657 | 88,254,919 |
| 2024-03-27 | 8.82 | 9.16 | 8.75 | 8.79 | -1.12% | 108,171 | 96,715,773 |
| 2024-03-26 | 8.82 | 8.96 | 8.73 | 8.89 | -0.45% | 60,306 | 53,337,835 |
| 2024-03-25 | 8.75 | 9.1 | 8.75 | 8.93 | +1.59% | 111,453 | 99,827,540 |
| 2024-03-22 | 8.8 | 8.97 | 8.7 | 8.79 | -0.34% | 85,373 | 75,314,048 |
| 2024-03-21 | 8.73 | 8.91 | 8.7 | 8.82 | +0.92% | 84,665 | 74,622,019 |
| 2024-03-20 | 8.83 | 8.88 | 8.68 | 8.74 | -0.34% | 84,022 | 73,484,460 |
| 2024-03-19 | 9.12 | 9.12 | 8.74 | 8.77 | -4.36% | 147,740 | 131,693,725 |
| 2024-03-18 | 9.07 | 9.27 | 9.03 | 9.17 | +0.44% | 139,713 | 127,617,569 |
| 2024-03-15 | 8.94 | 9.16 | 8.84 | 9.13 | +1.11% | 162,618 | 146,578,605 |
| 2024-03-14 | 8.6 | 9.17 | 8.58 | 9.03 | +4.39% | 217,921 | 195,275,524 |
| 2024-03-13 | 8.48 | 8.69 | 8.41 | 8.65 | +2% | 126,708 | 108,655,831 |
| 2024-03-12 | 8.45 | 8.51 | 8.34 | 8.48 | -0.12% | 102,859 | 86,602,232 |
| 2024-03-11 | 8.6 | 8.85 | 8.39 | 8.49 | -0.7% | 158,273 | 136,058,360 |
| 2024-03-08 | 8.52 | 8.62 | 8.39 | 8.55 | -0.35% | 100,971 | 86,075,048 |
| 2024-03-07 | 8.6 | 8.79 | 8.42 | 8.58 | -0.23% | 190,223 | 163,603,229 |
| 2024-03-06 | 8.05 | 8.68 | 8.05 | 8.6 | +6.44% | 230,642 | 195,272,305 |
| 2024-03-05 | 8.07 | 8.17 | 7.95 | 8.08 | -0.25% | 103,606 | 83,583,685 |
| 2024-03-04 | 8.3 | 8.34 | 8.06 | 8.1 | -2.06% | 105,970 | 86,255,776 |
| 2024-03-01 | 8.17 | 8.34 | 8.12 | 8.27 | +0.24% | 111,773 | 91,838,041 |
| 2024-02-29 | 7.83 | 8.35 | 7.81 | 8.25 | +4.7% | 155,160 | 126,565,352 |
| 2024-02-28 | 8.2 | 8.3 | 7.82 | 7.88 | -5.4% | 166,463 | 134,460,009 |
| 2024-02-27 | 7.76 | 8.34 | 7.64 | 8.33 | +8.04% | 231,657 | 188,166,246 |
| 2024-02-26 | 7.86 | 7.98 | 7.69 | 7.71 | -0.77% | 164,493 | 128,278,660 |
| 2024-02-23 | 7.29 | 7.8 | 7.25 | 7.77 | +6% | 177,993 | 135,193,118 |
| 2024-02-22 | 7.03 | 7.49 | 7 | 7.33 | +3.97% | 109,578 | 78,282,405 |
| 2024-02-21 | 7.16 | 7.3 | 7.03 | 7.05 | -1.54% | 97,841 | 70,368,325 |
| 2024-02-20 | 7.07 | 7.23 | 6.98 | 7.16 | 0% | 75,836 | 54,019,299 |
| 2024-02-19 | 6.83 | 7.18 | 6.79 | 7.16 | +5.14% | 175,891 | 122,872,734 |
| 2024-02-08 | 6.29 | 6.81 | 6.17 | 6.81 | +10.02% | 180,179 | 117,544,105 |
| 2024-02-07 | 6.24 | 6.35 | 6.09 | 6.19 | -1.12% | 152,495 | 94,196,760 |
| 2024-02-06 | 5.92 | 6.39 | 5.61 | 6.26 | +4.33% | 157,056 | 93,930,771 |
| 2024-02-05 | 6.38 | 6.43 | 5.88 | 6 | -7.98% | 179,552 | 109,482,614 |
| 2024-02-02 | 6.86 | 6.91 | 6.29 | 6.52 | -3.83% | 113,418 | 74,671,028 |
| 2024-02-01 | 6.96 | 7.05 | 6.69 | 6.78 | -3.28% | 102,484 | 70,109,424 |
| 2024-01-31 | 7.25 | 7.35 | 6.97 | 7.01 | -3.58% | 93,956 | 66,729,532 |
| 2024-01-30 | 7.27 | 7.42 | 7.14 | 7.27 | -0.41% | 104,361 | 76,196,851 |
| 2024-01-29 | 7.47 | 7.51 | 7.27 | 7.3 | -1.22% | 99,333 | 73,263,946 |
| 2024-01-26 | 7.18 | 7.44 | 7.17 | 7.39 | +2.64% | 73,376 | 53,837,389 |
| 2024-01-25 | 6.86 | 7.2 | 6.82 | 7.2 | +5.42% | 73,714 | 51,917,562 |
| 2024-01-24 | 6.59 | 6.85 | 6.54 | 6.83 | +3.8% | 81,037 | 54,468,999 |
| 2024-01-23 | 6.58 | 6.66 | 6.39 | 6.58 | 0% | 77,362 | 50,531,171 |
| 2024-01-22 | 6.96 | 7.02 | 6.51 | 6.58 | -5.87% | 78,811 | 53,265,529 |
| 2024-01-19 | 7.1 | 7.13 | 6.95 | 6.99 | -1.69% | 68,211 | 47,987,365 |
| 2024-01-18 | 7.34 | 7.34 | 6.92 | 7.11 | -3% | 91,958 | 65,093,143 |
| 2024-01-17 | 7.43 | 7.54 | 7.32 | 7.33 | -2.01% | 56,247 | 41,811,408 |
| 2024-01-16 | 7.48 | 7.65 | 7.4 | 7.48 | 0% | 69,081 | 51,834,348 |
| 2024-01-15 | 7.49 | 7.49 | 7.42 | 7.48 | +0.4% | 41,047 | 30,622,715 |
| 2024-01-12 | 7.41 | 7.5 | 7.38 | 7.45 | +0.27% | 50,491 | 37,669,032 |
| 2024-01-11 | 7.38 | 7.46 | 7.37 | 7.43 | +0.27% | 36,211 | 26,865,006 |
| 2024-01-10 | 7.47 | 7.48 | 7.35 | 7.41 | -0.67% | 42,702 | 31,697,379 |
| 2024-01-09 | 7.38 | 7.47 | 7.37 | 7.46 | +0.95% | 43,503 | 32,365,965 |
| 2024-01-08 | 7.53 | 7.53 | 7.37 | 7.39 | -1.47% | 52,527 | 39,043,411 |
| 2024-01-05 | 7.56 | 7.63 | 7.43 | 7.5 | -0.79% | 47,288 | 35,667,390 |
| 2024-01-04 | 7.57 | 7.58 | 7.49 | 7.56 | +0.13% | 43,424 | 32,710,256 |
| 2024-01-03 | 7.49 | 7.66 | 7.48 | 7.55 | +0.27% | 49,204 | 37,105,815 |
| 2024-01-02 | 7.35 | 7.58 | 7.33 | 7.53 | +2.45% | 78,813 | 59,122,712 |
| 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：