股票概览
12.98
-0.61%
-0.08
13.04
开盘价
13.17
最高价
12.97
最低价
30,812
成交量
数据更新至: 2024-05-20
技术指标
13.00
MA5 (5日均线)
13.14
MA10 (10日均线)
13.23
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 | 13.04 | 13.17 | 12.97 | 12.98 | -0.61% | 30,812 | 40,248,983 |
| 2024-05-17 | 12.82 | 13.07 | 12.77 | 13.06 | +1.79% | 32,399 | 41,862,384 |
| 2024-05-16 | 12.92 | 13.03 | 12.79 | 12.83 | -1% | 32,654 | 42,181,122 |
| 2024-05-15 | 13.17 | 13.23 | 12.96 | 12.96 | -1.59% | 29,510 | 38,439,876 |
| 2024-05-14 | 13.12 | 13.24 | 13.09 | 13.17 | +0.38% | 29,536 | 38,842,728 |
| 2024-05-13 | 13.2 | 13.27 | 13.03 | 13.12 | -1.13% | 29,800 | 39,144,900 |
| 2024-05-10 | 13.35 | 13.47 | 13.25 | 13.27 | -0.6% | 26,467 | 35,242,605 |
| 2024-05-09 | 13.21 | 13.44 | 13.21 | 13.35 | +1.37% | 30,097 | 40,192,627 |
| 2024-05-08 | 13.41 | 13.48 | 13.17 | 13.17 | -2.3% | 37,885 | 50,336,246 |
| 2024-05-07 | 13.54 | 13.59 | 13.43 | 13.48 | -0.37% | 40,129 | 54,113,703 |
| 2024-05-06 | 13.61 | 13.84 | 13.46 | 13.53 | +0.45% | 55,894 | 76,092,828 |
| 2024-04-30 | 13.5 | 13.59 | 13.37 | 13.47 | -0.59% | 49,294 | 66,397,005 |
| 2024-04-29 | 12.99 | 13.57 | 12.96 | 13.55 | +2.96% | 93,846 | 125,741,718 |
| 2024-04-26 | 13.22 | 13.38 | 12.48 | 13.16 | -1.28% | 123,908 | 158,986,174 |
| 2024-04-25 | 13.27 | 13.41 | 13.23 | 13.33 | +0.38% | 35,578 | 47,414,485 |
| 2024-04-24 | 13.15 | 13.28 | 13.15 | 13.28 | +0.68% | 25,403 | 33,598,217 |
| 2024-04-23 | 13.14 | 13.25 | 13.1 | 13.19 | +0.53% | 28,882 | 38,076,351 |
| 2024-04-22 | 13.2 | 13.37 | 13.08 | 13.12 | -1.13% | 41,436 | 54,775,051 |
| 2024-04-19 | 13.31 | 13.43 | 13.2 | 13.27 | -0.6% | 40,441 | 53,806,509 |
| 2024-04-18 | 13.28 | 13.59 | 13.16 | 13.35 | +0.53% | 45,902 | 61,322,085 |
| 2024-04-17 | 12.94 | 13.3 | 12.94 | 13.28 | +3.35% | 48,133 | 63,478,255 |
| 2024-04-16 | 13.12 | 13.3 | 12.8 | 12.85 | -3.67% | 47,499 | 61,955,957 |
| 2024-04-15 | 12.94 | 13.36 | 12.82 | 13.34 | +3.17% | 54,667 | 72,056,055 |
| 2024-04-12 | 13.3 | 13.39 | 12.93 | 12.93 | -2.93% | 34,540 | 45,304,362 |
| 2024-04-11 | 13.18 | 13.45 | 13.13 | 13.32 | +0.45% | 29,062 | 38,754,742 |
| 2024-04-10 | 13.53 | 13.53 | 13.13 | 13.26 | -1.63% | 27,502 | 36,601,269 |
| 2024-04-09 | 13.32 | 13.51 | 13.31 | 13.48 | +1.35% | 25,704 | 34,503,339 |
| 2024-04-08 | 13.42 | 13.53 | 13.29 | 13.3 | -2.13% | 30,218 | 40,540,885 |
| 2024-04-03 | 13.62 | 13.68 | 13.51 | 13.59 | -0.22% | 22,333 | 30,359,333 |
| 2024-04-02 | 13.73 | 13.82 | 13.58 | 13.62 | -0.73% | 25,758 | 35,192,906 |
| 2024-04-01 | 13.45 | 13.73 | 13.4 | 13.72 | +2.69% | 33,947 | 46,150,105 |
| 2024-03-29 | 13.32 | 13.4 | 13.2 | 13.36 | +0.3% | 29,800 | 39,585,400 |
| 2024-03-28 | 13.17 | 13.44 | 13.15 | 13.32 | +1.14% | 26,055 | 34,641,552 |
| 2024-03-27 | 13.48 | 13.48 | 13.12 | 13.17 | -2.44% | 27,878 | 37,217,545 |
| 2024-03-26 | 13.49 | 13.57 | 13.34 | 13.5 | +0.45% | 30,012 | 40,442,786 |
| 2024-03-25 | 13.74 | 13.81 | 13.43 | 13.44 | -2.75% | 43,923 | 59,836,106 |
| 2024-03-22 | 14.24 | 14.24 | 13.81 | 13.82 | -2.68% | 41,442 | 57,808,302 |
| 2024-03-21 | 14.3 | 14.42 | 14.16 | 14.2 | -0.49% | 34,733 | 49,601,534 |
| 2024-03-20 | 14.25 | 14.29 | 14.13 | 14.27 | +0.35% | 30,246 | 43,004,599 |
| 2024-03-19 | 14.45 | 14.48 | 14.22 | 14.22 | -1.8% | 34,266 | 49,131,062 |
| 2024-03-18 | 14.32 | 14.56 | 14.26 | 14.48 | +0.84% | 55,603 | 80,091,390 |
| 2024-03-15 | 14.16 | 14.43 | 13.99 | 14.36 | +1.7% | 41,281 | 58,639,557 |
| 2024-03-14 | 14.3 | 14.36 | 14.06 | 14.12 | -1.19% | 25,116 | 35,660,262 |
| 2024-03-13 | 14.41 | 14.43 | 14.15 | 14.29 | -1.04% | 33,765 | 48,173,473 |
| 2024-03-12 | 14.32 | 14.46 | 14.25 | 14.44 | +1.05% | 31,691 | 45,484,386 |
| 2024-03-11 | 14.2 | 14.29 | 14.12 | 14.29 | +0.63% | 25,083 | 35,588,101 |
| 2024-03-08 | 14.18 | 14.32 | 14.08 | 14.2 | 0% | 25,520 | 36,184,655 |
| 2024-03-07 | 14.35 | 14.53 | 14.2 | 14.2 | -0.49% | 30,860 | 44,391,288 |
| 2024-03-06 | 14.35 | 14.5 | 14.21 | 14.27 | -0.7% | 25,975 | 37,230,103 |
| 2024-03-05 | 14.4 | 14.41 | 14.24 | 14.37 | -0.42% | 31,359 | 44,918,436 |
| 2024-03-04 | 14.65 | 14.68 | 14.35 | 14.43 | -1.57% | 25,677 | 37,077,748 |
| 2024-03-01 | 14.72 | 14.82 | 14.52 | 14.66 | -0.27% | 36,420 | 53,299,975 |
| 2024-02-29 | 14.34 | 14.71 | 14.28 | 14.7 | +2.37% | 47,538 | 69,068,959 |
| 2024-02-28 | 14.65 | 14.93 | 14.35 | 14.36 | -1.78% | 66,089 | 97,035,590 |
| 2024-02-27 | 14.21 | 14.64 | 14.21 | 14.62 | +2.02% | 38,756 | 55,930,903 |
| 2024-02-26 | 14.21 | 14.47 | 14.12 | 14.33 | +0.77% | 49,814 | 71,262,650 |
| 2024-02-23 | 14.17 | 14.24 | 14.03 | 14.22 | +0.35% | 38,660 | 54,682,124 |
| 2024-02-22 | 14.08 | 14.24 | 13.99 | 14.17 | +0.35% | 42,082 | 59,410,192 |
| 2024-02-21 | 13.86 | 14.47 | 13.81 | 14.12 | +0.64% | 58,148 | 82,522,117 |
| 2024-02-20 | 14.06 | 14.12 | 13.76 | 14.03 | 0% | 42,867 | 59,735,080 |
| 2024-02-19 | 14.27 | 14.27 | 13.85 | 14.03 | -0.28% | 54,206 | 76,024,386 |
| 2024-02-08 | 13.89 | 14.54 | 13.85 | 14.07 | +1.37% | 89,563 | 127,288,737 |
| 2024-02-07 | 12.9 | 13.9 | 12.88 | 13.88 | +6.61% | 107,934 | 147,107,258 |
| 2024-02-06 | 12.1 | 13.1 | 11.87 | 13.02 | +5.68% | 72,398 | 90,766,446 |
| 2024-02-05 | 12.61 | 12.74 | 11.8 | 12.32 | -3.37% | 75,528 | 92,733,942 |
| 2024-02-02 | 13.39 | 13.49 | 12.5 | 12.75 | -5.2% | 59,918 | 77,920,073 |
| 2024-02-01 | 13.47 | 13.78 | 13.18 | 13.45 | -0.59% | 44,213 | 59,485,690 |
| 2024-01-31 | 13.8 | 13.94 | 13.44 | 13.53 | -2.31% | 44,129 | 60,265,092 |
| 2024-01-30 | 14.2 | 14.26 | 13.83 | 13.85 | -3.15% | 40,095 | 56,414,789 |
| 2024-01-29 | 14.6 | 14.73 | 14.3 | 14.3 | -3.18% | 63,993 | 92,639,573 |
| 2024-01-26 | 14.45 | 14.99 | 14.45 | 14.77 | +0.48% | 98,952 | 146,188,579 |
| 2024-01-25 | 14.61 | 14.8 | 14.37 | 14.7 | -0.94% | 111,077 | 162,339,836 |
| 2024-01-24 | 14.18 | 14.94 | 13.78 | 14.84 | +4.8% | 126,809 | 182,222,654 |
| 2024-01-23 | 13.68 | 14.25 | 13.51 | 14.16 | +3.51% | 53,075 | 74,019,900 |
| 2024-01-22 | 14.3 | 14.37 | 13.58 | 13.68 | -4.4% | 43,745 | 61,215,819 |
| 2024-01-19 | 14.47 | 14.47 | 14.22 | 14.31 | -1.31% | 25,908 | 37,143,592 |
| 2024-01-18 | 14.55 | 14.6 | 14.09 | 14.5 | -1.36% | 46,775 | 66,907,392 |
| 2024-01-17 | 14.87 | 15.11 | 14.69 | 14.7 | -1.61% | 30,327 | 45,194,017 |
| 2024-01-16 | 14.86 | 14.97 | 14.73 | 14.94 | +0.47% | 21,110 | 31,389,591 |
| 2024-01-15 | 14.83 | 14.95 | 14.72 | 14.87 | -0.27% | 21,082 | 31,301,296 |
| 2024-01-12 | 14.93 | 15.09 | 14.89 | 14.91 | -0.73% | 22,050 | 33,033,050 |
| 2024-01-11 | 14.75 | 15.02 | 14.74 | 15.02 | +1.9% | 25,560 | 38,060,368 |
| 2024-01-10 | 15.08 | 15.08 | 14.72 | 14.74 | -2.06% | 32,478 | 48,279,613 |
| 2024-01-09 | 15.13 | 15.26 | 14.95 | 15.05 | -0.46% | 30,118 | 45,474,408 |
| 2024-01-08 | 15.43 | 15.45 | 15.11 | 15.12 | -2.01% | 22,183 | 33,766,246 |
| 2024-01-05 | 15.55 | 15.7 | 15.38 | 15.43 | -0.64% | 22,111 | 34,347,480 |
| 2024-01-04 | 15.71 | 15.74 | 15.37 | 15.53 | -1.52% | 29,564 | 45,883,065 |
| 2024-01-03 | 15.73 | 15.83 | 15.7 | 15.77 | +0.13% | 20,650 | 32,576,800 |
| 2024-01-02 | 15.75 | 15.82 | 15.66 | 15.75 | +0.25% | 29,880 | 47,065,471 |
| 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：