股票概览
12.93
-1.67%
-0.22
13.12
开盘价
13.18
最高价
12.75
最低价
150,312
成交量
数据更新至: 2024-05-20
技术指标
13.11
MA5 (5日均线)
13.00
MA10 (10日均线)
12.84
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 | 13.12 | 13.18 | 12.75 | 12.93 | -1.67% | 150,312 | 193,981,416 |
| 2024-05-17 | 13.05 | 13.24 | 12.8 | 13.15 | +0.92% | 130,340 | 169,453,158 |
| 2024-05-16 | 13.05 | 13.19 | 13 | 13.03 | -0.15% | 89,280 | 116,801,157 |
| 2024-05-15 | 13.36 | 13.44 | 13.03 | 13.05 | -2.47% | 82,194 | 108,353,342 |
| 2024-05-14 | 13.31 | 13.51 | 13.2 | 13.38 | +0.15% | 149,466 | 199,306,763 |
| 2024-05-13 | 12.84 | 13.54 | 12.82 | 13.36 | +3.33% | 225,688 | 299,351,039 |
| 2024-05-10 | 12.84 | 13.05 | 12.76 | 12.93 | +1.02% | 96,475 | 124,451,694 |
| 2024-05-09 | 12.64 | 12.89 | 12.62 | 12.8 | +1.51% | 94,305 | 120,572,889 |
| 2024-05-08 | 12.71 | 12.72 | 12.54 | 12.61 | -1.18% | 87,930 | 110,998,841 |
| 2024-05-07 | 12.6 | 12.9 | 12.56 | 12.76 | +1.27% | 158,555 | 202,186,654 |
| 2024-05-06 | 12.75 | 12.87 | 12.53 | 12.6 | -0.71% | 215,756 | 272,926,440 |
| 2024-04-30 | 12.33 | 12.91 | 12.27 | 12.69 | +1.36% | 258,871 | 328,598,128 |
| 2024-04-29 | 12.32 | 12.61 | 11.84 | 12.52 | -1.11% | 454,468 | 553,993,235 |
| 2024-04-26 | 12.34 | 12.67 | 12.34 | 12.66 | +1.93% | 163,577 | 204,895,197 |
| 2024-04-25 | 12.48 | 12.59 | 12.32 | 12.42 | -0.96% | 135,741 | 168,738,308 |
| 2024-04-24 | 12.45 | 12.65 | 12.44 | 12.54 | +0.24% | 130,347 | 163,437,655 |
| 2024-04-23 | 12.92 | 12.99 | 12.43 | 12.51 | -2.95% | 193,949 | 244,409,990 |
| 2024-04-22 | 12.99 | 13.12 | 12.79 | 12.89 | -0.85% | 177,251 | 229,093,815 |
| 2024-04-19 | 12.76 | 13.09 | 12.76 | 13 | +1.01% | 205,611 | 266,608,015 |
| 2024-04-18 | 12.71 | 13.04 | 12.65 | 12.87 | +0.78% | 289,831 | 373,135,536 |
| 2024-04-17 | 12.29 | 12.85 | 12.17 | 12.77 | +3.82% | 301,309 | 378,264,000 |
| 2024-04-16 | 12.38 | 12.66 | 12.22 | 12.3 | -1.13% | 282,500 | 350,563,210 |
| 2024-04-15 | 11.68 | 12.54 | 11.66 | 12.44 | +6.78% | 333,059 | 408,135,198 |
| 2024-04-12 | 11.77 | 11.87 | 11.62 | 11.65 | -1.35% | 134,857 | 158,180,950 |
| 2024-04-11 | 11.57 | 11.93 | 11.47 | 11.81 | +1.11% | 197,456 | 232,833,846 |
| 2024-04-10 | 11.6 | 11.88 | 11.56 | 11.68 | +0.26% | 139,936 | 163,851,348 |
| 2024-04-09 | 11.68 | 11.85 | 11.6 | 11.65 | -0.34% | 122,086 | 142,884,185 |
| 2024-04-08 | 11.66 | 11.87 | 11.49 | 11.69 | +0.17% | 128,319 | 150,433,783 |
| 2024-04-03 | 11.64 | 11.7 | 11.45 | 11.67 | -0.26% | 133,874 | 155,163,487 |
| 2024-04-02 | 11.65 | 11.8 | 11.55 | 11.7 | 0% | 140,364 | 164,127,248 |
| 2024-04-01 | 11.26 | 11.73 | 11.25 | 11.7 | +4.09% | 207,191 | 239,569,732 |
| 2024-03-29 | 11.37 | 11.39 | 11.11 | 11.24 | -0.97% | 131,196 | 147,367,473 |
| 2024-03-28 | 11.22 | 11.5 | 11.14 | 11.35 | +1.43% | 230,261 | 261,458,675 |
| 2024-03-27 | 11.09 | 11.4 | 11.09 | 11.19 | +2.75% | 335,934 | 378,240,949 |
| 2024-03-26 | 10.77 | 10.91 | 10.69 | 10.89 | +0.83% | 118,394 | 127,916,148 |
| 2024-03-25 | 10.61 | 10.98 | 10.61 | 10.8 | +1.41% | 186,663 | 202,743,928 |
| 2024-03-22 | 10.99 | 11.06 | 10.59 | 10.65 | -2.65% | 241,684 | 259,455,995 |
| 2024-03-21 | 11.1 | 11.12 | 10.86 | 10.94 | -1.08% | 139,223 | 152,331,235 |
| 2024-03-20 | 11.1 | 11.16 | 11.02 | 11.06 | -0.63% | 106,980 | 118,354,475 |
| 2024-03-19 | 11.37 | 11.4 | 11.1 | 11.13 | -2.2% | 173,245 | 194,070,796 |
| 2024-03-18 | 11.07 | 11.4 | 11.06 | 11.38 | +3.08% | 212,121 | 238,762,304 |
| 2024-03-15 | 11.09 | 11.15 | 10.93 | 11.04 | -0.45% | 122,045 | 134,302,678 |
| 2024-03-14 | 11.04 | 11.29 | 11 | 11.09 | +0.45% | 145,246 | 161,730,700 |
| 2024-03-13 | 11.12 | 11.3 | 10.79 | 11.04 | -0.99% | 214,936 | 236,685,368 |
| 2024-03-12 | 11.39 | 11.42 | 11.07 | 11.15 | -2.19% | 162,099 | 181,261,851 |
| 2024-03-11 | 11.67 | 11.82 | 11.16 | 11.4 | -2.48% | 199,653 | 227,857,728 |
| 2024-03-08 | 11.5 | 11.7 | 11.42 | 11.69 | +1.65% | 109,994 | 127,530,396 |
| 2024-03-07 | 11.7 | 11.8 | 11.45 | 11.5 | -1.63% | 152,187 | 176,829,367 |
| 2024-03-06 | 11.8 | 11.92 | 11.62 | 11.69 | -1.18% | 189,723 | 223,120,808 |
| 2024-03-05 | 11.3 | 11.97 | 11.25 | 11.83 | +4.14% | 317,365 | 372,911,205 |
| 2024-03-04 | 11.36 | 11.4 | 11.18 | 11.36 | +0.18% | 157,259 | 177,252,685 |
| 2024-03-01 | 11.22 | 11.4 | 11.08 | 11.34 | +0.98% | 195,643 | 220,003,444 |
| 2024-02-29 | 10.95 | 11.23 | 10.9 | 11.23 | +1.81% | 188,553 | 209,007,381 |
| 2024-02-28 | 11.11 | 11.32 | 11 | 11.03 | -0.72% | 239,137 | 266,752,316 |
| 2024-02-27 | 10.9 | 11.11 | 10.81 | 11.11 | +1.28% | 149,698 | 164,950,693 |
| 2024-02-26 | 11.2 | 11.26 | 10.89 | 10.97 | -2.75% | 225,688 | 248,821,846 |
| 2024-02-23 | 11.34 | 11.37 | 10.93 | 11.28 | -0.44% | 260,833 | 291,486,378 |
| 2024-02-22 | 11.26 | 11.38 | 11.1 | 11.33 | +0.09% | 209,376 | 234,918,591 |
| 2024-02-21 | 11.37 | 11.73 | 11.22 | 11.32 | -1.65% | 275,380 | 315,425,624 |
| 2024-02-20 | 11.08 | 11.56 | 10.89 | 11.51 | +3.04% | 248,579 | 278,991,345 |
| 2024-02-19 | 11.25 | 11.31 | 10.76 | 11.17 | -0.71% | 256,454 | 284,080,650 |
| 2024-02-08 | 11.33 | 11.98 | 11.01 | 11.25 | -0.88% | 417,053 | 481,406,310 |
| 2024-02-07 | 10.78 | 11.38 | 10.68 | 11.35 | +4.51% | 383,042 | 423,833,199 |
| 2024-02-06 | 10.06 | 11.07 | 9.92 | 10.86 | +4.42% | 279,149 | 294,443,001 |
| 2024-02-05 | 10.35 | 10.53 | 9.84 | 10.4 | -0.38% | 301,614 | 310,264,359 |
| 2024-02-02 | 10.31 | 10.67 | 10.1 | 10.44 | -0.19% | 303,711 | 315,652,235 |
| 2024-02-01 | 10.91 | 11 | 10.4 | 10.46 | -5.77% | 366,090 | 388,922,126 |
| 2024-01-31 | 10.95 | 11.25 | 10.84 | 11.1 | +0.36% | 239,726 | 265,303,667 |
| 2024-01-30 | 10.91 | 11.28 | 10.83 | 11.06 | -0.63% | 239,474 | 265,138,833 |
| 2024-01-29 | 10.85 | 11.94 | 10.85 | 11.13 | +1.83% | 428,070 | 482,115,476 |
| 2024-01-26 | 11.19 | 11.19 | 10.75 | 10.93 | -3.27% | 346,988 | 379,371,415 |
| 2024-01-25 | 10.4 | 11.31 | 10.4 | 11.3 | +7.82% | 512,602 | 565,309,475 |
| 2024-01-24 | 9.78 | 10.57 | 9.7 | 10.48 | +7.71% | 294,914 | 298,361,000 |
| 2024-01-23 | 9.54 | 9.79 | 9.53 | 9.73 | +0.41% | 153,328 | 148,794,728 |
| 2024-01-22 | 9.9 | 10.02 | 9.62 | 9.69 | -2.22% | 188,479 | 185,892,522 |
| 2024-01-19 | 10.08 | 10.1 | 9.81 | 9.91 | -1.69% | 100,971 | 100,229,872 |
| 2024-01-18 | 9.98 | 10.11 | 9.7 | 10.08 | +1% | 168,683 | 166,849,385 |
| 2024-01-17 | 10.1 | 10.28 | 9.98 | 9.98 | -1.48% | 119,936 | 121,767,475 |
| 2024-01-16 | 10.11 | 10.23 | 10.01 | 10.13 | +0.3% | 100,274 | 101,324,519 |
| 2024-01-15 | 9.9 | 10.27 | 9.81 | 10.1 | +2.02% | 206,820 | 209,229,697 |
| 2024-01-12 | 9.81 | 10.08 | 9.81 | 9.9 | +0.3% | 193,476 | 192,573,176 |
| 2024-01-11 | 9.85 | 10.02 | 9.8 | 9.87 | -0.7% | 124,568 | 123,424,963 |
| 2024-01-10 | 9.8 | 9.99 | 9.74 | 9.94 | +1.12% | 148,480 | 147,093,360 |
| 2024-01-09 | 9.88 | 9.9 | 9.74 | 9.83 | -0.51% | 141,309 | 138,808,941 |
| 2024-01-08 | 9.88 | 9.99 | 9.72 | 9.88 | -0.5% | 192,792 | 190,323,977 |
| 2024-01-05 | 9.9 | 10.27 | 9.85 | 9.93 | -0.1% | 257,028 | 257,745,172 |
| 2024-01-04 | 9.7 | 9.99 | 9.6 | 9.94 | +2.69% | 264,002 | 260,735,482 |
| 2024-01-03 | 9.49 | 9.73 | 9.49 | 9.68 | +1.57% | 154,285 | 148,748,644 |
| 2024-01-02 | 9.4 | 9.65 | 9.34 | 9.53 | +2.03% | 160,404 | 153,044,883 |
| 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：