股票概览
13.64
+4.6%
+0.6
13.04
开盘价
13.69
最高价
13.04
最低价
182,668
成交量
数据更新至: 2024-05-20
技术指标
13.05
MA5 (5日均线)
13.13
MA10 (10日均线)
13.22
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 | 13.69 | 13.04 | 13.64 | +4.6% | 182,668 | 244,787,923 |
| 2024-05-17 | 12.98 | 13.06 | 12.79 | 13.04 | +1.56% | 92,532 | 119,705,293 |
| 2024-05-16 | 12.92 | 13.03 | 12.74 | 12.84 | -0.62% | 86,294 | 111,014,344 |
| 2024-05-15 | 12.76 | 13.05 | 12.71 | 12.92 | +0.78% | 88,040 | 113,675,923 |
| 2024-05-14 | 13.07 | 13.14 | 12.55 | 12.82 | -2.21% | 177,532 | 226,231,614 |
| 2024-05-13 | 13.13 | 13.29 | 12.98 | 13.11 | -0.91% | 123,556 | 162,218,730 |
| 2024-05-10 | 13.27 | 13.39 | 13.16 | 13.23 | -0.75% | 101,596 | 134,849,879 |
| 2024-05-09 | 13.21 | 13.34 | 13.11 | 13.33 | +0.53% | 105,975 | 140,389,304 |
| 2024-05-08 | 13.11 | 13.46 | 13.06 | 13.26 | +0.84% | 183,818 | 244,732,216 |
| 2024-05-07 | 12.94 | 13.17 | 12.93 | 13.15 | +1.15% | 95,041 | 124,460,734 |
| 2024-05-06 | 12.99 | 13.03 | 12.63 | 13 | +1.8% | 146,013 | 187,959,647 |
| 2024-04-30 | 12.85 | 13.15 | 12.75 | 12.77 | -0.7% | 121,433 | 157,020,093 |
| 2024-04-29 | 12.84 | 12.92 | 12.61 | 12.86 | +0.47% | 162,911 | 207,794,076 |
| 2024-04-26 | 13.2 | 13.4 | 12.74 | 12.8 | -2.88% | 193,881 | 249,768,303 |
| 2024-04-25 | 13.28 | 13.45 | 13.09 | 13.18 | -0.83% | 107,307 | 141,806,979 |
| 2024-04-24 | 13.27 | 13.4 | 13.09 | 13.29 | -0.52% | 97,768 | 129,418,970 |
| 2024-04-23 | 13.43 | 13.73 | 13.05 | 13.36 | -1.33% | 178,409 | 238,870,208 |
| 2024-04-22 | 14.24 | 14.3 | 13.49 | 13.54 | -5.18% | 189,034 | 260,293,582 |
| 2024-04-19 | 13.87 | 14.35 | 13.85 | 14.28 | +2.29% | 150,724 | 214,284,223 |
| 2024-04-18 | 14.12 | 14.33 | 13.84 | 13.96 | -1.27% | 138,977 | 194,654,040 |
| 2024-04-17 | 13.77 | 14.14 | 13.66 | 14.14 | +2.61% | 149,374 | 207,877,368 |
| 2024-04-16 | 14.03 | 14.11 | 13.54 | 13.78 | -1.01% | 204,309 | 282,926,777 |
| 2024-04-15 | 13.49 | 13.99 | 13.4 | 13.92 | +2.43% | 187,836 | 258,351,193 |
| 2024-04-12 | 13.56 | 13.73 | 13.31 | 13.59 | +0.07% | 144,993 | 196,506,825 |
| 2024-04-11 | 13.11 | 13.77 | 13.09 | 13.58 | +2.88% | 232,078 | 312,514,373 |
| 2024-04-10 | 12.82 | 13.29 | 12.8 | 13.2 | +2.64% | 251,405 | 331,272,259 |
| 2024-04-09 | 12.84 | 12.96 | 12.74 | 12.86 | +0.16% | 129,372 | 166,102,000 |
| 2024-04-08 | 12.83 | 13.19 | 12.7 | 12.84 | -0.08% | 262,194 | 340,058,235 |
| 2024-04-03 | 12.09 | 12.91 | 12.07 | 12.85 | +6.02% | 286,441 | 360,963,864 |
| 2024-04-02 | 11.85 | 12.27 | 11.83 | 12.12 | +1.85% | 204,394 | 247,774,021 |
| 2024-04-01 | 12.11 | 12.12 | 11.73 | 11.9 | -3.17% | 235,603 | 279,455,355 |
| 2024-03-29 | 11.88 | 12.29 | 11.83 | 12.29 | +2.85% | 127,565 | 154,551,977 |
| 2024-03-28 | 11.82 | 11.98 | 11.75 | 11.95 | +1.19% | 94,775 | 112,695,957 |
| 2024-03-27 | 11.91 | 11.97 | 11.73 | 11.81 | -0.34% | 120,615 | 143,166,598 |
| 2024-03-26 | 12.09 | 12.14 | 11.75 | 11.85 | -1.66% | 118,728 | 141,035,823 |
| 2024-03-25 | 12.09 | 12.37 | 12 | 12.05 | -0.82% | 131,391 | 160,629,542 |
| 2024-03-22 | 12.06 | 12.24 | 11.99 | 12.15 | +0.66% | 120,859 | 146,635,082 |
| 2024-03-21 | 11.88 | 12.15 | 11.72 | 12.07 | +1% | 121,103 | 144,983,624 |
| 2024-03-20 | 11.96 | 12.02 | 11.78 | 11.95 | +0.17% | 92,116 | 109,890,537 |
| 2024-03-19 | 11.83 | 12.11 | 11.77 | 11.93 | +0.85% | 148,314 | 177,729,796 |
| 2024-03-18 | 12.17 | 12.18 | 11.78 | 11.83 | -3.11% | 224,937 | 266,998,912 |
| 2024-03-15 | 12.45 | 12.45 | 12.03 | 12.21 | -1.93% | 144,061 | 175,374,906 |
| 2024-03-14 | 12.2 | 12.47 | 12.2 | 12.45 | +1.3% | 118,788 | 147,012,065 |
| 2024-03-13 | 12.06 | 12.37 | 12 | 12.29 | +1.32% | 121,582 | 148,628,695 |
| 2024-03-12 | 12.42 | 12.48 | 12.05 | 12.13 | -2.96% | 182,448 | 222,276,318 |
| 2024-03-11 | 12.95 | 12.95 | 12.31 | 12.5 | -4.07% | 228,404 | 285,419,180 |
| 2024-03-08 | 13.2 | 13.25 | 12.84 | 13.03 | -1.44% | 155,313 | 201,901,250 |
| 2024-03-07 | 13.17 | 13.43 | 13.08 | 13.22 | +0.23% | 161,137 | 213,295,922 |
| 2024-03-06 | 12.93 | 13.29 | 12.88 | 13.19 | +2.33% | 229,011 | 300,486,168 |
| 2024-03-05 | 12.97 | 13.17 | 12.8 | 12.89 | -0.54% | 160,917 | 208,144,760 |
| 2024-03-04 | 12.46 | 12.96 | 12.39 | 12.96 | +4.01% | 211,774 | 269,100,259 |
| 2024-03-01 | 12.3 | 12.63 | 12.27 | 12.46 | +0.89% | 190,192 | 237,182,009 |
| 2024-02-29 | 12.32 | 12.37 | 12.21 | 12.35 | +0.16% | 142,040 | 174,543,005 |
| 2024-02-28 | 12.39 | 12.58 | 12.18 | 12.33 | -0.72% | 216,777 | 267,601,159 |
| 2024-02-27 | 12.46 | 12.62 | 12.26 | 12.42 | -0.4% | 157,296 | 194,924,149 |
| 2024-02-26 | 12.72 | 12.85 | 12.33 | 12.47 | -2.2% | 191,695 | 241,359,608 |
| 2024-02-23 | 12.92 | 13.2 | 12.61 | 12.75 | -1.09% | 233,435 | 299,601,883 |
| 2024-02-22 | 12.16 | 12.91 | 12.1 | 12.89 | +6.53% | 297,557 | 374,711,097 |
| 2024-02-21 | 11.98 | 12.22 | 11.92 | 12.1 | +0.5% | 228,917 | 276,635,373 |
| 2024-02-20 | 11.6 | 12.24 | 11.49 | 12.04 | +3.79% | 286,465 | 342,620,426 |
| 2024-02-19 | 11.23 | 11.63 | 11.12 | 11.6 | +3.57% | 247,855 | 283,641,325 |
| 2024-02-08 | 11.1 | 11.38 | 11.08 | 11.2 | +2.1% | 209,628 | 236,139,305 |
| 2024-02-07 | 10.61 | 11.03 | 10.57 | 10.97 | +3.3% | 222,776 | 242,781,339 |
| 2024-02-06 | 10.43 | 10.86 | 10.29 | 10.62 | +1.14% | 165,585 | 174,587,946 |
| 2024-02-05 | 10.68 | 10.77 | 10.31 | 10.5 | -1.87% | 174,137 | 183,794,077 |
| 2024-02-02 | 10.77 | 10.94 | 10.45 | 10.7 | -0.83% | 148,855 | 159,922,570 |
| 2024-02-01 | 10.96 | 11 | 10.75 | 10.79 | -1.55% | 122,413 | 132,885,159 |
| 2024-01-31 | 10.98 | 11.15 | 10.9 | 10.96 | -0.27% | 135,925 | 149,877,431 |
| 2024-01-30 | 11.11 | 11.22 | 10.92 | 10.99 | -1.35% | 125,708 | 139,474,857 |
| 2024-01-29 | 11.34 | 11.52 | 11.09 | 11.14 | -1.76% | 141,092 | 158,309,824 |
| 2024-01-26 | 11.1 | 11.5 | 11.02 | 11.34 | +1.61% | 144,598 | 164,096,752 |
| 2024-01-25 | 10.62 | 11.2 | 10.6 | 11.16 | +5.68% | 203,414 | 223,674,116 |
| 2024-01-24 | 10.4 | 10.6 | 10.27 | 10.56 | +1.54% | 140,532 | 146,982,740 |
| 2024-01-23 | 10.08 | 10.45 | 10.04 | 10.4 | +2.97% | 149,304 | 153,196,691 |
| 2024-01-22 | 10.66 | 10.66 | 9.96 | 10.1 | -7.42% | 293,785 | 304,554,146 |
| 2024-01-19 | 10.96 | 11.08 | 10.84 | 10.91 | -0.46% | 99,959 | 109,383,127 |
| 2024-01-18 | 11.07 | 11.07 | 10.63 | 10.96 | -0.99% | 171,238 | 185,285,864 |
| 2024-01-17 | 11.33 | 11.41 | 11.06 | 11.07 | -2.04% | 98,878 | 111,243,010 |
| 2024-01-16 | 11.33 | 11.4 | 11.13 | 11.3 | -0.7% | 112,144 | 126,240,679 |
| 2024-01-15 | 11.36 | 11.44 | 11.27 | 11.38 | +0.09% | 86,837 | 98,759,229 |
| 2024-01-12 | 11.31 | 11.48 | 11.28 | 11.37 | -0.09% | 83,252 | 94,635,549 |
| 2024-01-11 | 11.54 | 11.54 | 11.28 | 11.38 | -1.39% | 111,780 | 127,192,566 |
| 2024-01-10 | 11.66 | 11.73 | 11.52 | 11.54 | -1.2% | 122,469 | 141,954,429 |
| 2024-01-09 | 11.47 | 11.77 | 11.36 | 11.68 | +1.48% | 142,274 | 164,841,879 |
| 2024-01-08 | 11.63 | 11.63 | 11.46 | 11.51 | -0.95% | 123,235 | 142,143,592 |
| 2024-01-05 | 11.6 | 11.8 | 11.51 | 11.62 | -0.09% | 166,345 | 194,073,772 |
| 2024-01-04 | 11.59 | 11.66 | 11.47 | 11.63 | +0.61% | 149,499 | 173,015,891 |
| 2024-01-03 | 11.5 | 11.73 | 11.47 | 11.56 | +0.35% | 163,866 | 189,746,465 |
| 2024-01-02 | 11.14 | 11.63 | 11.1 | 11.52 | +3.32% | 243,573 | 280,000,313 |
| 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：