股票概览
13.84
+4.22%
+0.56
13.3
开盘价
13.88
最高价
13.23
最低价
499,480
成交量
数据更新至: 2024-05-20
技术指标
13.22
MA5 (5日均线)
13.43
MA10 (10日均线)
13.42
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 | 13.3 | 13.88 | 13.23 | 13.84 | +4.22% | 499,480 | 679,116,030 |
| 2024-05-17 | 13.09 | 13.29 | 12.9 | 13.28 | +1.53% | 272,237 | 357,285,143 |
| 2024-05-16 | 13 | 13.1 | 12.91 | 13.08 | +0.93% | 327,911 | 427,466,653 |
| 2024-05-15 | 12.95 | 13.13 | 12.83 | 12.96 | +0.31% | 283,874 | 369,384,879 |
| 2024-05-14 | 13.31 | 13.4 | 12.63 | 12.92 | -3.94% | 659,692 | 850,018,379 |
| 2024-05-13 | 13.61 | 13.66 | 13.2 | 13.45 | -2.04% | 333,622 | 447,537,334 |
| 2024-05-10 | 13.68 | 13.79 | 13.45 | 13.73 | -0.15% | 333,310 | 454,713,966 |
| 2024-05-09 | 13.8 | 13.92 | 13.64 | 13.75 | -0.72% | 302,864 | 416,831,797 |
| 2024-05-08 | 13.39 | 14.06 | 13.36 | 13.85 | +2.74% | 460,015 | 635,569,306 |
| 2024-05-07 | 13.22 | 13.55 | 13.22 | 13.48 | +1.66% | 292,019 | 391,396,715 |
| 2024-05-06 | 13.34 | 13.38 | 12.86 | 13.26 | +0.45% | 314,606 | 414,015,346 |
| 2024-04-30 | 12.98 | 13.44 | 12.96 | 13.2 | +0.92% | 333,250 | 442,345,832 |
| 2024-04-29 | 12.8 | 13.12 | 12.58 | 13.08 | +1.47% | 469,018 | 603,688,640 |
| 2024-04-26 | 13.29 | 13.63 | 12.6 | 12.89 | -2.35% | 743,307 | 962,648,125 |
| 2024-04-25 | 13.02 | 13.35 | 12.98 | 13.2 | +0.99% | 295,820 | 390,614,440 |
| 2024-04-24 | 13.01 | 13.2 | 12.87 | 13.07 | -0.08% | 300,372 | 390,869,120 |
| 2024-04-23 | 13.1 | 13.4 | 12.86 | 13.08 | -1.51% | 437,186 | 573,465,867 |
| 2024-04-22 | 14.17 | 14.38 | 13.22 | 13.28 | -7.26% | 853,943 | 1,164,289,379 |
| 2024-04-19 | 14.7 | 14.93 | 14.25 | 14.32 | -3.05% | 490,629 | 710,387,085 |
| 2024-04-18 | 14.45 | 15.05 | 14.45 | 14.77 | +2.29% | 460,914 | 681,740,097 |
| 2024-04-17 | 14.14 | 14.47 | 14.03 | 14.44 | +1.19% | 287,292 | 410,003,392 |
| 2024-04-16 | 14.25 | 14.6 | 14.06 | 14.27 | +0.07% | 502,102 | 721,099,439 |
| 2024-04-15 | 13.8 | 14.3 | 13.71 | 14.26 | +4.16% | 471,662 | 663,498,617 |
| 2024-04-12 | 13.86 | 13.95 | 13.66 | 13.69 | -1.37% | 311,154 | 428,956,202 |
| 2024-04-11 | 13.71 | 14.15 | 13.51 | 13.88 | +0.8% | 483,692 | 669,295,087 |
| 2024-04-10 | 13 | 13.87 | 12.94 | 13.77 | +5.44% | 680,153 | 925,386,681 |
| 2024-04-09 | 12.92 | 13.13 | 12.81 | 13.06 | +1.24% | 389,798 | 505,606,858 |
| 2024-04-08 | 12.92 | 13.37 | 12.79 | 12.9 | -1.15% | 629,842 | 822,929,913 |
| 2024-04-03 | 12.45 | 13.08 | 12.44 | 13.05 | +4.74% | 705,072 | 906,748,589 |
| 2024-04-02 | 12.24 | 12.7 | 12.24 | 12.46 | +1.14% | 440,276 | 549,774,728 |
| 2024-04-01 | 12.17 | 12.37 | 11.96 | 12.32 | +0.41% | 399,963 | 487,551,353 |
| 2024-03-29 | 12.12 | 12.38 | 11.98 | 12.27 | +0.33% | 485,231 | 591,682,763 |
| 2024-03-28 | 12.19 | 12.34 | 12.04 | 12.23 | +0.41% | 372,263 | 454,421,256 |
| 2024-03-27 | 12.22 | 12.44 | 12.16 | 12.18 | -0.73% | 317,316 | 389,343,964 |
| 2024-03-26 | 12.51 | 12.56 | 12.15 | 12.27 | -1.52% | 451,898 | 555,721,395 |
| 2024-03-25 | 12.39 | 13.07 | 12.26 | 12.46 | +0.65% | 639,962 | 812,143,256 |
| 2024-03-22 | 12.22 | 12.55 | 12.2 | 12.38 | +0.98% | 504,919 | 624,579,019 |
| 2024-03-21 | 12.15 | 12.32 | 11.93 | 12.26 | +0.91% | 457,029 | 556,108,365 |
| 2024-03-20 | 12.22 | 12.41 | 12.1 | 12.15 | -0.57% | 695,081 | 850,605,719 |
| 2024-03-19 | 11.99 | 12.43 | 11.96 | 12.22 | +2.43% | 836,497 | 1,020,087,490 |
| 2024-03-18 | 12.21 | 12.27 | 11.71 | 11.93 | -3.63% | 756,839 | 901,146,099 |
| 2024-03-15 | 12.77 | 12.77 | 12.21 | 12.38 | -3.28% | 640,374 | 792,247,653 |
| 2024-03-14 | 12.78 | 12.82 | 12.46 | 12.8 | +0.23% | 485,460 | 615,058,104 |
| 2024-03-13 | 12.89 | 12.94 | 12.56 | 12.77 | -1.39% | 406,749 | 519,874,648 |
| 2024-03-12 | 13.4 | 13.49 | 12.74 | 12.95 | -4% | 731,410 | 951,038,033 |
| 2024-03-11 | 14.11 | 14.17 | 13.24 | 13.49 | -5.2% | 750,798 | 1,015,438,975 |
| 2024-03-08 | 14.4 | 14.46 | 14.07 | 14.23 | -1.25% | 340,692 | 484,596,541 |
| 2024-03-07 | 14.22 | 14.65 | 14.2 | 14.41 | +1.48% | 282,654 | 408,000,949 |
| 2024-03-06 | 14.18 | 14.5 | 14.01 | 14.2 | +0.14% | 302,352 | 432,078,473 |
| 2024-03-05 | 14.5 | 14.59 | 14.05 | 14.18 | -2.27% | 371,574 | 529,108,479 |
| 2024-03-04 | 14.09 | 14.54 | 14 | 14.51 | +2.76% | 389,863 | 560,453,159 |
| 2024-03-01 | 13.82 | 14.23 | 13.78 | 14.12 | +1.73% | 427,901 | 601,845,494 |
| 2024-02-29 | 13.83 | 14.08 | 13.7 | 13.88 | -0.29% | 391,381 | 541,045,656 |
| 2024-02-28 | 14 | 14.31 | 13.66 | 13.92 | -0.71% | 574,588 | 802,955,636 |
| 2024-02-27 | 13.84 | 14.14 | 13.7 | 14.02 | +0.65% | 434,042 | 606,327,699 |
| 2024-02-26 | 14.01 | 14.3 | 13.7 | 13.93 | -1.21% | 667,648 | 932,904,668 |
| 2024-02-23 | 14.8 | 14.85 | 14.03 | 14.1 | -3.42% | 896,300 | 1,285,410,062 |
| 2024-02-22 | 13.22 | 14.6 | 13.18 | 14.6 | +10.02% | 725,507 | 1,033,251,814 |
| 2024-02-21 | 12.99 | 13.92 | 12.89 | 13.27 | +1.69% | 610,078 | 809,291,178 |
| 2024-02-20 | 12.68 | 13.15 | 12.53 | 13.05 | +2.27% | 428,666 | 556,162,336 |
| 2024-02-19 | 12.27 | 12.81 | 12.03 | 12.76 | +4.33% | 593,211 | 741,984,024 |
| 2024-02-08 | 12.06 | 12.35 | 12.04 | 12.23 | +0.41% | 577,470 | 706,242,547 |
| 2024-02-07 | 11.61 | 12.2 | 11.55 | 12.18 | +4.73% | 588,540 | 700,693,439 |
| 2024-02-06 | 11.3 | 11.79 | 11.1 | 11.63 | +2.47% | 466,562 | 532,099,567 |
| 2024-02-05 | 11.38 | 11.55 | 11.14 | 11.35 | -0.26% | 367,384 | 417,867,323 |
| 2024-02-02 | 11.4 | 11.51 | 11.18 | 11.38 | +0.53% | 321,909 | 366,434,893 |
| 2024-02-01 | 11.56 | 11.59 | 11.28 | 11.32 | -1.57% | 234,600 | 267,603,758 |
| 2024-01-31 | 11.46 | 11.77 | 11.4 | 11.5 | -0.09% | 362,325 | 420,912,308 |
| 2024-01-30 | 11.6 | 11.76 | 11.41 | 11.51 | -1.54% | 296,028 | 342,693,091 |
| 2024-01-29 | 11.77 | 11.8 | 11.55 | 11.69 | -0.43% | 333,322 | 389,499,374 |
| 2024-01-26 | 11.6 | 11.84 | 11.6 | 11.74 | +0.43% | 217,897 | 255,094,970 |
| 2024-01-25 | 11.44 | 11.75 | 11.38 | 11.69 | +3.36% | 479,422 | 557,786,991 |
| 2024-01-24 | 11.09 | 11.35 | 10.99 | 11.31 | +1.89% | 339,722 | 379,377,485 |
| 2024-01-23 | 10.45 | 11.19 | 10.45 | 11.1 | +5.51% | 455,713 | 496,161,970 |
| 2024-01-22 | 10.85 | 10.85 | 10.41 | 10.52 | -3.4% | 425,600 | 453,161,699 |
| 2024-01-19 | 11.1 | 11.15 | 10.78 | 10.89 | -2.07% | 244,193 | 267,042,562 |
| 2024-01-18 | 11.2 | 11.33 | 10.78 | 11.12 | -1.42% | 362,660 | 398,653,341 |
| 2024-01-17 | 11.35 | 11.55 | 11.28 | 11.28 | -0.27% | 305,083 | 348,349,779 |
| 2024-01-16 | 11.25 | 11.48 | 11.02 | 11.31 | +0.98% | 487,424 | 549,769,007 |
| 2024-01-15 | 10.88 | 11.35 | 10.88 | 11.2 | -2.69% | 1,127,252 | 1,255,345,745 |
| 2024-01-12 | 11.45 | 11.74 | 11.44 | 11.51 | +0.26% | 380,991 | 441,082,704 |
| 2024-01-11 | 11.94 | 11.94 | 11.35 | 11.48 | -3.37% | 622,757 | 718,432,872 |
| 2024-01-10 | 12.03 | 12.2 | 11.86 | 11.88 | -1.9% | 289,914 | 346,986,442 |
| 2024-01-09 | 11.88 | 12.2 | 11.78 | 12.11 | +1.34% | 340,432 | 408,501,075 |
| 2024-01-08 | 12.01 | 12.06 | 11.87 | 11.95 | -0.91% | 347,658 | 415,637,870 |
| 2024-01-05 | 12.29 | 12.32 | 11.9 | 12.06 | -1.87% | 476,003 | 576,515,253 |
| 2024-01-04 | 12.31 | 12.43 | 12.2 | 12.29 | -0.57% | 438,298 | 538,920,918 |
| 2024-01-03 | 12.12 | 12.44 | 12.1 | 12.36 | +1.48% | 520,697 | 640,560,179 |
| 2024-01-02 | 11.64 | 12.34 | 11.6 | 12.18 | +5.36% | 764,456 | 925,827,958 |
| 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：