股票概览
13.67
+1.79%
+0.24
13.63
开盘价
13.82
最高价
13.37
最低价
295,149
成交量
数据更新至: 2024-05-20
技术指标
13.33
MA5 (5日均线)
13.43
MA10 (10日均线)
13.02
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 | 13.63 | 13.82 | 13.37 | 13.67 | +1.79% | 295,149 | 401,427,917 |
| 2024-05-17 | 13.06 | 13.45 | 13 | 13.43 | +2.75% | 241,177 | 318,418,473 |
| 2024-05-16 | 13.27 | 13.41 | 13 | 13.07 | -0.61% | 177,753 | 235,319,828 |
| 2024-05-15 | 13.2 | 13.28 | 13.05 | 13.15 | -1.5% | 156,032 | 205,228,120 |
| 2024-05-14 | 13.36 | 13.49 | 13.22 | 13.35 | 0% | 161,647 | 215,743,432 |
| 2024-05-13 | 13.47 | 13.53 | 13.11 | 13.35 | -2.55% | 256,629 | 341,919,143 |
| 2024-05-10 | 13.72 | 13.89 | 13.53 | 13.7 | -0.07% | 197,855 | 270,794,413 |
| 2024-05-09 | 13.26 | 13.9 | 13.23 | 13.71 | +3.32% | 308,921 | 421,503,223 |
| 2024-05-08 | 13.58 | 13.58 | 13.19 | 13.27 | -2.57% | 238,352 | 317,376,886 |
| 2024-05-07 | 12.69 | 13.88 | 12.67 | 13.62 | +7.58% | 589,438 | 784,335,277 |
| 2024-05-06 | 12.28 | 12.77 | 12.18 | 12.66 | +3.09% | 250,994 | 314,524,891 |
| 2024-04-30 | 12.39 | 12.52 | 12.17 | 12.28 | -0.89% | 208,724 | 257,067,210 |
| 2024-04-29 | 12.4 | 12.59 | 11.93 | 12.39 | -2.82% | 383,880 | 471,597,029 |
| 2024-04-26 | 12.65 | 12.88 | 12.58 | 12.75 | +0.24% | 181,986 | 231,190,336 |
| 2024-04-25 | 12.5 | 12.85 | 12.39 | 12.72 | +1.92% | 242,791 | 308,067,271 |
| 2024-04-24 | 12.06 | 12.52 | 11.84 | 12.48 | +2.97% | 293,326 | 357,324,915 |
| 2024-04-23 | 12.66 | 12.67 | 12.1 | 12.12 | -5.9% | 384,644 | 475,208,223 |
| 2024-04-22 | 13 | 13.2 | 12.75 | 12.88 | -0.85% | 378,466 | 491,259,385 |
| 2024-04-19 | 12.61 | 13.06 | 12.61 | 12.99 | +2.2% | 405,607 | 522,342,540 |
| 2024-04-18 | 12.5 | 12.8 | 12.48 | 12.71 | -0.31% | 376,471 | 476,112,623 |
| 2024-04-17 | 12.32 | 12.88 | 12.19 | 12.75 | +3.74% | 502,558 | 630,835,435 |
| 2024-04-16 | 12.2 | 12.6 | 12.17 | 12.29 | -1.44% | 664,120 | 821,417,161 |
| 2024-04-15 | 12.18 | 12.54 | 12.01 | 12.47 | +4.09% | 585,116 | 723,107,553 |
| 2024-04-12 | 11.93 | 12.09 | 11.78 | 11.98 | +0.84% | 319,744 | 382,644,761 |
| 2024-04-11 | 11.5 | 12.14 | 11.45 | 11.88 | +1.71% | 377,617 | 447,491,521 |
| 2024-04-10 | 11.71 | 11.77 | 11.47 | 11.68 | -0.17% | 294,035 | 342,143,219 |
| 2024-04-09 | 11.52 | 11.79 | 11.46 | 11.7 | +0.86% | 288,292 | 335,067,912 |
| 2024-04-08 | 12.04 | 12.22 | 11.42 | 11.6 | -2.27% | 683,941 | 814,928,547 |
| 2024-04-03 | 11.66 | 11.94 | 11.56 | 11.87 | +2.68% | 334,654 | 393,327,405 |
| 2024-04-02 | 11.36 | 11.62 | 11.31 | 11.56 | +1.76% | 243,559 | 280,474,643 |
| 2024-04-01 | 11.4 | 11.6 | 11.31 | 11.36 | +0.8% | 204,824 | 234,204,661 |
| 2024-03-29 | 11.08 | 11.35 | 11.07 | 11.27 | +2.27% | 145,007 | 162,849,111 |
| 2024-03-28 | 10.77 | 11.11 | 10.77 | 11.02 | +1.75% | 158,378 | 174,390,852 |
| 2024-03-27 | 11.16 | 11.19 | 10.79 | 10.83 | -3.22% | 171,198 | 187,915,160 |
| 2024-03-26 | 11.25 | 11.32 | 10.96 | 11.19 | -0.18% | 178,464 | 198,595,981 |
| 2024-03-25 | 11.35 | 11.62 | 11.2 | 11.21 | -1.84% | 203,927 | 232,863,806 |
| 2024-03-22 | 11.45 | 11.6 | 11.36 | 11.42 | -0.87% | 196,542 | 224,870,227 |
| 2024-03-21 | 11.32 | 11.68 | 11.18 | 11.52 | +2.22% | 245,142 | 280,117,177 |
| 2024-03-20 | 11.17 | 11.33 | 11.14 | 11.27 | +0.45% | 171,223 | 192,659,309 |
| 2024-03-19 | 11.24 | 11.37 | 11.17 | 11.22 | -0.27% | 193,290 | 217,852,814 |
| 2024-03-18 | 11.28 | 11.36 | 11.14 | 11.25 | +0.09% | 207,678 | 233,391,809 |
| 2024-03-15 | 10.93 | 11.24 | 10.76 | 11.24 | +3.21% | 288,641 | 318,941,252 |
| 2024-03-14 | 11.01 | 11.18 | 10.81 | 10.89 | -0.55% | 173,912 | 191,862,670 |
| 2024-03-13 | 10.79 | 11.06 | 10.75 | 10.95 | +1.3% | 192,413 | 210,357,182 |
| 2024-03-12 | 10.87 | 10.92 | 10.7 | 10.81 | -0.55% | 161,423 | 174,207,556 |
| 2024-03-11 | 10.68 | 10.89 | 10.66 | 10.87 | +1.12% | 137,317 | 148,641,746 |
| 2024-03-08 | 10.72 | 10.88 | 10.6 | 10.75 | +0.28% | 120,717 | 129,318,642 |
| 2024-03-07 | 10.69 | 11.08 | 10.67 | 10.72 | +0.47% | 255,094 | 277,755,835 |
| 2024-03-06 | 10.63 | 10.74 | 10.53 | 10.67 | -0.28% | 158,080 | 168,516,181 |
| 2024-03-05 | 10.48 | 10.72 | 10.36 | 10.7 | +1.61% | 222,607 | 234,437,976 |
| 2024-03-04 | 10.55 | 10.6 | 10.44 | 10.53 | -0.38% | 149,097 | 156,555,595 |
| 2024-03-01 | 10.52 | 10.65 | 10.44 | 10.57 | +0.57% | 173,719 | 183,124,781 |
| 2024-02-29 | 10.17 | 10.52 | 10.1 | 10.51 | +3.14% | 164,663 | 170,800,401 |
| 2024-02-28 | 10.45 | 10.75 | 10.19 | 10.19 | -2.86% | 230,318 | 242,191,414 |
| 2024-02-27 | 10.31 | 10.52 | 10.26 | 10.49 | +1.84% | 193,544 | 201,824,512 |
| 2024-02-26 | 10.28 | 10.45 | 10.25 | 10.3 | -0.19% | 159,102 | 164,551,915 |
| 2024-02-23 | 10.37 | 10.43 | 10.14 | 10.32 | -0.29% | 219,440 | 225,111,885 |
| 2024-02-22 | 10.26 | 10.38 | 10.16 | 10.35 | +0.58% | 173,292 | 178,688,068 |
| 2024-02-21 | 9.92 | 10.48 | 9.89 | 10.29 | +2.69% | 325,785 | 335,046,817 |
| 2024-02-20 | 10 | 10.1 | 9.8 | 10.02 | +0.4% | 185,915 | 184,251,364 |
| 2024-02-19 | 10.23 | 10.27 | 9.85 | 9.98 | -1.09% | 369,514 | 368,480,383 |
| 2024-02-08 | 9.93 | 10.49 | 9.93 | 10.09 | +1% | 283,408 | 290,172,583 |
| 2024-02-07 | 9.34 | 10.05 | 9.31 | 9.99 | +7.07% | 271,038 | 266,236,004 |
| 2024-02-06 | 8.59 | 9.44 | 8.41 | 9.33 | +7.86% | 264,623 | 236,816,401 |
| 2024-02-05 | 8.96 | 9.09 | 8.33 | 8.65 | -5.15% | 255,536 | 223,319,025 |
| 2024-02-02 | 9.57 | 9.67 | 8.78 | 9.12 | -4.4% | 186,266 | 171,983,208 |
| 2024-02-01 | 9.66 | 9.82 | 9.52 | 9.54 | -2.45% | 148,293 | 143,161,324 |
| 2024-01-31 | 10.04 | 10.1 | 9.76 | 9.78 | -2.49% | 115,770 | 114,675,306 |
| 2024-01-30 | 10.26 | 10.35 | 9.99 | 10.03 | -2.81% | 96,569 | 98,332,643 |
| 2024-01-29 | 10.41 | 10.5 | 10.28 | 10.32 | -0.96% | 100,101 | 103,828,702 |
| 2024-01-26 | 10.41 | 10.6 | 10.4 | 10.42 | 0% | 114,203 | 119,623,668 |
| 2024-01-25 | 10.2 | 10.45 | 10.15 | 10.42 | +2.16% | 159,748 | 164,726,915 |
| 2024-01-24 | 10.05 | 10.23 | 9.82 | 10.2 | +2.82% | 167,117 | 167,802,873 |
| 2024-01-23 | 9.85 | 9.96 | 9.49 | 9.92 | +0.3% | 201,756 | 196,735,471 |
| 2024-01-22 | 10.22 | 10.35 | 9.86 | 9.89 | -5.18% | 184,762 | 185,820,391 |
| 2024-01-19 | 10.5 | 10.68 | 10.43 | 10.43 | -1.42% | 81,286 | 85,560,119 |
| 2024-01-18 | 10.6 | 10.61 | 10.22 | 10.58 | -0.56% | 182,693 | 190,443,992 |
| 2024-01-17 | 10.85 | 10.89 | 10.63 | 10.64 | -2.47% | 102,073 | 109,425,193 |
| 2024-01-16 | 10.89 | 10.95 | 10.72 | 10.91 | -0.09% | 129,623 | 140,275,050 |
| 2024-01-15 | 11.06 | 11.08 | 10.86 | 10.92 | -1.71% | 136,865 | 149,676,393 |
| 2024-01-12 | 11.04 | 11.26 | 11.04 | 11.11 | +0.45% | 105,094 | 117,272,119 |
| 2024-01-11 | 10.93 | 11.16 | 10.86 | 11.06 | +1.19% | 104,711 | 115,458,266 |
| 2024-01-10 | 11 | 11.08 | 10.82 | 10.93 | -0.64% | 84,886 | 93,011,773 |
| 2024-01-09 | 10.88 | 11.11 | 10.8 | 11 | +1.01% | 155,319 | 170,318,799 |
| 2024-01-08 | 11.07 | 11.14 | 10.89 | 10.89 | -1.89% | 121,702 | 133,698,247 |
| 2024-01-05 | 11.3 | 11.39 | 11.04 | 11.1 | -0.89% | 170,987 | 191,789,899 |
| 2024-01-04 | 11.29 | 11.29 | 11.11 | 11.2 | -0.71% | 133,388 | 149,337,829 |
| 2024-01-03 | 11.3 | 11.34 | 11.19 | 11.28 | -0.44% | 170,136 | 191,634,205 |
| 2024-01-02 | 11.36 | 11.45 | 11.23 | 11.33 | -0.09% | 178,667 | 202,343,916 |
| 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：