股票概览
13.05
+1.08%
+0.14
12.97
开盘价
13.13
最高价
12.93
最低价
21,989
成交量
数据更新至: 2024-05-20
技术指标
13.20
MA5 (5日均线)
13.35
MA10 (10日均线)
13.07
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 | 12.97 | 13.13 | 12.93 | 13.05 | +1.08% | 21,989 | 28,649,388 |
| 2024-05-17 | 13.13 | 13.16 | 12.79 | 12.91 | -1.45% | 33,479 | 43,228,227 |
| 2024-05-16 | 13.34 | 13.38 | 13.05 | 13.1 | -1.21% | 28,020 | 36,987,288 |
| 2024-05-15 | 13.69 | 13.7 | 13.2 | 13.26 | -3.14% | 36,797 | 49,291,583 |
| 2024-05-14 | 13.43 | 13.9 | 13.35 | 13.69 | +1.03% | 36,347 | 49,508,260 |
| 2024-05-13 | 13.54 | 13.67 | 13.33 | 13.55 | +0.07% | 25,335 | 34,078,773 |
| 2024-05-10 | 13.47 | 13.65 | 13.28 | 13.54 | +1.04% | 22,108 | 29,757,093 |
| 2024-05-09 | 13.43 | 13.64 | 13.37 | 13.4 | -0.07% | 26,867 | 36,176,679 |
| 2024-05-08 | 13.45 | 13.56 | 13.36 | 13.41 | -1.03% | 20,600 | 27,723,487 |
| 2024-05-07 | 13.56 | 13.65 | 13.29 | 13.55 | -0.73% | 43,922 | 58,987,403 |
| 2024-05-06 | 13.13 | 13.85 | 13.13 | 13.65 | +4.36% | 63,035 | 85,045,090 |
| 2024-04-30 | 12.49 | 13.45 | 12.49 | 13.08 | +3.81% | 62,760 | 81,342,457 |
| 2024-04-29 | 12.75 | 12.9 | 12.52 | 12.6 | -0.71% | 51,071 | 64,892,803 |
| 2024-04-26 | 12.58 | 12.9 | 12.51 | 12.69 | +0.4% | 41,510 | 52,653,874 |
| 2024-04-25 | 12.62 | 12.77 | 12.52 | 12.64 | +0.16% | 23,227 | 29,305,462 |
| 2024-04-24 | 12.67 | 12.67 | 12.36 | 12.62 | +0.64% | 30,288 | 38,022,085 |
| 2024-04-23 | 12.75 | 12.78 | 12.31 | 12.54 | -3.17% | 44,795 | 56,098,963 |
| 2024-04-22 | 12.71 | 12.96 | 12.33 | 12.95 | +0.78% | 54,467 | 69,445,886 |
| 2024-04-19 | 12.36 | 12.98 | 12.23 | 12.85 | +3.88% | 76,998 | 98,002,553 |
| 2024-04-18 | 11.66 | 12.57 | 11.64 | 12.37 | +5.91% | 55,441 | 68,269,131 |
| 2024-04-17 | 11.4 | 11.76 | 11.4 | 11.68 | +4.57% | 25,481 | 29,569,526 |
| 2024-04-16 | 11.85 | 11.89 | 11.15 | 11.17 | -5.18% | 43,756 | 49,542,141 |
| 2024-04-15 | 12.18 | 12.3 | 11.65 | 11.78 | -3.6% | 36,725 | 43,904,682 |
| 2024-04-12 | 12.1 | 12.36 | 12.1 | 12.22 | +1.58% | 20,877 | 25,560,528 |
| 2024-04-11 | 11.8 | 12.16 | 11.8 | 12.03 | +0.5% | 13,139 | 15,795,228 |
| 2024-04-10 | 12.09 | 12.29 | 11.85 | 11.97 | -2.13% | 23,565 | 28,429,237 |
| 2024-04-09 | 11.97 | 12.55 | 11.92 | 12.23 | +2.43% | 20,895 | 25,346,134 |
| 2024-04-08 | 12.15 | 12.16 | 11.92 | 11.94 | -1.89% | 14,098 | 16,960,102 |
| 2024-04-03 | 12.07 | 12.22 | 11.88 | 12.17 | +0.25% | 16,824 | 20,332,260 |
| 2024-04-02 | 12.31 | 12.31 | 12.02 | 12.14 | +1% | 20,482 | 24,849,736 |
| 2024-04-01 | 11.88 | 12.11 | 11.88 | 12.02 | +1.01% | 27,445 | 32,920,721 |
| 2024-03-29 | 11.64 | 11.95 | 11.52 | 11.9 | +2.59% | 17,041 | 19,997,944 |
| 2024-03-28 | 11.34 | 11.77 | 11.31 | 11.6 | +1.05% | 15,225 | 17,706,155 |
| 2024-03-27 | 11.63 | 11.84 | 11.48 | 11.48 | -2.21% | 16,225 | 18,841,731 |
| 2024-03-26 | 11.72 | 11.87 | 11.47 | 11.74 | -0.17% | 27,227 | 31,755,078 |
| 2024-03-25 | 11.93 | 12.14 | 11.72 | 11.76 | -2.24% | 21,675 | 25,879,616 |
| 2024-03-22 | 12.19 | 12.35 | 12 | 12.03 | -1.31% | 11,200 | 13,550,204 |
| 2024-03-21 | 12.18 | 12.36 | 12.12 | 12.19 | +0.08% | 17,816 | 21,752,666 |
| 2024-03-20 | 12.4 | 12.42 | 12.11 | 12.18 | -2.33% | 24,187 | 29,552,081 |
| 2024-03-19 | 11.96 | 12.58 | 11.95 | 12.47 | +4.53% | 52,430 | 65,050,364 |
| 2024-03-18 | 11.72 | 11.96 | 11.72 | 11.93 | +0.93% | 17,290 | 20,541,070 |
| 2024-03-15 | 11.84 | 11.93 | 11.67 | 11.82 | -0.67% | 19,866 | 23,427,509 |
| 2024-03-14 | 11.7 | 12.19 | 11.59 | 11.9 | +0.59% | 50,829 | 60,724,969 |
| 2024-03-13 | 11.34 | 12.4 | 11.13 | 11.83 | +3.23% | 36,594 | 42,559,874 |
| 2024-03-12 | 10.94 | 11.49 | 10.83 | 11.46 | +5.14% | 34,280 | 38,129,496 |
| 2024-03-11 | 10.74 | 10.91 | 10.66 | 10.9 | +1.77% | 24,437 | 26,404,686 |
| 2024-03-08 | 10.6 | 10.77 | 10.46 | 10.71 | +0.75% | 22,451 | 23,847,075 |
| 2024-03-07 | 10.69 | 10.9 | 10.46 | 10.63 | -0.56% | 20,066 | 21,553,590 |
| 2024-03-06 | 10.64 | 10.74 | 10.55 | 10.69 | +0.75% | 11,544 | 12,295,969 |
| 2024-03-05 | 10.81 | 10.95 | 10.53 | 10.61 | -1.76% | 23,645 | 25,226,430 |
| 2024-03-04 | 10.88 | 10.98 | 10.55 | 10.8 | -0.28% | 30,684 | 33,006,977 |
| 2024-03-01 | 10.75 | 10.88 | 10.58 | 10.83 | +0.28% | 27,631 | 29,686,214 |
| 2024-02-29 | 10.27 | 10.87 | 10.21 | 10.8 | +5.26% | 33,317 | 34,877,985 |
| 2024-02-28 | 10.94 | 11.07 | 10.23 | 10.26 | -6.3% | 53,486 | 57,772,053 |
| 2024-02-27 | 10.72 | 10.95 | 10.61 | 10.95 | +0.27% | 26,923 | 29,057,125 |
| 2024-02-26 | 10.4 | 10.97 | 10.4 | 10.92 | +5.2% | 38,975 | 42,046,320 |
| 2024-02-23 | 10.3 | 10.45 | 10.06 | 10.38 | +0.58% | 24,194 | 24,979,017 |
| 2024-02-22 | 10.17 | 10.35 | 9.98 | 10.32 | +1.38% | 26,771 | 27,177,969 |
| 2024-02-21 | 9.83 | 10.49 | 9.83 | 10.18 | +2.11% | 29,480 | 30,183,393 |
| 2024-02-20 | 9.76 | 10.15 | 9.76 | 9.97 | +1.01% | 27,100 | 26,936,881 |
| 2024-02-19 | 9.3 | 9.93 | 9.3 | 9.87 | +6.47% | 51,416 | 49,904,893 |
| 2024-02-08 | 8.61 | 9.33 | 8.29 | 9.27 | +9.32% | 65,119 | 57,204,343 |
| 2024-02-07 | 8.62 | 9.13 | 8.24 | 8.48 | -1.05% | 55,066 | 47,852,785 |
| 2024-02-06 | 8.17 | 8.92 | 7.82 | 8.57 | +1.42% | 52,909 | 43,688,014 |
| 2024-02-05 | 9.16 | 9.24 | 8.39 | 8.45 | -9.33% | 60,226 | 51,867,359 |
| 2024-02-02 | 9.92 | 10.06 | 8.98 | 9.32 | -6.05% | 49,449 | 46,826,643 |
| 2024-02-01 | 10.1 | 10.19 | 9.79 | 9.92 | -2.07% | 41,859 | 41,679,459 |
| 2024-01-31 | 10.5 | 10.64 | 10.1 | 10.13 | -3.34% | 39,249 | 40,474,472 |
| 2024-01-30 | 10.52 | 10.86 | 10.36 | 10.48 | -2.42% | 42,989 | 45,735,747 |
| 2024-01-29 | 11.03 | 11.28 | 10.65 | 10.74 | -2.54% | 61,883 | 67,943,431 |
| 2024-01-26 | 11.34 | 11.7 | 11.02 | 11.02 | -2.82% | 95,871 | 108,662,477 |
| 2024-01-25 | 10.77 | 11.34 | 10.72 | 11.34 | +9.99% | 36,516 | 41,056,259 |
| 2024-01-24 | 10.43 | 10.46 | 9.87 | 10.31 | -1.25% | 41,255 | 41,896,470 |
| 2024-01-23 | 10.59 | 10.6 | 10.17 | 10.44 | -0.85% | 30,971 | 32,071,416 |
| 2024-01-22 | 11.23 | 11.23 | 10.46 | 10.53 | -6.07% | 28,670 | 31,139,073 |
| 2024-01-19 | 11.38 | 11.46 | 11.1 | 11.21 | -1.49% | 25,557 | 28,782,875 |
| 2024-01-18 | 11.55 | 11.64 | 11.08 | 11.38 | -2.32% | 36,044 | 40,786,946 |
| 2024-01-17 | 11.97 | 12.01 | 11.59 | 11.65 | -2.75% | 29,964 | 35,416,800 |
| 2024-01-16 | 11.92 | 12.04 | 11.83 | 11.98 | +0.84% | 20,374 | 24,293,238 |
| 2024-01-15 | 12.1 | 12.1 | 11.76 | 11.88 | -1% | 26,846 | 31,938,331 |
| 2024-01-12 | 12.07 | 12.15 | 11.93 | 12 | -0.08% | 14,210 | 17,120,438 |
| 2024-01-11 | 11.83 | 12.08 | 11.78 | 12.01 | +1.01% | 20,156 | 24,106,991 |
| 2024-01-10 | 11.92 | 12.02 | 11.67 | 11.89 | -0.75% | 21,754 | 25,837,533 |
| 2024-01-09 | 11.78 | 12.08 | 11.72 | 11.98 | +1.7% | 21,852 | 26,098,766 |
| 2024-01-08 | 11.99 | 12.06 | 11.73 | 11.78 | -2% | 24,881 | 29,570,331 |
| 2024-01-05 | 12.24 | 12.4 | 12 | 12.02 | -1.15% | 17,570 | 21,330,503 |
| 2024-01-04 | 12.26 | 12.26 | 12.07 | 12.16 | -0.82% | 19,941 | 24,162,773 |
| 2024-01-03 | 12.43 | 12.43 | 12.04 | 12.26 | -0.24% | 30,553 | 37,334,308 |
| 2024-01-02 | 12.26 | 12.39 | 12.11 | 12.29 | +1.15% | 34,307 | 42,172,409 |
| 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：