股票概览
13.51
-0.37%
-0.05
13.7
开盘价
13.75
最高价
13.33
最低价
19,350
成交量
数据更新至: 2024-05-20
技术指标
13.60
MA5 (5日均线)
13.66
MA10 (10日均线)
13.56
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 | 13.7 | 13.75 | 13.33 | 13.51 | -0.37% | 19,350 | 26,242,319 |
| 2024-05-17 | 13.7 | 13.78 | 13.52 | 13.56 | -1.02% | 11,784 | 16,044,384 |
| 2024-05-16 | 13.53 | 13.82 | 13.53 | 13.7 | +1.18% | 18,394 | 25,201,239 |
| 2024-05-15 | 13.72 | 13.95 | 13.5 | 13.54 | -0.95% | 14,029 | 19,331,498 |
| 2024-05-14 | 13.67 | 13.74 | 13.52 | 13.67 | +0.44% | 9,956 | 13,589,623 |
| 2024-05-13 | 13.8 | 13.8 | 13.5 | 13.61 | -1.38% | 13,912 | 19,016,488 |
| 2024-05-10 | 13.83 | 14.03 | 13.69 | 13.8 | -0.22% | 14,327 | 19,851,484 |
| 2024-05-09 | 13.58 | 14.03 | 13.58 | 13.83 | +2.07% | 21,817 | 30,053,693 |
| 2024-05-08 | 13.95 | 13.95 | 13.5 | 13.55 | -1.95% | 11,678 | 15,936,431 |
| 2024-05-07 | 13.91 | 14.14 | 13.76 | 13.82 | -0.72% | 13,183 | 18,327,427 |
| 2024-05-06 | 13.67 | 14.05 | 13.58 | 13.92 | +2.05% | 35,165 | 48,550,330 |
| 2024-04-30 | 13.52 | 13.78 | 13.4 | 13.64 | +1.04% | 23,223 | 31,658,980 |
| 2024-04-29 | 13.54 | 13.73 | 13.34 | 13.5 | -0.81% | 30,464 | 41,123,414 |
| 2024-04-26 | 13.69 | 13.73 | 13.56 | 13.61 | +0.22% | 18,386 | 25,083,922 |
| 2024-04-25 | 13.48 | 13.88 | 13.43 | 13.58 | -0.07% | 25,664 | 34,899,986 |
| 2024-04-24 | 13.4 | 13.6 | 13.28 | 13.59 | +1.19% | 21,945 | 29,617,507 |
| 2024-04-23 | 13.47 | 13.66 | 13.34 | 13.43 | -0.89% | 34,403 | 46,354,459 |
| 2024-04-22 | 12.9 | 13.72 | 12.71 | 13.55 | +3.99% | 52,519 | 69,964,311 |
| 2024-04-19 | 12.6 | 13.1 | 12.51 | 13.03 | +2.84% | 30,522 | 39,257,675 |
| 2024-04-18 | 12.28 | 12.81 | 12 | 12.67 | +3.09% | 34,985 | 44,051,660 |
| 2024-04-17 | 11.85 | 12.3 | 11.83 | 12.29 | +6.13% | 28,738 | 34,777,928 |
| 2024-04-16 | 12.17 | 12.18 | 11.55 | 11.58 | -4.69% | 24,691 | 28,994,709 |
| 2024-04-15 | 12.5 | 12.59 | 11.9 | 12.15 | -1.46% | 22,074 | 26,957,424 |
| 2024-04-12 | 12.3 | 12.54 | 12.3 | 12.33 | -0.32% | 11,848 | 14,710,789 |
| 2024-04-11 | 12.31 | 12.6 | 12.24 | 12.37 | -1.04% | 12,460 | 15,502,006 |
| 2024-04-10 | 12.65 | 12.73 | 12.25 | 12.5 | -0.87% | 20,078 | 25,026,543 |
| 2024-04-09 | 12.6 | 12.73 | 12.54 | 12.61 | -0.08% | 15,934 | 20,095,147 |
| 2024-04-08 | 12.97 | 13.08 | 12.61 | 12.62 | -3.3% | 18,933 | 24,281,418 |
| 2024-04-03 | 13.02 | 13.24 | 12.81 | 13.05 | +0.15% | 21,530 | 27,978,992 |
| 2024-04-02 | 13.02 | 13.26 | 12.85 | 13.03 | -0.69% | 29,453 | 38,383,818 |
| 2024-04-01 | 13.02 | 13.32 | 12.9 | 13.12 | +0.23% | 41,572 | 54,351,831 |
| 2024-03-29 | 12.78 | 13.29 | 12.65 | 13.09 | +3.89% | 33,869 | 43,924,460 |
| 2024-03-28 | 12.29 | 12.95 | 12.29 | 12.6 | +2.44% | 29,619 | 37,152,611 |
| 2024-03-27 | 12.6 | 12.93 | 12.3 | 12.3 | -2.23% | 41,312 | 51,782,787 |
| 2024-03-26 | 12.83 | 12.98 | 12.35 | 12.58 | -1.87% | 88,061 | 111,649,259 |
| 2024-03-25 | 12.36 | 13.33 | 12.24 | 12.82 | +5.78% | 134,490 | 175,007,790 |
| 2024-03-22 | 12.13 | 12.3 | 11.9 | 12.12 | -1.14% | 21,058 | 25,432,644 |
| 2024-03-21 | 12.32 | 12.54 | 12.19 | 12.26 | -0.81% | 22,831 | 28,146,114 |
| 2024-03-20 | 11.86 | 12.61 | 11.8 | 12.36 | +2.23% | 61,150 | 75,455,406 |
| 2024-03-19 | 11.34 | 12.5 | 11.22 | 12.09 | +6.33% | 70,569 | 83,891,787 |
| 2024-03-18 | 11.18 | 11.37 | 11.11 | 11.37 | +2.06% | 28,055 | 31,498,828 |
| 2024-03-15 | 11.13 | 11.15 | 10.96 | 11.14 | 0% | 16,141 | 17,828,243 |
| 2024-03-14 | 11.25 | 11.33 | 11 | 11.14 | -1.07% | 19,240 | 21,509,705 |
| 2024-03-13 | 11.26 | 11.36 | 11.02 | 11.26 | +0.18% | 25,707 | 28,757,177 |
| 2024-03-12 | 11.13 | 11.3 | 10.95 | 11.24 | +0.99% | 17,794 | 19,781,799 |
| 2024-03-11 | 10.97 | 11.15 | 10.93 | 11.13 | +1.27% | 19,151 | 21,165,987 |
| 2024-03-08 | 10.9 | 11.03 | 10.82 | 10.99 | +0.46% | 20,342 | 22,242,472 |
| 2024-03-07 | 11.41 | 11.49 | 10.87 | 10.94 | -4.04% | 45,500 | 50,339,637 |
| 2024-03-06 | 11.17 | 11.49 | 11.07 | 11.4 | +2.06% | 17,624 | 19,925,880 |
| 2024-03-05 | 11.3 | 11.5 | 11.1 | 11.17 | -1.59% | 14,130 | 15,854,978 |
| 2024-03-04 | 11.35 | 11.5 | 11.01 | 11.35 | +1.61% | 19,659 | 22,081,199 |
| 2024-03-01 | 11.34 | 11.37 | 11.11 | 11.17 | -1.06% | 21,908 | 24,543,751 |
| 2024-02-29 | 10.74 | 11.52 | 10.69 | 11.29 | +4.63% | 26,475 | 29,373,526 |
| 2024-02-28 | 11.48 | 11.94 | 10.79 | 10.79 | -6.58% | 34,502 | 39,193,454 |
| 2024-02-27 | 11.48 | 11.55 | 11.21 | 11.55 | +1.32% | 18,418 | 20,961,693 |
| 2024-02-26 | 11.32 | 11.58 | 11.24 | 11.4 | +0.88% | 17,449 | 19,881,746 |
| 2024-02-23 | 10.94 | 11.33 | 10.85 | 11.3 | +3.29% | 19,435 | 21,626,410 |
| 2024-02-22 | 10.93 | 11.16 | 10.8 | 10.94 | -1% | 19,164 | 20,905,591 |
| 2024-02-21 | 10.86 | 11.42 | 10.7 | 11.05 | +1.75% | 21,702 | 24,185,841 |
| 2024-02-20 | 11 | 11.21 | 10.75 | 10.86 | -2.16% | 29,322 | 32,032,160 |
| 2024-02-19 | 10.07 | 11.13 | 10 | 11.1 | +9.68% | 53,191 | 56,811,738 |
| 2024-02-08 | 9.2 | 10.12 | 9.02 | 10.12 | +10% | 42,074 | 40,202,555 |
| 2024-02-07 | 9.47 | 9.63 | 8.93 | 9.2 | -3.77% | 54,315 | 50,003,270 |
| 2024-02-06 | 8.5 | 9.82 | 8.33 | 9.56 | +5.87% | 48,145 | 43,207,867 |
| 2024-02-05 | 9.59 | 9.59 | 8.63 | 9.03 | -5.84% | 59,441 | 53,622,002 |
| 2024-02-02 | 10.29 | 10.35 | 9.2 | 9.59 | -5.05% | 36,707 | 35,944,852 |
| 2024-02-01 | 10.19 | 10.47 | 10.08 | 10.1 | -2.7% | 29,368 | 30,035,801 |
| 2024-01-31 | 11.06 | 11.16 | 10.3 | 10.38 | -7.07% | 29,748 | 31,680,439 |
| 2024-01-30 | 11.29 | 11.54 | 11.14 | 11.17 | -2.45% | 14,650 | 16,623,385 |
| 2024-01-29 | 11.94 | 11.94 | 11.45 | 11.45 | -2.88% | 13,461 | 15,674,739 |
| 2024-01-26 | 11.59 | 11.94 | 11.5 | 11.79 | +0.34% | 13,784 | 16,227,411 |
| 2024-01-25 | 11.23 | 11.77 | 11.23 | 11.75 | +3.8% | 25,009 | 29,003,174 |
| 2024-01-24 | 11.18 | 11.41 | 10.87 | 11.32 | +0.89% | 18,974 | 21,160,926 |
| 2024-01-23 | 11.12 | 11.39 | 10.89 | 11.22 | -0.18% | 27,213 | 30,301,519 |
| 2024-01-22 | 12.3 | 12.3 | 11.24 | 11.24 | -7.03% | 24,280 | 28,345,714 |
| 2024-01-19 | 12.42 | 12.42 | 12.08 | 12.09 | -2.34% | 12,386 | 15,081,532 |
| 2024-01-18 | 12.49 | 12.65 | 11.99 | 12.38 | -2.13% | 23,906 | 29,384,742 |
| 2024-01-17 | 12.85 | 12.91 | 12.62 | 12.65 | -1.94% | 15,101 | 19,337,335 |
| 2024-01-16 | 12.92 | 13.03 | 12.72 | 12.9 | 0% | 13,330 | 17,124,667 |
| 2024-01-15 | 12.87 | 13.08 | 12.76 | 12.9 | -0.08% | 12,461 | 16,111,746 |
| 2024-01-12 | 12.83 | 13.09 | 12.76 | 12.91 | +0.47% | 11,855 | 15,367,146 |
| 2024-01-11 | 12.62 | 12.89 | 12.55 | 12.85 | +1.58% | 13,038 | 16,637,493 |
| 2024-01-10 | 12.73 | 12.85 | 12.43 | 12.65 | -0.63% | 15,745 | 19,941,828 |
| 2024-01-09 | 12.63 | 12.95 | 12.46 | 12.73 | +1.19% | 26,595 | 33,725,456 |
| 2024-01-08 | 12.71 | 12.82 | 12.56 | 12.58 | -1.26% | 16,579 | 21,029,967 |
| 2024-01-05 | 12.95 | 13.08 | 12.68 | 12.74 | -1.62% | 14,195 | 18,242,845 |
| 2024-01-04 | 12.89 | 12.99 | 12.77 | 12.95 | +0.54% | 16,743 | 21,559,346 |
| 2024-01-03 | 12.69 | 12.9 | 12.66 | 12.88 | +1.5% | 22,354 | 28,575,939 |
| 2024-01-02 | 12.92 | 12.92 | 12.66 | 12.69 | -1.25% | 19,035 | 24,261,362 |
| 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：