股票概览
13.21
-1.05%
-0.14
13.16
开盘价
13.25
最高价
13.11
最低价
30,595
成交量
数据更新至: 2024-05-20
技术指标
13.32
MA5 (5日均线)
13.04
MA10 (10日均线)
13.04
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 | 13.16 | 13.25 | 13.11 | 13.21 | -1.05% | 30,595 | 40,291,998 |
| 2024-05-17 | 13.33 | 13.55 | 13.23 | 13.35 | -0.22% | 48,309 | 64,490,892 |
| 2024-05-16 | 13.35 | 13.5 | 13.21 | 13.38 | -0.45% | 27,840 | 37,106,449 |
| 2024-05-15 | 13.29 | 13.6 | 13.08 | 13.44 | +1.51% | 45,990 | 61,418,265 |
| 2024-05-14 | 12.75 | 13.64 | 12.73 | 13.24 | +4.01% | 53,925 | 71,085,550 |
| 2024-05-13 | 12.74 | 12.8 | 12.63 | 12.73 | -0.39% | 18,824 | 23,940,285 |
| 2024-05-10 | 12.83 | 12.89 | 12.71 | 12.78 | -0.08% | 15,389 | 19,674,429 |
| 2024-05-09 | 12.62 | 12.84 | 12.61 | 12.79 | +1.03% | 11,896 | 15,181,251 |
| 2024-05-08 | 12.81 | 12.89 | 12.66 | 12.66 | -1.56% | 14,137 | 18,014,292 |
| 2024-05-07 | 12.84 | 12.94 | 12.76 | 12.86 | +0.08% | 16,711 | 21,444,251 |
| 2024-05-06 | 12.78 | 12.9 | 12.74 | 12.85 | +1.18% | 28,512 | 36,510,054 |
| 2024-04-30 | 12.58 | 12.79 | 12.58 | 12.7 | +0.55% | 25,065 | 31,880,356 |
| 2024-04-29 | 12.46 | 12.65 | 12.37 | 12.63 | +0.64% | 35,006 | 43,932,993 |
| 2024-04-26 | 12.18 | 12.6 | 12.16 | 12.55 | -5.64% | 67,300 | 83,525,325 |
| 2024-04-25 | 13.24 | 13.31 | 13.15 | 13.3 | +0.3% | 16,237 | 21,517,778 |
| 2024-04-24 | 13.28 | 13.34 | 13.14 | 13.26 | -0.08% | 14,417 | 19,070,048 |
| 2024-04-23 | 13.29 | 13.35 | 13.18 | 13.27 | +0.08% | 11,993 | 15,915,947 |
| 2024-04-22 | 13.34 | 13.45 | 13.15 | 13.26 | -0.6% | 15,662 | 20,816,522 |
| 2024-04-19 | 13.2 | 13.34 | 13.11 | 13.34 | +0.68% | 14,380 | 19,056,090 |
| 2024-04-18 | 13.2 | 13.29 | 13.1 | 13.25 | +0.38% | 14,562 | 19,253,741 |
| 2024-04-17 | 12.73 | 13.2 | 12.71 | 13.2 | +3.61% | 19,281 | 25,040,566 |
| 2024-04-16 | 13.02 | 13.04 | 12.63 | 12.74 | -3.12% | 31,282 | 40,009,356 |
| 2024-04-15 | 13.24 | 13.3 | 12.9 | 13.15 | -0.6% | 26,861 | 35,222,748 |
| 2024-04-12 | 13.05 | 13.27 | 13.01 | 13.23 | +1.46% | 16,825 | 22,146,745 |
| 2024-04-11 | 13.05 | 13.2 | 12.9 | 13.04 | -0.15% | 14,078 | 18,447,905 |
| 2024-04-10 | 13.07 | 13.24 | 13.02 | 13.06 | 0% | 17,592 | 23,031,328 |
| 2024-04-09 | 13 | 13.13 | 12.96 | 13.06 | +0.46% | 11,767 | 15,341,057 |
| 2024-04-08 | 13.07 | 13.16 | 12.97 | 13 | -0.84% | 16,490 | 21,530,928 |
| 2024-04-03 | 12.96 | 13.12 | 12.95 | 13.11 | +0.77% | 15,547 | 20,291,888 |
| 2024-04-02 | 12.89 | 13.04 | 12.86 | 13.01 | +1.09% | 18,817 | 24,357,959 |
| 2024-04-01 | 12.75 | 12.87 | 12.71 | 12.87 | +1.34% | 15,771 | 20,201,256 |
| 2024-03-29 | 12.41 | 12.75 | 12.37 | 12.7 | +2.58% | 14,544 | 18,291,765 |
| 2024-03-28 | 12.35 | 12.55 | 12.29 | 12.38 | +0.32% | 16,076 | 19,947,856 |
| 2024-03-27 | 12.48 | 12.65 | 12.34 | 12.34 | -1.04% | 15,800 | 19,786,318 |
| 2024-03-26 | 12.41 | 12.52 | 12.38 | 12.47 | -0.08% | 11,978 | 14,905,797 |
| 2024-03-25 | 12.71 | 12.74 | 12.47 | 12.48 | -1.81% | 14,372 | 18,140,700 |
| 2024-03-22 | 12.78 | 12.84 | 12.63 | 12.71 | -0.86% | 13,904 | 17,684,732 |
| 2024-03-21 | 12.85 | 12.93 | 12.78 | 12.82 | -0.16% | 11,964 | 15,353,775 |
| 2024-03-20 | 12.84 | 12.89 | 12.74 | 12.84 | +0.47% | 13,181 | 16,893,579 |
| 2024-03-19 | 12.9 | 12.9 | 12.77 | 12.78 | -1.01% | 13,326 | 17,110,143 |
| 2024-03-18 | 12.86 | 12.92 | 12.78 | 12.91 | +0.78% | 15,464 | 19,898,712 |
| 2024-03-15 | 12.72 | 12.82 | 12.7 | 12.81 | +0.71% | 11,752 | 14,998,671 |
| 2024-03-14 | 12.76 | 12.79 | 12.63 | 12.72 | -0.24% | 11,637 | 14,805,552 |
| 2024-03-13 | 12.81 | 12.82 | 12.66 | 12.75 | -0.62% | 13,616 | 17,344,993 |
| 2024-03-12 | 12.65 | 12.86 | 12.57 | 12.83 | +1.66% | 21,848 | 27,789,665 |
| 2024-03-11 | 12.48 | 12.62 | 12.42 | 12.62 | +1.2% | 15,746 | 19,719,841 |
| 2024-03-08 | 12.42 | 12.48 | 12.32 | 12.47 | +0.56% | 13,684 | 16,972,552 |
| 2024-03-07 | 12.5 | 12.58 | 12.4 | 12.4 | -0.88% | 16,369 | 20,478,284 |
| 2024-03-06 | 12.46 | 12.53 | 12.32 | 12.51 | +0.64% | 18,900 | 23,471,293 |
| 2024-03-05 | 12.45 | 12.56 | 12.41 | 12.43 | -0.4% | 18,826 | 23,463,623 |
| 2024-03-04 | 12.57 | 12.6 | 12.36 | 12.48 | -0.95% | 24,673 | 30,689,150 |
| 2024-03-01 | 12.66 | 12.72 | 12.48 | 12.6 | -0.4% | 23,217 | 29,203,607 |
| 2024-02-29 | 12.45 | 12.66 | 12.36 | 12.65 | +1.52% | 33,369 | 41,747,316 |
| 2024-02-28 | 12.82 | 13.03 | 12.46 | 12.46 | -2.88% | 44,457 | 56,771,577 |
| 2024-02-27 | 12.75 | 12.86 | 12.68 | 12.83 | +0.39% | 25,486 | 32,561,021 |
| 2024-02-26 | 12.72 | 12.94 | 12.68 | 12.78 | +0.39% | 29,442 | 37,724,224 |
| 2024-02-23 | 12.95 | 13.04 | 12.64 | 12.73 | -1.62% | 43,767 | 55,943,411 |
| 2024-02-22 | 12.85 | 13.1 | 12.8 | 12.94 | +0.23% | 18,895 | 24,472,733 |
| 2024-02-21 | 12.9 | 13.29 | 12.85 | 12.91 | -0.39% | 30,980 | 40,555,606 |
| 2024-02-20 | 12.93 | 13.09 | 12.81 | 12.96 | -0.08% | 18,568 | 24,093,171 |
| 2024-02-19 | 12.67 | 13.09 | 12.67 | 12.97 | +2.29% | 28,142 | 36,331,813 |
| 2024-02-08 | 12.11 | 12.78 | 11.91 | 12.68 | +5.14% | 36,358 | 44,981,779 |
| 2024-02-07 | 12.01 | 12.48 | 11.82 | 12.06 | -0.33% | 32,076 | 39,083,940 |
| 2024-02-06 | 11.04 | 12.27 | 10.98 | 12.1 | +7.56% | 39,409 | 46,098,717 |
| 2024-02-05 | 11.79 | 11.79 | 11.02 | 11.25 | -5.54% | 41,587 | 47,112,989 |
| 2024-02-02 | 12.2 | 12.36 | 11.48 | 11.91 | -1.89% | 26,988 | 32,250,716 |
| 2024-02-01 | 12.29 | 12.36 | 11.88 | 12.14 | -1.22% | 30,391 | 36,816,004 |
| 2024-01-31 | 12.5 | 12.6 | 12.12 | 12.29 | -2.46% | 26,203 | 32,261,546 |
| 2024-01-30 | 12.74 | 12.89 | 12.52 | 12.6 | -1.41% | 18,248 | 23,166,049 |
| 2024-01-29 | 13.23 | 13.27 | 12.77 | 12.78 | -2.96% | 22,605 | 29,298,888 |
| 2024-01-26 | 13.1 | 13.36 | 13.1 | 13.17 | +0.08% | 15,351 | 20,332,261 |
| 2024-01-25 | 12.99 | 13.2 | 12.77 | 13.16 | +1.39% | 24,171 | 31,536,286 |
| 2024-01-24 | 12.65 | 13.07 | 12.55 | 12.98 | +2.37% | 34,293 | 43,919,394 |
| 2024-01-23 | 12.67 | 12.73 | 12 | 12.68 | -0.39% | 33,905 | 42,528,361 |
| 2024-01-22 | 13.65 | 13.66 | 12.65 | 12.73 | -6.81% | 43,165 | 56,282,572 |
| 2024-01-19 | 13.73 | 13.9 | 13.48 | 13.66 | -0.8% | 30,815 | 42,222,644 |
| 2024-01-18 | 13.69 | 13.83 | 13.29 | 13.77 | +0.36% | 34,393 | 46,617,669 |
| 2024-01-17 | 13.84 | 13.99 | 13.69 | 13.72 | -1.01% | 19,251 | 26,721,184 |
| 2024-01-16 | 13.85 | 13.92 | 13.6 | 13.86 | +0.07% | 22,608 | 31,098,480 |
| 2024-01-15 | 13.72 | 13.91 | 13.6 | 13.85 | +1.54% | 20,395 | 28,213,263 |
| 2024-01-12 | 13.72 | 13.86 | 13.62 | 13.64 | -0.51% | 13,560 | 18,630,281 |
| 2024-01-11 | 13.65 | 13.8 | 13.6 | 13.71 | -0.15% | 15,086 | 20,660,031 |
| 2024-01-10 | 13.7 | 13.89 | 13.6 | 13.73 | +0.22% | 13,656 | 18,774,362 |
| 2024-01-09 | 13.53 | 13.8 | 13.4 | 13.7 | +1.56% | 22,176 | 30,200,889 |
| 2024-01-08 | 13.59 | 13.73 | 13.45 | 13.49 | -0.81% | 24,509 | 33,411,612 |
| 2024-01-05 | 13.58 | 13.73 | 13.53 | 13.6 | +0.22% | 26,613 | 36,297,374 |
| 2024-01-04 | 13.58 | 13.58 | 13.4 | 13.57 | +0.22% | 12,698 | 17,140,420 |
| 2024-01-03 | 13.49 | 13.75 | 13.45 | 13.54 | +0.37% | 21,724 | 29,539,860 |
| 2024-01-02 | 13.13 | 13.62 | 13.11 | 13.49 | +2.9% | 30,370 | 40,711,574 |
| 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：