股票概览
13.29
+3.42%
+0.44
12.88
开盘价
13.35
最高价
12.76
最低价
50,250
成交量
数据更新至: 2024-05-20
技术指标
13.09
MA5 (5日均线)
12.98
MA10 (10日均线)
12.69
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 | 12.88 | 13.35 | 12.76 | 13.29 | +3.42% | 50,250 | 66,137,805 |
| 2024-05-17 | 12.9 | 12.95 | 12.61 | 12.85 | +0.16% | 26,726 | 34,123,293 |
| 2024-05-16 | 13.11 | 13.22 | 12.73 | 12.83 | -2.14% | 39,225 | 50,627,136 |
| 2024-05-15 | 13.33 | 13.65 | 13.01 | 13.11 | -2.09% | 46,567 | 62,009,615 |
| 2024-05-14 | 13.25 | 13.98 | 13.21 | 13.39 | +0.37% | 70,668 | 95,606,598 |
| 2024-05-13 | 12.76 | 13.34 | 12.5 | 13.34 | +2.85% | 59,294 | 77,329,031 |
| 2024-05-10 | 12.76 | 13.2 | 12.6 | 12.97 | +2.21% | 49,850 | 64,399,508 |
| 2024-05-09 | 12.45 | 12.82 | 12.44 | 12.69 | +0.71% | 32,773 | 41,665,398 |
| 2024-05-08 | 12.79 | 12.98 | 12.59 | 12.6 | -1.33% | 36,524 | 46,588,274 |
| 2024-05-07 | 12.79 | 12.83 | 12.53 | 12.77 | -0.85% | 43,069 | 54,633,185 |
| 2024-05-06 | 12.65 | 12.91 | 12.58 | 12.88 | +2.96% | 41,503 | 52,944,499 |
| 2024-04-30 | 12.41 | 12.72 | 12.4 | 12.51 | +0.4% | 46,649 | 58,528,784 |
| 2024-04-29 | 12.18 | 12.56 | 12.17 | 12.46 | +2.38% | 49,964 | 61,921,388 |
| 2024-04-26 | 12.23 | 12.3 | 11.91 | 12.17 | -0.25% | 47,274 | 57,315,073 |
| 2024-04-25 | 12.15 | 12.29 | 11.99 | 12.2 | -2.48% | 44,562 | 54,229,709 |
| 2024-04-24 | 12.19 | 12.89 | 12.11 | 12.51 | +4.34% | 66,174 | 82,147,656 |
| 2024-04-23 | 11.94 | 12.39 | 11.71 | 11.99 | -1.4% | 63,494 | 75,806,327 |
| 2024-04-22 | 12.74 | 13.29 | 12.06 | 12.16 | -4.55% | 120,757 | 150,096,183 |
| 2024-04-19 | 11.93 | 13.51 | 11.93 | 12.74 | +3.75% | 140,927 | 184,667,492 |
| 2024-04-18 | 11.8 | 12.79 | 11.59 | 12.28 | +4.07% | 69,069 | 85,001,591 |
| 2024-04-17 | 10.83 | 11.94 | 10.83 | 11.8 | +6.79% | 71,441 | 82,472,513 |
| 2024-04-16 | 12.2 | 12.22 | 11.05 | 11.05 | -10.02% | 73,157 | 82,304,171 |
| 2024-04-15 | 12.39 | 13.18 | 11.83 | 12.28 | -2.92% | 103,867 | 129,095,094 |
| 2024-04-12 | 13.29 | 13.4 | 12.45 | 12.65 | +3.86% | 113,997 | 149,635,160 |
| 2024-04-11 | 11.56 | 12.89 | 11.49 | 12.18 | +3.92% | 56,208 | 68,965,779 |
| 2024-04-10 | 12 | 12.13 | 11.55 | 11.72 | -3.62% | 22,284 | 26,253,013 |
| 2024-04-09 | 11.82 | 12.17 | 11.74 | 12.16 | +3.05% | 23,487 | 28,144,355 |
| 2024-04-08 | 12.34 | 12.35 | 11.76 | 11.8 | -4.38% | 31,344 | 37,650,600 |
| 2024-04-03 | 12.46 | 12.46 | 12.02 | 12.34 | -1.28% | 36,110 | 44,024,403 |
| 2024-04-02 | 12.84 | 13.1 | 12.41 | 12.5 | -2.87% | 66,660 | 83,949,210 |
| 2024-04-01 | 12.14 | 13.3 | 12.09 | 12.87 | +6.45% | 89,417 | 115,137,394 |
| 2024-03-29 | 11.99 | 12.16 | 11.89 | 12.09 | +1.68% | 14,881 | 17,893,045 |
| 2024-03-28 | 11.53 | 12 | 11.5 | 11.89 | +2.94% | 19,645 | 23,260,708 |
| 2024-03-27 | 11.95 | 11.98 | 11.55 | 11.55 | -3.1% | 19,466 | 22,803,515 |
| 2024-03-26 | 12 | 12.18 | 11.75 | 11.92 | -1.97% | 32,791 | 39,177,747 |
| 2024-03-25 | 12 | 12.89 | 11.89 | 12.16 | +1% | 40,325 | 49,653,873 |
| 2024-03-22 | 12.12 | 12.29 | 11.99 | 12.04 | -0.82% | 22,259 | 27,002,835 |
| 2024-03-21 | 12.19 | 12.32 | 11.91 | 12.14 | -1.14% | 22,482 | 27,341,010 |
| 2024-03-20 | 12.15 | 12.3 | 12.08 | 12.28 | +0.66% | 23,977 | 29,228,837 |
| 2024-03-19 | 12.14 | 12.45 | 12.1 | 12.2 | +0.25% | 31,888 | 39,094,349 |
| 2024-03-18 | 12.07 | 12.25 | 11.9 | 12.17 | +0.83% | 39,396 | 47,547,598 |
| 2024-03-15 | 11.58 | 12.55 | 11.42 | 12.07 | +3.96% | 48,991 | 58,928,389 |
| 2024-03-14 | 11.63 | 11.77 | 11.32 | 11.61 | +0.52% | 22,326 | 25,824,616 |
| 2024-03-13 | 11.47 | 11.74 | 11.31 | 11.55 | +0.61% | 25,805 | 29,751,089 |
| 2024-03-12 | 11.26 | 11.48 | 11.18 | 11.48 | +2.04% | 22,344 | 25,339,544 |
| 2024-03-11 | 11.01 | 11.25 | 11.01 | 11.25 | +1.26% | 17,541 | 19,493,229 |
| 2024-03-08 | 10.98 | 11.14 | 10.88 | 11.11 | +1.18% | 17,404 | 19,226,749 |
| 2024-03-07 | 11.14 | 11.31 | 10.91 | 10.98 | -0.72% | 21,524 | 23,935,173 |
| 2024-03-06 | 10.83 | 11.17 | 10.73 | 11.06 | +2.12% | 22,615 | 24,926,275 |
| 2024-03-05 | 11.34 | 11.34 | 10.83 | 10.83 | -4.58% | 25,337 | 27,812,777 |
| 2024-03-04 | 11.01 | 11.43 | 11 | 11.35 | +3.37% | 38,827 | 43,597,679 |
| 2024-03-01 | 10.93 | 11.11 | 10.77 | 10.98 | +0.09% | 31,775 | 34,751,510 |
| 2024-02-29 | 10.45 | 10.98 | 10.45 | 10.97 | +3.3% | 38,214 | 41,393,336 |
| 2024-02-28 | 11.8 | 12.01 | 10.62 | 10.62 | -10% | 71,638 | 81,491,830 |
| 2024-02-27 | 12.29 | 12.29 | 11.6 | 11.8 | -1.17% | 72,370 | 85,736,663 |
| 2024-02-26 | 11.2 | 11.94 | 11 | 11.94 | +10.05% | 48,147 | 55,118,811 |
| 2024-02-23 | 10.4 | 10.89 | 10.3 | 10.85 | +5.44% | 24,310 | 25,738,541 |
| 2024-02-22 | 9.9 | 10.32 | 9.9 | 10.29 | +3.11% | 22,393 | 22,841,252 |
| 2024-02-21 | 9.6 | 10.36 | 9.48 | 9.98 | +2.57% | 32,575 | 32,864,675 |
| 2024-02-20 | 9.51 | 9.76 | 9.38 | 9.73 | +2.31% | 24,188 | 23,294,823 |
| 2024-02-19 | 9.17 | 9.83 | 9.17 | 9.51 | +3.71% | 39,456 | 37,570,144 |
| 2024-02-08 | 8.11 | 9.18 | 7.96 | 9.17 | +9.82% | 42,189 | 36,303,789 |
| 2024-02-07 | 9.2 | 9.22 | 8.14 | 8.35 | -6.81% | 48,010 | 40,842,322 |
| 2024-02-06 | 9 | 9.4 | 8.51 | 8.96 | -5.19% | 55,041 | 48,074,441 |
| 2024-02-05 | 10.58 | 10.58 | 9.45 | 9.45 | -10% | 36,836 | 35,317,861 |
| 2024-02-02 | 11.04 | 11.4 | 10.14 | 10.5 | -4.63% | 33,672 | 36,004,062 |
| 2024-02-01 | 11.32 | 11.32 | 10.82 | 11.01 | -2.74% | 24,719 | 27,271,509 |
| 2024-01-31 | 12.11 | 12.21 | 11.22 | 11.32 | -6.21% | 23,016 | 26,683,237 |
| 2024-01-30 | 12.34 | 12.64 | 12.02 | 12.07 | -3.82% | 16,161 | 19,854,212 |
| 2024-01-29 | 13.17 | 13.21 | 12.53 | 12.55 | -4.78% | 19,046 | 24,328,115 |
| 2024-01-26 | 13 | 13.45 | 12.88 | 13.18 | +1% | 27,047 | 35,882,908 |
| 2024-01-25 | 12.6 | 13.08 | 12.51 | 13.05 | +3.24% | 27,057 | 34,707,252 |
| 2024-01-24 | 12.53 | 12.72 | 12.06 | 12.64 | +1.12% | 31,624 | 39,308,907 |
| 2024-01-23 | 13.12 | 13.15 | 12.36 | 12.5 | -4.73% | 28,060 | 35,225,826 |
| 2024-01-22 | 14.34 | 14.34 | 13 | 13.12 | -7.93% | 31,553 | 42,952,961 |
| 2024-01-19 | 14.84 | 14.87 | 14.17 | 14.25 | -1.45% | 23,683 | 34,064,040 |
| 2024-01-18 | 14.65 | 14.86 | 14.07 | 14.46 | -1.97% | 27,716 | 39,814,324 |
| 2024-01-17 | 15 | 15.35 | 14.75 | 14.75 | -1.6% | 21,276 | 31,981,922 |
| 2024-01-16 | 15.03 | 15.3 | 14.76 | 14.99 | -0.27% | 21,070 | 31,495,549 |
| 2024-01-15 | 14.91 | 15.19 | 14.88 | 15.03 | +0.4% | 17,982 | 27,065,762 |
| 2024-01-12 | 15.2 | 15.29 | 14.94 | 14.97 | -1.64% | 15,130 | 22,812,622 |
| 2024-01-11 | 14.78 | 15.3 | 14.75 | 15.22 | +2.56% | 24,634 | 37,134,389 |
| 2024-01-10 | 15 | 15.25 | 14.71 | 14.84 | -1.26% | 27,073 | 40,463,608 |
| 2024-01-09 | 15.11 | 15.34 | 14.92 | 15.03 | +0.2% | 24,012 | 36,260,610 |
| 2024-01-08 | 14.87 | 15.27 | 14.69 | 15 | +1.69% | 32,430 | 48,650,085 |
| 2024-01-05 | 14.95 | 15.35 | 14.65 | 14.75 | -2.58% | 38,277 | 57,370,922 |
| 2024-01-04 | 14.92 | 15.52 | 14.9 | 15.14 | +1.47% | 37,008 | 56,176,760 |
| 2024-01-03 | 14.8 | 15 | 14.75 | 14.92 | +0.13% | 15,712 | 23,367,462 |
| 2024-01-02 | 14.62 | 14.96 | 14.55 | 14.9 | +2.48% | 21,205 | 31,459,070 |
| 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：