股票概览
13.46
+0.67%
+0.09
13.43
开盘价
13.6
最高价
13.35
最低价
50,573
成交量
数据更新至: 2024-05-20
技术指标
13.27
MA5 (5日均线)
13.41
MA10 (10日均线)
13.28
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 | 13.43 | 13.6 | 13.35 | 13.46 | +0.67% | 50,573 | 68,156,375 |
| 2024-05-17 | 13.12 | 13.44 | 13.08 | 13.37 | +1.75% | 44,228 | 58,790,319 |
| 2024-05-16 | 13.17 | 13.47 | 13.09 | 13.14 | +0.08% | 37,724 | 49,971,644 |
| 2024-05-15 | 13.3 | 13.44 | 13.1 | 13.13 | -0.98% | 32,609 | 43,211,368 |
| 2024-05-14 | 13.23 | 13.52 | 13.17 | 13.26 | +0.76% | 35,285 | 46,897,030 |
| 2024-05-13 | 13.3 | 13.33 | 13.07 | 13.16 | -1.72% | 45,380 | 59,906,610 |
| 2024-05-10 | 13.63 | 13.73 | 13.35 | 13.39 | -1.83% | 46,177 | 62,222,336 |
| 2024-05-09 | 13.68 | 13.83 | 13.58 | 13.64 | 0% | 62,638 | 85,775,052 |
| 2024-05-08 | 13.95 | 13.95 | 13.6 | 13.64 | -2.15% | 45,143 | 61,948,407 |
| 2024-05-07 | 13.98 | 14.18 | 13.81 | 13.94 | -0.21% | 51,908 | 72,693,763 |
| 2024-05-06 | 14.13 | 14.13 | 13.86 | 13.97 | +1.09% | 54,087 | 75,492,287 |
| 2024-04-30 | 13.94 | 14 | 13.63 | 13.82 | -0.86% | 61,688 | 85,276,070 |
| 2024-04-29 | 13.77 | 14.08 | 13.77 | 13.94 | +2.42% | 76,998 | 107,473,361 |
| 2024-04-26 | 13.16 | 13.76 | 13.16 | 13.61 | +2.95% | 63,298 | 85,573,433 |
| 2024-04-25 | 13.09 | 13.3 | 12.92 | 13.22 | +1.3% | 44,674 | 58,884,955 |
| 2024-04-24 | 12.47 | 13.05 | 12.47 | 13.05 | +4.65% | 63,294 | 81,113,132 |
| 2024-04-23 | 12.45 | 12.6 | 12.35 | 12.47 | +0.97% | 37,545 | 46,774,892 |
| 2024-04-22 | 12.26 | 12.55 | 11.95 | 12.35 | +0.57% | 47,616 | 58,403,606 |
| 2024-04-19 | 12.7 | 12.7 | 12.23 | 12.28 | -3.15% | 48,160 | 59,509,406 |
| 2024-04-18 | 12.73 | 12.92 | 12.43 | 12.68 | -0.24% | 52,251 | 66,405,950 |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.71 | +7.35% | 66,031 | 82,488,013 |
| 2024-04-16 | 12.47 | 12.52 | 11.59 | 11.84 | -5.13% | 94,597 | 112,476,486 |
| 2024-04-15 | 13 | 13.08 | 12.28 | 12.48 | -3.48% | 91,654 | 115,254,681 |
| 2024-04-12 | 13.02 | 13.25 | 12.8 | 12.93 | -0.54% | 60,948 | 79,326,849 |
| 2024-04-11 | 13.1 | 13.3 | 12.97 | 13 | -0.91% | 48,806 | 64,069,114 |
| 2024-04-10 | 13.6 | 13.62 | 12.96 | 13.12 | -3.74% | 80,535 | 105,985,277 |
| 2024-04-09 | 13.22 | 13.65 | 13.21 | 13.63 | +2.71% | 56,102 | 75,622,312 |
| 2024-04-08 | 13.68 | 13.8 | 13.26 | 13.27 | -3.28% | 62,261 | 83,944,852 |
| 2024-04-03 | 14 | 14.02 | 13.38 | 13.72 | -1.51% | 71,780 | 98,197,526 |
| 2024-04-02 | 14.13 | 14.15 | 13.85 | 13.93 | -0.92% | 71,236 | 99,760,043 |
| 2024-04-01 | 14.02 | 14.22 | 14.02 | 14.06 | +0.29% | 73,902 | 104,180,417 |
| 2024-03-29 | 13.8 | 14.11 | 13.79 | 14.02 | +1.37% | 72,013 | 100,317,933 |
| 2024-03-28 | 13.62 | 14.05 | 13.52 | 13.83 | +2.29% | 99,903 | 138,202,639 |
| 2024-03-27 | 14.09 | 14.2 | 13.5 | 13.52 | -5.06% | 107,759 | 148,238,081 |
| 2024-03-26 | 14.14 | 14.54 | 14.1 | 14.24 | +1.14% | 92,247 | 131,855,596 |
| 2024-03-25 | 14.49 | 14.78 | 14.08 | 14.08 | -2.83% | 125,515 | 181,039,285 |
| 2024-03-22 | 14.97 | 14.97 | 14.47 | 14.49 | -3.21% | 102,950 | 150,947,984 |
| 2024-03-21 | 14.96 | 15.11 | 14.74 | 14.97 | +0.07% | 113,752 | 169,562,855 |
| 2024-03-20 | 14.53 | 15.14 | 14.5 | 14.96 | +3.1% | 146,377 | 217,399,716 |
| 2024-03-19 | 14.45 | 14.69 | 14.32 | 14.51 | -0.07% | 96,187 | 139,485,233 |
| 2024-03-18 | 14.22 | 14.52 | 14.18 | 14.52 | +1.97% | 117,784 | 169,490,132 |
| 2024-03-15 | 13.96 | 14.26 | 13.8 | 14.24 | +1.93% | 101,193 | 141,954,083 |
| 2024-03-14 | 14.05 | 14.19 | 13.82 | 13.97 | -1.13% | 76,779 | 107,356,888 |
| 2024-03-13 | 14.07 | 14.33 | 14.05 | 14.13 | +0.78% | 118,323 | 167,846,489 |
| 2024-03-12 | 13.73 | 14.19 | 13.61 | 14.02 | +2.34% | 119,147 | 165,663,308 |
| 2024-03-11 | 13.48 | 13.7 | 13.43 | 13.7 | +0.37% | 71,537 | 97,142,533 |
| 2024-03-08 | 13.35 | 13.68 | 13.27 | 13.65 | +2.4% | 73,608 | 99,648,052 |
| 2024-03-07 | 13.87 | 13.99 | 13.3 | 13.33 | -1.99% | 84,749 | 115,305,850 |
| 2024-03-06 | 13.38 | 13.8 | 13.2 | 13.6 | +0.52% | 90,797 | 122,901,851 |
| 2024-03-05 | 13.68 | 13.82 | 13.45 | 13.53 | -2.24% | 90,943 | 124,019,636 |
| 2024-03-04 | 13.95 | 14.1 | 13.55 | 13.84 | -0.65% | 107,751 | 149,003,313 |
| 2024-03-01 | 13.79 | 14.17 | 13.66 | 13.93 | +1.24% | 143,266 | 199,215,152 |
| 2024-02-29 | 12.91 | 14.1 | 12.91 | 13.76 | +5.04% | 178,688 | 243,814,584 |
| 2024-02-28 | 14.6 | 14.88 | 13.03 | 13.1 | -7.75% | 262,312 | 371,582,243 |
| 2024-02-27 | 13 | 14.2 | 12.82 | 14.2 | +9.99% | 150,749 | 206,337,799 |
| 2024-02-26 | 12.65 | 13.17 | 12.64 | 12.91 | +2.3% | 92,947 | 119,996,655 |
| 2024-02-23 | 12.42 | 12.69 | 12.18 | 12.62 | +3.1% | 71,442 | 88,609,547 |
| 2024-02-22 | 11.88 | 12.3 | 11.87 | 12.24 | +2.43% | 68,840 | 83,777,557 |
| 2024-02-21 | 11.9 | 12.34 | 11.72 | 11.95 | -0.08% | 73,418 | 88,881,864 |
| 2024-02-20 | 11.94 | 12.02 | 11.67 | 11.96 | -0.99% | 62,348 | 73,804,852 |
| 2024-02-19 | 11.43 | 12.14 | 11.43 | 12.08 | +7.19% | 115,969 | 136,297,707 |
| 2024-02-08 | 10.5 | 11.35 | 10.42 | 11.27 | +9.1% | 104,263 | 113,469,248 |
| 2024-02-07 | 10.23 | 10.7 | 10.02 | 10.33 | +0.98% | 107,097 | 110,853,391 |
| 2024-02-06 | 9.31 | 10.55 | 9 | 10.23 | +4.71% | 131,475 | 127,132,637 |
| 2024-02-05 | 10.8 | 10.8 | 9.77 | 9.77 | -10.04% | 126,092 | 125,897,276 |
| 2024-02-02 | 11.7 | 11.96 | 10.51 | 10.86 | -7.02% | 101,477 | 112,127,488 |
| 2024-02-01 | 11.75 | 12.02 | 11.32 | 11.68 | -1.43% | 72,500 | 84,634,466 |
| 2024-01-31 | 12.44 | 12.55 | 11.75 | 11.85 | -5.43% | 90,470 | 109,121,139 |
| 2024-01-30 | 13.04 | 13.19 | 12.5 | 12.53 | -4.13% | 45,119 | 57,937,606 |
| 2024-01-29 | 13.58 | 13.7 | 13.07 | 13.07 | -3.68% | 48,900 | 64,833,048 |
| 2024-01-26 | 13.73 | 13.87 | 13.5 | 13.57 | -1.17% | 62,236 | 84,842,145 |
| 2024-01-25 | 13.01 | 13.78 | 12.87 | 13.73 | +6.02% | 93,183 | 124,941,126 |
| 2024-01-24 | 13.16 | 13.29 | 12.46 | 12.95 | -1.45% | 74,227 | 95,138,959 |
| 2024-01-23 | 13.1 | 13.23 | 12.87 | 13.14 | +0.31% | 54,515 | 71,288,015 |
| 2024-01-22 | 14 | 14 | 13 | 13.1 | -6.56% | 68,785 | 92,474,981 |
| 2024-01-19 | 14.2 | 14.52 | 14 | 14.02 | -1.48% | 42,504 | 60,255,815 |
| 2024-01-18 | 14.12 | 14.35 | 13.68 | 14.23 | +0.21% | 75,383 | 105,135,522 |
| 2024-01-17 | 14.54 | 14.58 | 14.13 | 14.2 | -2.47% | 32,415 | 46,411,540 |
| 2024-01-16 | 14.74 | 14.76 | 14.4 | 14.56 | -1.36% | 46,436 | 67,581,217 |
| 2024-01-15 | 14.75 | 14.93 | 14.55 | 14.76 | -0.54% | 37,397 | 55,263,505 |
| 2024-01-12 | 15.12 | 15.22 | 14.8 | 14.84 | -1.85% | 31,039 | 46,556,855 |
| 2024-01-11 | 14.86 | 15.23 | 14.71 | 15.12 | +1.68% | 38,231 | 57,690,406 |
| 2024-01-10 | 15.2 | 15.23 | 14.68 | 14.87 | -1.72% | 44,889 | 67,005,379 |
| 2024-01-09 | 15.31 | 15.48 | 14.95 | 15.13 | -1.05% | 47,784 | 72,704,369 |
| 2024-01-08 | 15.61 | 15.63 | 15.1 | 15.29 | -2.11% | 54,085 | 82,774,100 |
| 2024-01-05 | 15.92 | 16.09 | 15.51 | 15.62 | -2.31% | 52,485 | 82,553,844 |
| 2024-01-04 | 16.08 | 16.2 | 15.88 | 15.99 | -0.56% | 45,018 | 72,096,908 |
| 2024-01-03 | 16.23 | 16.49 | 15.87 | 16.08 | -0.62% | 61,188 | 98,653,534 |
| 2024-01-02 | 16.34 | 16.43 | 16.16 | 16.18 | -1.04% | 50,045 | 81,242,635 |
| 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：