股票概览
12.98
-3.64%
-0.49
13.48
开盘价
13.55
最高价
12.81
最低价
249,931
成交量
数据更新至: 2024-05-20
技术指标
13.13
MA5 (5日均线)
13.13
MA10 (10日均线)
11.72
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 | 13.48 | 13.55 | 12.81 | 12.98 | -3.64% | 249,931 | 328,566,363 |
| 2024-05-17 | 13.15 | 13.62 | 13.15 | 13.47 | +2.51% | 173,044 | 231,580,538 |
| 2024-05-16 | 13.06 | 13.45 | 13.02 | 13.14 | +0.23% | 147,660 | 195,166,353 |
| 2024-05-15 | 12.9 | 13.5 | 12.89 | 13.11 | +1.24% | 163,904 | 216,544,396 |
| 2024-05-14 | 12.97 | 13.15 | 12.83 | 12.95 | -0.69% | 183,731 | 238,921,737 |
| 2024-05-13 | 12.57 | 13.42 | 12.57 | 13.04 | +2.6% | 262,409 | 342,758,817 |
| 2024-05-10 | 12.88 | 13.37 | 12.46 | 12.71 | -2.61% | 241,297 | 309,854,868 |
| 2024-05-09 | 13.19 | 13.37 | 12.81 | 13.05 | -4.88% | 300,785 | 393,337,304 |
| 2024-05-08 | 14.2 | 14.47 | 13.35 | 13.72 | +4.33% | 484,956 | 674,243,143 |
| 2024-05-07 | 12.05 | 13.15 | 12.05 | 13.15 | +10.04% | 222,544 | 283,187,617 |
| 2024-05-06 | 12.63 | 12.67 | 11.92 | 11.95 | -1.48% | 288,337 | 351,788,735 |
| 2024-04-30 | 11.43 | 12.13 | 11.29 | 12.13 | +9.97% | 253,051 | 295,035,665 |
| 2024-04-29 | 11.03 | 11.03 | 10.91 | 11.03 | +9.97% | 63,183 | 69,679,158 |
| 2024-04-26 | 10.1 | 10.28 | 9.95 | 10.03 | -1.28% | 60,665 | 61,283,106 |
| 2024-04-25 | 10.01 | 10.29 | 9.9 | 10.16 | +1.3% | 61,622 | 62,157,223 |
| 2024-04-24 | 9.74 | 10.18 | 9.74 | 10.03 | +3.72% | 72,949 | 73,205,529 |
| 2024-04-23 | 9.46 | 9.88 | 9.38 | 9.67 | +1.36% | 44,168 | 42,475,062 |
| 2024-04-22 | 9.08 | 9.65 | 8.83 | 9.54 | +4.49% | 79,226 | 73,580,253 |
| 2024-04-19 | 9.45 | 9.45 | 8.98 | 9.13 | -2.56% | 49,898 | 45,624,923 |
| 2024-04-18 | 9.43 | 9.59 | 9.2 | 9.37 | -0.74% | 48,566 | 45,621,854 |
| 2024-04-17 | 9.05 | 9.64 | 9.05 | 9.44 | +7.39% | 64,360 | 60,536,968 |
| 2024-04-16 | 9.34 | 9.34 | 8.62 | 8.79 | -7.47% | 95,260 | 84,671,921 |
| 2024-04-15 | 9.9 | 9.99 | 9.3 | 9.5 | -4.04% | 80,708 | 77,413,068 |
| 2024-04-12 | 10.26 | 10.32 | 9.82 | 9.9 | -2.56% | 79,231 | 79,186,995 |
| 2024-04-11 | 9.72 | 10.65 | 9.56 | 10.16 | +4.53% | 139,311 | 141,992,677 |
| 2024-04-10 | 9.68 | 9.85 | 9.38 | 9.72 | +0.83% | 54,575 | 52,493,283 |
| 2024-04-09 | 9.44 | 9.66 | 9.41 | 9.64 | +2.12% | 30,131 | 28,832,674 |
| 2024-04-08 | 9.58 | 9.73 | 9.34 | 9.44 | -1.87% | 61,223 | 58,212,473 |
| 2024-04-03 | 10.01 | 10.06 | 9.57 | 9.62 | -3.8% | 54,422 | 52,688,674 |
| 2024-04-02 | 10.04 | 10.31 | 9.82 | 10 | -1.09% | 83,836 | 84,143,403 |
| 2024-04-01 | 9.8 | 10.37 | 9.75 | 10.11 | +2.95% | 94,467 | 94,324,991 |
| 2024-03-29 | 9.5 | 10.38 | 9.45 | 9.82 | +4.03% | 77,754 | 76,264,531 |
| 2024-03-28 | 9.15 | 9.52 | 9.1 | 9.44 | +2.83% | 43,800 | 41,025,181 |
| 2024-03-27 | 9.55 | 9.59 | 9.16 | 9.18 | -3.77% | 33,943 | 31,718,216 |
| 2024-03-26 | 9.47 | 9.63 | 9.34 | 9.54 | +0.63% | 44,918 | 42,445,633 |
| 2024-03-25 | 9.71 | 9.76 | 9.47 | 9.48 | -2.77% | 34,443 | 33,118,303 |
| 2024-03-22 | 9.94 | 9.94 | 9.7 | 9.75 | -1.91% | 45,192 | 44,131,679 |
| 2024-03-21 | 9.94 | 10 | 9.7 | 9.94 | 0% | 48,220 | 47,582,044 |
| 2024-03-20 | 9.86 | 10.01 | 9.85 | 9.94 | +0.3% | 43,328 | 42,947,767 |
| 2024-03-19 | 10.05 | 10.06 | 9.82 | 9.91 | -1.49% | 57,807 | 57,368,399 |
| 2024-03-18 | 9.71 | 10.08 | 9.66 | 10.06 | +4.14% | 70,635 | 69,953,833 |
| 2024-03-15 | 9.58 | 9.66 | 9.45 | 9.66 | +0.84% | 43,155 | 41,325,735 |
| 2024-03-14 | 9.68 | 9.74 | 9.44 | 9.58 | -0.21% | 49,864 | 47,857,880 |
| 2024-03-13 | 9.48 | 9.7 | 9.38 | 9.6 | +1.27% | 60,521 | 58,146,303 |
| 2024-03-12 | 9.58 | 9.58 | 9.32 | 9.48 | -1.04% | 60,606 | 57,137,567 |
| 2024-03-11 | 9.25 | 9.65 | 9.2 | 9.58 | +4.47% | 71,741 | 68,115,893 |
| 2024-03-08 | 8.94 | 9.19 | 8.94 | 9.17 | +1.55% | 26,381 | 23,909,323 |
| 2024-03-07 | 9.07 | 9.22 | 8.98 | 9.03 | +0.33% | 57,795 | 52,765,273 |
| 2024-03-06 | 8.88 | 9.13 | 8.63 | 9 | +1.12% | 52,542 | 46,679,859 |
| 2024-03-05 | 9.16 | 9.16 | 8.8 | 8.9 | -2.84% | 67,481 | 60,391,671 |
| 2024-03-04 | 9.29 | 9.36 | 9.09 | 9.16 | -1.51% | 43,482 | 39,936,201 |
| 2024-03-01 | 9.46 | 9.49 | 9.17 | 9.3 | -0.85% | 40,695 | 37,800,340 |
| 2024-02-29 | 8.8 | 9.38 | 8.8 | 9.38 | +3.3% | 62,628 | 57,506,567 |
| 2024-02-28 | 10.29 | 10.53 | 9.08 | 9.08 | -10.01% | 120,808 | 118,319,020 |
| 2024-02-27 | 9.24 | 10.09 | 9.19 | 10.09 | +10.03% | 45,787 | 44,542,384 |
| 2024-02-26 | 9.1 | 9.39 | 8.96 | 9.17 | +3.27% | 50,199 | 46,292,688 |
| 2024-02-23 | 8.66 | 8.9 | 8.56 | 8.88 | +2.54% | 37,322 | 32,637,993 |
| 2024-02-22 | 8.52 | 8.75 | 8.5 | 8.66 | +1.52% | 27,297 | 23,506,417 |
| 2024-02-21 | 8.38 | 8.8 | 8.22 | 8.53 | +1.79% | 29,369 | 25,305,922 |
| 2024-02-20 | 8.28 | 8.55 | 8.18 | 8.38 | +0.48% | 24,926 | 20,901,218 |
| 2024-02-19 | 8.06 | 8.63 | 8.06 | 8.34 | +4.64% | 59,558 | 50,150,603 |
| 2024-02-08 | 7.25 | 7.99 | 7.11 | 7.97 | +9.78% | 58,781 | 44,828,333 |
| 2024-02-07 | 7.4 | 7.59 | 7.11 | 7.26 | -3.2% | 58,058 | 42,431,265 |
| 2024-02-06 | 7.37 | 7.74 | 6.84 | 7.5 | +0.54% | 65,375 | 47,366,573 |
| 2024-02-05 | 8.16 | 8.16 | 7.38 | 7.46 | -9.02% | 63,279 | 47,997,302 |
| 2024-02-02 | 8.76 | 8.9 | 8 | 8.2 | -7.76% | 50,446 | 42,256,282 |
| 2024-02-01 | 8.88 | 8.99 | 8.59 | 8.89 | +0.11% | 29,326 | 25,821,492 |
| 2024-01-31 | 9.3 | 9.4 | 8.78 | 8.88 | -4.52% | 31,432 | 28,294,192 |
| 2024-01-30 | 9.6 | 9.7 | 9.25 | 9.3 | -2.41% | 34,048 | 32,198,848 |
| 2024-01-29 | 9.93 | 9.98 | 9.52 | 9.53 | -4.03% | 31,248 | 30,152,531 |
| 2024-01-26 | 10.06 | 10.18 | 9.92 | 9.93 | -2.65% | 38,980 | 39,065,971 |
| 2024-01-25 | 9.95 | 10.32 | 9.76 | 10.2 | +3.87% | 41,952 | 42,397,096 |
| 2024-01-24 | 9.96 | 10.01 | 9.56 | 9.82 | -1.21% | 36,647 | 35,773,432 |
| 2024-01-23 | 9.77 | 9.98 | 9.52 | 9.94 | +1.43% | 41,607 | 40,571,044 |
| 2024-01-22 | 10.25 | 10.31 | 9.74 | 9.8 | -4.58% | 40,562 | 40,612,722 |
| 2024-01-19 | 10.5 | 10.53 | 10.21 | 10.27 | -1.82% | 23,817 | 24,597,574 |
| 2024-01-18 | 10.55 | 10.6 | 10.16 | 10.46 | -1.32% | 36,337 | 37,588,882 |
| 2024-01-17 | 10.96 | 10.96 | 10.59 | 10.6 | -2.75% | 17,379 | 18,666,304 |
| 2024-01-16 | 10.92 | 11.16 | 10.7 | 10.9 | +0.28% | 28,276 | 30,712,842 |
| 2024-01-15 | 11.02 | 11.08 | 10.79 | 10.87 | -1.18% | 30,420 | 33,167,429 |
| 2024-01-12 | 11.05 | 11.16 | 10.92 | 11 | -0.72% | 23,133 | 25,554,083 |
| 2024-01-11 | 10.91 | 11.08 | 10.74 | 11.08 | +1.74% | 28,308 | 30,917,848 |
| 2024-01-10 | 11 | 11.01 | 10.74 | 10.89 | -1.09% | 21,416 | 23,320,176 |
| 2024-01-09 | 10.92 | 11.17 | 10.8 | 11.01 | +0.82% | 21,584 | 23,755,655 |
| 2024-01-08 | 11.24 | 11.24 | 10.91 | 10.92 | -2.76% | 20,327 | 22,330,284 |
| 2024-01-05 | 11.43 | 11.57 | 11.17 | 11.23 | -1.75% | 23,557 | 26,735,042 |
| 2024-01-04 | 11.36 | 11.61 | 11.25 | 11.43 | +0.44% | 29,562 | 33,711,920 |
| 2024-01-03 | 11.44 | 11.54 | 11.18 | 11.38 | -0.52% | 33,824 | 38,384,920 |
| 2024-01-02 | 11.75 | 11.83 | 11.4 | 11.44 | -3.46% | 33,402 | 38,648,076 |
| 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：