股票概览
13.13
+1.23%
+0.16
13.03
开盘价
13.18
最高价
12.83
最低价
17,120
成交量
数据更新至: 2024-05-20
技术指标
13.06
MA5 (5日均线)
13.12
MA10 (10日均线)
12.79
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 | 13.03 | 13.18 | 12.83 | 13.13 | +1.23% | 17,120 | 22,383,572 |
| 2024-05-17 | 12.86 | 13.01 | 12.74 | 12.97 | +0.93% | 14,259 | 18,410,020 |
| 2024-05-16 | 13.01 | 13.17 | 12.81 | 12.85 | -1% | 19,343 | 24,993,466 |
| 2024-05-15 | 13.3 | 13.45 | 12.95 | 12.98 | -2.92% | 25,343 | 33,386,022 |
| 2024-05-14 | 13.26 | 13.81 | 13.2 | 13.37 | +0.83% | 34,229 | 46,022,121 |
| 2024-05-13 | 13.1 | 13.44 | 12.88 | 13.26 | +0.23% | 28,457 | 37,574,762 |
| 2024-05-10 | 13.45 | 13.46 | 12.87 | 13.23 | +0.23% | 34,767 | 45,579,977 |
| 2024-05-09 | 12.98 | 13.29 | 12.98 | 13.2 | +1.69% | 14,458 | 19,063,758 |
| 2024-05-08 | 13.15 | 13.23 | 12.96 | 12.98 | -1.89% | 15,813 | 20,677,696 |
| 2024-05-07 | 13.1 | 13.25 | 13 | 13.23 | +1.15% | 19,915 | 26,118,911 |
| 2024-05-06 | 12.8 | 13.09 | 12.8 | 13.08 | +2.75% | 25,156 | 32,765,642 |
| 2024-04-30 | 12.7 | 12.94 | 12.56 | 12.73 | +0.39% | 20,001 | 25,394,645 |
| 2024-04-29 | 12.22 | 12.7 | 12.21 | 12.68 | +2.84% | 27,027 | 33,900,805 |
| 2024-04-26 | 12.53 | 12.53 | 11.98 | 12.33 | -3.14% | 38,695 | 47,332,039 |
| 2024-04-25 | 12.31 | 12.82 | 12.31 | 12.73 | +2% | 21,374 | 27,123,776 |
| 2024-04-24 | 12.14 | 12.48 | 12.09 | 12.48 | +3.4% | 16,711 | 20,641,275 |
| 2024-04-23 | 11.9 | 12.17 | 11.82 | 12.07 | +1% | 19,943 | 24,062,271 |
| 2024-04-22 | 12.3 | 12.3 | 11.69 | 11.95 | -2.45% | 21,324 | 25,588,052 |
| 2024-04-19 | 12.18 | 12.3 | 11.9 | 12.25 | +0.33% | 22,480 | 27,235,634 |
| 2024-04-18 | 12.39 | 12.52 | 12.12 | 12.21 | -2.32% | 33,382 | 41,078,943 |
| 2024-04-17 | 11.6 | 12.55 | 11.6 | 12.5 | +9.55% | 48,021 | 59,196,105 |
| 2024-04-16 | 12.68 | 12.68 | 11.41 | 11.41 | -10.02% | 38,496 | 44,826,358 |
| 2024-04-15 | 13.3 | 13.44 | 12.44 | 12.68 | -5.3% | 39,545 | 50,922,876 |
| 2024-04-12 | 13.26 | 13.78 | 13.19 | 13.39 | +1.9% | 36,586 | 49,167,737 |
| 2024-04-11 | 12.93 | 13.5 | 12.76 | 13.14 | +0.08% | 32,779 | 43,381,999 |
| 2024-04-10 | 13.58 | 13.68 | 12.9 | 13.13 | -4.72% | 44,086 | 58,143,091 |
| 2024-04-09 | 13.01 | 13.88 | 13.01 | 13.78 | +5.67% | 46,887 | 63,688,096 |
| 2024-04-08 | 13.57 | 13.6 | 13.02 | 13.04 | -4.19% | 21,392 | 28,453,669 |
| 2024-04-03 | 13.44 | 13.66 | 13.12 | 13.61 | +1.19% | 27,528 | 37,027,708 |
| 2024-04-02 | 13.37 | 13.54 | 13.29 | 13.45 | +0.22% | 19,355 | 26,011,747 |
| 2024-04-01 | 13.2 | 13.43 | 12.97 | 13.42 | +3.15% | 24,152 | 31,978,093 |
| 2024-03-29 | 12.65 | 13.15 | 12.65 | 13.01 | +2.44% | 27,264 | 35,289,431 |
| 2024-03-28 | 12.43 | 12.82 | 12.28 | 12.7 | +2.25% | 21,683 | 27,358,304 |
| 2024-03-27 | 12.81 | 12.94 | 12.35 | 12.42 | -3.04% | 19,157 | 24,260,994 |
| 2024-03-26 | 12.69 | 12.89 | 12.45 | 12.81 | +0.47% | 18,649 | 23,692,821 |
| 2024-03-25 | 12.94 | 13.18 | 12.62 | 12.75 | -2.22% | 28,319 | 36,655,696 |
| 2024-03-22 | 13.27 | 13.27 | 12.81 | 13.04 | -1.36% | 18,247 | 23,770,077 |
| 2024-03-21 | 13.22 | 13.36 | 13 | 13.22 | 0% | 23,865 | 31,416,295 |
| 2024-03-20 | 13.22 | 13.26 | 13.07 | 13.22 | +0.53% | 19,443 | 25,573,643 |
| 2024-03-19 | 13.16 | 13.35 | 13.02 | 13.15 | -0.15% | 26,158 | 34,452,611 |
| 2024-03-18 | 12.86 | 13.18 | 12.86 | 13.17 | +1.78% | 36,339 | 47,198,546 |
| 2024-03-15 | 12.94 | 13.05 | 12.6 | 12.94 | -1.6% | 36,747 | 46,936,958 |
| 2024-03-14 | 12.77 | 13.4 | 12.64 | 13.15 | +2.9% | 45,403 | 59,431,948 |
| 2024-03-13 | 12.58 | 12.9 | 12.5 | 12.78 | +1.83% | 30,000 | 38,307,806 |
| 2024-03-12 | 12.56 | 12.7 | 12.39 | 12.55 | -0.32% | 26,378 | 33,064,399 |
| 2024-03-11 | 12.12 | 12.62 | 12.12 | 12.59 | +2.86% | 34,169 | 42,610,851 |
| 2024-03-08 | 12.26 | 12.4 | 12.06 | 12.24 | -0.16% | 23,717 | 29,021,688 |
| 2024-03-07 | 12.44 | 12.68 | 12.04 | 12.26 | +1.07% | 47,836 | 58,901,032 |
| 2024-03-06 | 11.5 | 12.63 | 11.41 | 12.13 | +5.11% | 49,091 | 59,278,483 |
| 2024-03-05 | 11.71 | 11.86 | 11.5 | 11.54 | -2.7% | 21,928 | 25,517,792 |
| 2024-03-04 | 11.94 | 12.06 | 11.55 | 11.86 | -0.67% | 25,060 | 29,586,709 |
| 2024-03-01 | 11.74 | 11.97 | 11.61 | 11.94 | +1.62% | 32,838 | 38,867,956 |
| 2024-02-29 | 11.1 | 11.83 | 11.1 | 11.75 | +2.44% | 45,963 | 53,136,462 |
| 2024-02-28 | 12.72 | 12.97 | 11.47 | 11.47 | -9.97% | 62,940 | 76,787,975 |
| 2024-02-27 | 12 | 12.76 | 11.89 | 12.74 | +5.12% | 31,900 | 39,733,526 |
| 2024-02-26 | 11.95 | 12.41 | 11.74 | 12.12 | +2.62% | 47,936 | 57,875,485 |
| 2024-02-23 | 11.37 | 12 | 11.33 | 11.81 | +4.33% | 37,543 | 44,032,587 |
| 2024-02-22 | 11.04 | 11.32 | 10.92 | 11.32 | +3% | 25,260 | 28,255,557 |
| 2024-02-21 | 10.8 | 11.34 | 10.6 | 10.99 | +1.76% | 31,738 | 35,106,107 |
| 2024-02-20 | 10.82 | 11.08 | 10.51 | 10.8 | -1.37% | 50,028 | 53,772,336 |
| 2024-02-19 | 10.28 | 10.98 | 10.18 | 10.95 | +9.72% | 53,576 | 57,416,823 |
| 2024-02-08 | 9.07 | 9.98 | 8.95 | 9.98 | +10.03% | 41,545 | 39,179,458 |
| 2024-02-07 | 9.37 | 9.6 | 8.94 | 9.07 | -2.47% | 60,335 | 55,107,554 |
| 2024-02-06 | 9.03 | 9.8 | 8.82 | 9.3 | -5.1% | 67,595 | 61,317,720 |
| 2024-02-05 | 10.81 | 10.89 | 9.8 | 9.8 | -10.01% | 33,670 | 33,525,836 |
| 2024-02-02 | 11.83 | 12.06 | 10.64 | 10.89 | -7.87% | 38,798 | 43,374,936 |
| 2024-02-01 | 11.85 | 11.96 | 11.33 | 11.82 | -0.59% | 29,117 | 34,132,792 |
| 2024-01-31 | 12.66 | 12.85 | 11.89 | 11.89 | -6.6% | 32,186 | 39,351,170 |
| 2024-01-30 | 13.36 | 13.58 | 12.71 | 12.73 | -4.36% | 23,025 | 30,153,839 |
| 2024-01-29 | 14.01 | 14.2 | 13.3 | 13.31 | -5.33% | 27,000 | 36,769,321 |
| 2024-01-26 | 14.16 | 14.57 | 13.88 | 14.06 | -0.42% | 39,937 | 56,740,662 |
| 2024-01-25 | 13.14 | 14.14 | 13.08 | 14.12 | +7.13% | 35,538 | 48,460,596 |
| 2024-01-24 | 13.59 | 13.68 | 12.69 | 13.18 | -1.93% | 44,459 | 58,669,246 |
| 2024-01-23 | 14.45 | 14.45 | 13.4 | 13.44 | -6.99% | 47,399 | 64,596,873 |
| 2024-01-22 | 15.37 | 15.54 | 14.32 | 14.45 | -6.83% | 33,660 | 50,436,445 |
| 2024-01-19 | 15.85 | 16.17 | 15.41 | 15.51 | -2.15% | 28,662 | 44,950,706 |
| 2024-01-18 | 15.93 | 16.28 | 15.41 | 15.85 | -1.31% | 43,190 | 68,166,168 |
| 2024-01-17 | 16.53 | 16.67 | 16.06 | 16.06 | -3.25% | 34,688 | 56,719,392 |
| 2024-01-16 | 16.5 | 16.78 | 16.18 | 16.6 | +0.3% | 39,297 | 64,512,302 |
| 2024-01-15 | 15.98 | 16.93 | 15.93 | 16.55 | +2.41% | 53,853 | 89,254,436 |
| 2024-01-12 | 16.3 | 16.46 | 16.1 | 16.16 | -0.92% | 25,201 | 41,027,759 |
| 2024-01-11 | 15.91 | 16.33 | 15.84 | 16.31 | +3.03% | 35,061 | 56,527,463 |
| 2024-01-10 | 16.06 | 16.2 | 15.73 | 15.83 | -1.43% | 25,371 | 40,491,668 |
| 2024-01-09 | 15.65 | 16.25 | 15.6 | 16.06 | +1.71% | 36,318 | 58,132,592 |
| 2024-01-08 | 15.85 | 16.1 | 15.72 | 15.79 | -0.69% | 29,284 | 46,589,181 |
| 2024-01-05 | 16.38 | 16.38 | 15.89 | 15.9 | -2.93% | 45,032 | 72,388,462 |
| 2024-01-04 | 16.8 | 16.8 | 16.06 | 16.38 | -2.9% | 86,498 | 141,550,041 |
| 2024-01-03 | 16.15 | 17.74 | 16.1 | 16.87 | +4.59% | 118,108 | 199,533,580 |
| 2024-01-02 | 16.26 | 16.29 | 16.06 | 16.13 | -1.22% | 32,547 | 52,582,327 |
| 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：