股票概览
13.19
+1.54%
+0.2
13.14
开盘价
13.19
最高价
12.94
最低价
24,211
成交量
数据更新至: 2024-05-20
技术指标
13.12
MA5 (5日均线)
13.10
MA10 (10日均线)
12.70
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 | 13.14 | 13.19 | 12.94 | 13.19 | +1.54% | 24,211 | 31,616,797 |
| 2024-05-17 | 12.86 | 13.19 | 12.86 | 12.99 | +0.62% | 25,404 | 33,104,969 |
| 2024-05-16 | 13.17 | 13.2 | 12.86 | 12.91 | -1.38% | 28,350 | 36,838,766 |
| 2024-05-15 | 13.3 | 13.35 | 13.02 | 13.09 | -2.31% | 35,034 | 46,040,527 |
| 2024-05-14 | 13.17 | 13.5 | 13.04 | 13.4 | +1.21% | 53,722 | 71,555,644 |
| 2024-05-13 | 12.99 | 13.5 | 12.71 | 13.24 | +0.99% | 57,308 | 75,051,901 |
| 2024-05-10 | 13.43 | 13.5 | 13 | 13.11 | -1.94% | 45,603 | 60,085,247 |
| 2024-05-09 | 12.85 | 13.97 | 12.83 | 13.37 | +4.45% | 87,768 | 117,078,357 |
| 2024-05-08 | 12.9 | 13.06 | 12.66 | 12.8 | -0.93% | 35,917 | 46,065,720 |
| 2024-05-07 | 12.92 | 13.05 | 12.82 | 12.92 | -0.84% | 38,084 | 49,117,888 |
| 2024-05-06 | 12.76 | 13.1 | 12.76 | 13.03 | +2.44% | 48,344 | 62,548,016 |
| 2024-04-30 | 12.7 | 12.93 | 12.49 | 12.72 | +0.55% | 48,279 | 61,518,976 |
| 2024-04-29 | 12.12 | 12.67 | 12 | 12.65 | +2.35% | 54,798 | 68,242,088 |
| 2024-04-26 | 12.47 | 12.65 | 12.28 | 12.36 | -2.22% | 53,183 | 66,080,391 |
| 2024-04-25 | 12.2 | 12.69 | 12.1 | 12.64 | +2.27% | 67,921 | 84,358,249 |
| 2024-04-24 | 12.44 | 12.8 | 11.95 | 12.36 | -0.64% | 88,230 | 108,107,568 |
| 2024-04-23 | 11.34 | 12.44 | 11.34 | 12.44 | +9.99% | 54,247 | 65,736,092 |
| 2024-04-22 | 11.56 | 11.66 | 11.13 | 11.31 | -2.84% | 23,226 | 26,379,864 |
| 2024-04-19 | 11.99 | 12.09 | 11.58 | 11.64 | -0.94% | 34,790 | 40,990,766 |
| 2024-04-18 | 12.1 | 12.49 | 11.74 | 11.75 | +0.95% | 67,493 | 81,157,591 |
| 2024-04-17 | 10.66 | 11.64 | 10.66 | 11.64 | +10.02% | 45,719 | 51,750,426 |
| 2024-04-16 | 11.66 | 11.66 | 10.58 | 10.58 | -9.96% | 49,677 | 53,402,461 |
| 2024-04-15 | 12.55 | 12.66 | 11.59 | 11.75 | -7.7% | 40,130 | 48,030,822 |
| 2024-04-12 | 12.54 | 13.1 | 12.52 | 12.73 | +1.52% | 28,997 | 36,882,986 |
| 2024-04-11 | 12.37 | 12.73 | 12.18 | 12.54 | +1.87% | 25,257 | 31,704,531 |
| 2024-04-10 | 12.62 | 12.62 | 12.17 | 12.31 | -2.46% | 22,601 | 27,937,746 |
| 2024-04-09 | 12.3 | 12.64 | 12.3 | 12.62 | +1.69% | 26,690 | 33,354,289 |
| 2024-04-08 | 13.3 | 13.3 | 12.33 | 12.41 | -6.69% | 56,046 | 71,018,291 |
| 2024-04-03 | 13.02 | 13.54 | 12.98 | 13.3 | +2.54% | 52,491 | 69,060,053 |
| 2024-04-02 | 12.7 | 13.14 | 12.65 | 12.97 | +2.05% | 32,625 | 42,061,123 |
| 2024-04-01 | 12.33 | 12.75 | 12.33 | 12.71 | +3.25% | 22,805 | 28,650,569 |
| 2024-03-29 | 12.07 | 12.32 | 12.07 | 12.31 | +1.57% | 15,512 | 18,922,026 |
| 2024-03-28 | 11.76 | 12.17 | 11.72 | 12.12 | +2.71% | 16,674 | 20,032,407 |
| 2024-03-27 | 12.11 | 12.24 | 11.8 | 11.8 | -2.64% | 17,259 | 20,741,453 |
| 2024-03-26 | 12.18 | 12.33 | 11.92 | 12.12 | -0.66% | 15,620 | 18,912,150 |
| 2024-03-25 | 12.36 | 12.67 | 12.16 | 12.2 | -2.01% | 17,970 | 22,316,705 |
| 2024-03-22 | 12.69 | 12.76 | 12.34 | 12.45 | -1.89% | 16,082 | 20,103,008 |
| 2024-03-21 | 12.76 | 12.9 | 12.48 | 12.69 | -0.47% | 15,991 | 20,275,427 |
| 2024-03-20 | 12.45 | 12.76 | 12.45 | 12.75 | +2.49% | 17,424 | 22,031,690 |
| 2024-03-19 | 12.44 | 12.55 | 12.4 | 12.44 | +0.16% | 14,586 | 18,186,372 |
| 2024-03-18 | 12.19 | 12.44 | 12.15 | 12.42 | +2.48% | 18,433 | 22,639,610 |
| 2024-03-15 | 12.01 | 12.14 | 11.99 | 12.12 | +0.5% | 17,485 | 21,132,983 |
| 2024-03-14 | 12.1 | 12.23 | 11.89 | 12.06 | -0.58% | 19,015 | 22,984,499 |
| 2024-03-13 | 12.08 | 12.2 | 11.96 | 12.13 | +0.08% | 21,997 | 26,592,591 |
| 2024-03-12 | 11.86 | 12.12 | 11.75 | 12.12 | +2.45% | 24,834 | 29,729,186 |
| 2024-03-11 | 11.52 | 11.9 | 11.52 | 11.83 | +2.34% | 18,776 | 21,913,706 |
| 2024-03-08 | 11.52 | 11.68 | 11.37 | 11.56 | +0.52% | 11,323 | 13,041,173 |
| 2024-03-07 | 11.63 | 11.76 | 11.44 | 11.5 | -0.95% | 17,872 | 20,776,026 |
| 2024-03-06 | 11.51 | 11.75 | 11.42 | 11.61 | +0.87% | 15,834 | 18,304,354 |
| 2024-03-05 | 11.84 | 11.9 | 11.47 | 11.51 | -3.44% | 20,499 | 23,794,551 |
| 2024-03-04 | 11.92 | 12.06 | 11.65 | 11.92 | +0.76% | 25,228 | 29,871,981 |
| 2024-03-01 | 11.78 | 11.96 | 11.69 | 11.83 | +0.85% | 21,494 | 25,379,919 |
| 2024-02-29 | 11.08 | 11.8 | 11.08 | 11.73 | +3.26% | 32,152 | 37,317,238 |
| 2024-02-28 | 12.5 | 12.75 | 11.35 | 11.36 | -9.12% | 55,075 | 66,744,712 |
| 2024-02-27 | 12.09 | 12.59 | 12.06 | 12.5 | +3.31% | 30,912 | 38,319,584 |
| 2024-02-26 | 12.2 | 12.38 | 11.92 | 12.1 | +1.42% | 32,546 | 39,574,115 |
| 2024-02-23 | 11.49 | 11.95 | 11.46 | 11.93 | +3.56% | 22,371 | 26,224,205 |
| 2024-02-22 | 11.37 | 11.59 | 11.31 | 11.52 | +1.77% | 19,452 | 22,267,588 |
| 2024-02-21 | 10.92 | 11.65 | 10.91 | 11.32 | +2.26% | 25,524 | 29,025,942 |
| 2024-02-20 | 10.97 | 11.12 | 10.78 | 11.07 | +0.64% | 20,412 | 22,436,652 |
| 2024-02-19 | 10.74 | 11.19 | 10.74 | 11 | +3.68% | 30,453 | 33,456,231 |
| 2024-02-08 | 9.84 | 10.64 | 9.66 | 10.61 | +9.38% | 34,553 | 35,122,188 |
| 2024-02-07 | 10.23 | 10.26 | 9.53 | 9.7 | -5.18% | 36,651 | 36,417,695 |
| 2024-02-06 | 10 | 10.56 | 9.33 | 10.23 | -1.25% | 37,847 | 37,140,736 |
| 2024-02-05 | 11.46 | 11.46 | 10.36 | 10.36 | -9.99% | 32,467 | 34,261,593 |
| 2024-02-02 | 12.08 | 12.31 | 11.19 | 11.51 | -4.4% | 31,586 | 36,968,483 |
| 2024-02-01 | 12.38 | 12.38 | 11.85 | 12.04 | -2.98% | 27,965 | 33,885,912 |
| 2024-01-31 | 13.13 | 13.31 | 12.4 | 12.41 | -6.62% | 30,558 | 39,056,246 |
| 2024-01-30 | 13.58 | 13.74 | 13.29 | 13.29 | -3.35% | 19,829 | 26,745,731 |
| 2024-01-29 | 14.31 | 14.43 | 13.71 | 13.75 | -3.85% | 22,505 | 31,436,004 |
| 2024-01-26 | 14.02 | 14.54 | 13.92 | 14.3 | +1.56% | 32,316 | 46,296,051 |
| 2024-01-25 | 13.66 | 14.12 | 13.55 | 14.08 | +2.77% | 32,854 | 45,507,766 |
| 2024-01-24 | 13.47 | 13.78 | 13.07 | 13.7 | +1.63% | 31,894 | 43,044,464 |
| 2024-01-23 | 13.19 | 13.61 | 13.02 | 13.48 | +1.43% | 29,714 | 39,568,501 |
| 2024-01-22 | 14 | 14.08 | 13.17 | 13.29 | -5.68% | 34,911 | 47,504,906 |
| 2024-01-19 | 14.25 | 14.28 | 13.98 | 14.09 | -1.81% | 25,440 | 35,889,780 |
| 2024-01-18 | 14.58 | 14.58 | 13.93 | 14.35 | -2.05% | 41,639 | 59,278,195 |
| 2024-01-17 | 15.04 | 15.27 | 14.65 | 14.65 | -2.14% | 29,903 | 44,622,691 |
| 2024-01-16 | 15.49 | 15.5 | 14.73 | 14.97 | -2.86% | 56,302 | 84,434,388 |
| 2024-01-15 | 15.4 | 15.8 | 15.29 | 15.41 | +0.06% | 46,888 | 72,838,642 |
| 2024-01-12 | 15.5 | 15.99 | 15.3 | 15.4 | +1.45% | 80,744 | 125,841,942 |
| 2024-01-11 | 14.88 | 15.24 | 14.76 | 15.18 | +2.22% | 41,012 | 61,765,450 |
| 2024-01-10 | 15.23 | 15.33 | 14.76 | 14.85 | -3.51% | 51,832 | 77,392,154 |
| 2024-01-09 | 15.6 | 15.89 | 15.2 | 15.39 | -1.91% | 65,199 | 100,970,873 |
| 2024-01-08 | 16.32 | 16.32 | 15.69 | 15.69 | -4.45% | 57,616 | 91,989,623 |
| 2024-01-05 | 16.95 | 17 | 16.2 | 16.42 | -4.48% | 94,825 | 156,675,031 |
| 2024-01-04 | 17.51 | 17.9 | 17 | 17.19 | -3.86% | 109,870 | 189,991,472 |
| 2024-01-03 | 18.15 | 19.15 | 17.6 | 17.88 | +1.36% | 130,895 | 237,343,909 |
| 2024-01-02 | 18 | 18.2 | 17.38 | 17.64 | -0.51% | 93,236 | 165,062,846 |
| 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：