股票概览
13.34
+0.68%
+0.09
13.3
开盘价
13.58
最高价
13.1
最低价
87,784
成交量
数据更新至: 2024-05-20
技术指标
13.21
MA5 (5日均线)
13.38
MA10 (10日均线)
13.45
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 | 13.3 | 13.58 | 13.1 | 13.34 | +0.68% | 87,784 | 117,050,841 |
| 2024-05-17 | 13.21 | 13.3 | 12.98 | 13.25 | +1.07% | 70,092 | 92,520,389 |
| 2024-05-16 | 13.17 | 13.33 | 13.1 | 13.11 | +0.38% | 76,017 | 100,494,229 |
| 2024-05-15 | 13.25 | 13.35 | 13.06 | 13.06 | -1.8% | 61,348 | 80,858,345 |
| 2024-05-14 | 13.13 | 13.36 | 13.06 | 13.3 | +1.92% | 85,236 | 112,700,975 |
| 2024-05-13 | 13.31 | 13.44 | 12.98 | 13.05 | -3.33% | 83,116 | 109,278,113 |
| 2024-05-10 | 13.83 | 13.97 | 13.42 | 13.5 | -1.6% | 83,205 | 113,053,142 |
| 2024-05-09 | 13.62 | 13.84 | 13.53 | 13.72 | +1.7% | 83,396 | 114,234,092 |
| 2024-05-08 | 13.87 | 13.87 | 13.46 | 13.49 | -3.16% | 98,652 | 134,255,765 |
| 2024-05-07 | 14.08 | 14.16 | 13.79 | 13.93 | -0.5% | 94,819 | 132,409,347 |
| 2024-05-06 | 14.1 | 14.28 | 13.93 | 14 | +0.57% | 106,524 | 150,355,511 |
| 2024-04-30 | 14.25 | 14.34 | 13.72 | 13.92 | -1.76% | 123,269 | 172,457,777 |
| 2024-04-29 | 13.74 | 14.24 | 13.7 | 14.17 | +3.13% | 140,778 | 197,945,621 |
| 2024-04-26 | 13.1 | 13.84 | 13.01 | 13.74 | +1.48% | 195,153 | 264,342,397 |
| 2024-04-25 | 13.4 | 13.78 | 13.28 | 13.54 | +0.37% | 114,639 | 155,463,304 |
| 2024-04-24 | 13.17 | 13.5 | 13.13 | 13.49 | +3.21% | 110,251 | 147,227,855 |
| 2024-04-23 | 13.15 | 13.29 | 13.06 | 13.07 | +1% | 89,157 | 117,230,478 |
| 2024-04-22 | 12.63 | 13.13 | 12.47 | 12.94 | -0.61% | 93,205 | 119,822,081 |
| 2024-04-19 | 13.35 | 13.35 | 12.95 | 13.02 | -2.62% | 96,446 | 126,201,308 |
| 2024-04-18 | 13.42 | 13.69 | 13.05 | 13.37 | -0.37% | 133,643 | 178,796,289 |
| 2024-04-17 | 12.68 | 13.44 | 12.66 | 13.42 | +7.79% | 153,420 | 202,596,179 |
| 2024-04-16 | 13.43 | 13.52 | 12.41 | 12.45 | -7.43% | 173,197 | 220,297,383 |
| 2024-04-15 | 14.1 | 14.25 | 13.1 | 13.45 | -4.95% | 183,372 | 248,995,339 |
| 2024-04-12 | 14.37 | 14.52 | 14.13 | 14.15 | -1.53% | 98,967 | 141,448,821 |
| 2024-04-11 | 13.98 | 14.65 | 13.95 | 14.37 | +1.99% | 149,059 | 214,776,011 |
| 2024-04-10 | 14.75 | 14.75 | 14 | 14.09 | -4.73% | 140,874 | 200,543,411 |
| 2024-04-09 | 14.63 | 14.9 | 14.55 | 14.79 | +1.09% | 96,314 | 142,083,989 |
| 2024-04-08 | 15.09 | 15.09 | 14.63 | 14.63 | -4.38% | 151,918 | 224,761,433 |
| 2024-04-03 | 16.38 | 16.53 | 15.2 | 15.3 | -4.61% | 205,054 | 319,177,233 |
| 2024-04-02 | 16.25 | 16.58 | 15.82 | 16.04 | -1.6% | 189,270 | 305,819,655 |
| 2024-04-01 | 15.69 | 16.3 | 15.67 | 16.3 | +4.09% | 161,927 | 260,309,978 |
| 2024-03-29 | 15.82 | 15.88 | 15.32 | 15.66 | -1.51% | 138,706 | 216,477,071 |
| 2024-03-28 | 15.01 | 16.12 | 15.01 | 15.9 | +4.19% | 244,092 | 386,161,467 |
| 2024-03-27 | 16.71 | 16.79 | 15.26 | 15.26 | -10.02% | 332,449 | 525,452,941 |
| 2024-03-26 | 17.53 | 17.88 | 16.74 | 16.96 | -5.25% | 320,121 | 550,931,337 |
| 2024-03-25 | 18.22 | 18.77 | 17.75 | 17.9 | +0.85% | 505,256 | 923,722,121 |
| 2024-03-22 | 17.94 | 18.2 | 17.26 | 17.75 | -1.88% | 335,633 | 594,440,396 |
| 2024-03-21 | 18.5 | 19.19 | 18.07 | 18.09 | -2.95% | 612,065 | 1,131,853,493 |
| 2024-03-20 | 17.23 | 18.87 | 17.13 | 18.64 | +8.69% | 783,901 | 1,437,183,442 |
| 2024-03-19 | 17.4 | 17.47 | 17.12 | 17.15 | -1.38% | 207,953 | 359,532,159 |
| 2024-03-18 | 16.8 | 17.5 | 16.7 | 17.39 | +3.64% | 295,844 | 507,794,303 |
| 2024-03-15 | 16.73 | 16.8 | 16.32 | 16.78 | +0.3% | 161,514 | 266,887,931 |
| 2024-03-14 | 16.92 | 17.1 | 16.4 | 16.73 | -2.16% | 228,914 | 383,761,739 |
| 2024-03-13 | 17 | 17.47 | 16.77 | 17.1 | +1% | 297,641 | 509,559,406 |
| 2024-03-12 | 16.8 | 16.96 | 16.55 | 16.93 | +1.8% | 239,379 | 402,327,150 |
| 2024-03-11 | 16.3 | 16.67 | 16.01 | 16.63 | +1.03% | 197,863 | 323,739,522 |
| 2024-03-08 | 16.23 | 16.67 | 15.95 | 16.46 | +1.35% | 227,770 | 372,125,396 |
| 2024-03-07 | 17.01 | 17.08 | 16.19 | 16.24 | -4.3% | 270,239 | 448,357,076 |
| 2024-03-06 | 17.15 | 17.3 | 16.5 | 16.97 | -1.62% | 340,297 | 573,940,695 |
| 2024-03-05 | 17.71 | 18.02 | 17.19 | 17.25 | -2.54% | 571,493 | 1,007,066,693 |
| 2024-03-04 | 16.71 | 17.8 | 16.18 | 17.7 | +6.12% | 557,948 | 951,097,695 |
| 2024-03-01 | 15.72 | 16.85 | 15.72 | 16.68 | +6.11% | 395,146 | 647,598,069 |
| 2024-02-29 | 14.62 | 15.82 | 14.62 | 15.72 | +4.73% | 278,633 | 431,635,833 |
| 2024-02-28 | 16.6 | 16.83 | 14.99 | 15.01 | -9.9% | 478,773 | 770,890,932 |
| 2024-02-27 | 15.88 | 16.76 | 15.8 | 16.66 | +3.22% | 418,144 | 683,374,237 |
| 2024-02-26 | 16.21 | 16.63 | 16 | 16.14 | -0.31% | 492,163 | 802,849,346 |
| 2024-02-23 | 15.5 | 16.36 | 15.1 | 16.19 | +3.85% | 550,172 | 864,358,202 |
| 2024-02-22 | 14.14 | 15.88 | 14.14 | 15.59 | +7.96% | 517,709 | 779,202,689 |
| 2024-02-21 | 14.41 | 15.11 | 14.41 | 14.44 | +0.35% | 434,015 | 640,496,558 |
| 2024-02-20 | 13.98 | 14.75 | 13.43 | 14.39 | +4.2% | 437,924 | 618,987,308 |
| 2024-02-19 | 13 | 13.81 | 12.99 | 13.81 | +10.04% | 228,430 | 307,727,912 |
| 2024-02-08 | 11.78 | 12.7 | 11.7 | 12.55 | +8.38% | 288,982 | 353,570,013 |
| 2024-02-07 | 11.99 | 12.45 | 11.35 | 11.58 | -3.18% | 288,561 | 346,170,321 |
| 2024-02-06 | 11.49 | 12.62 | 11.03 | 11.96 | -2.45% | 329,853 | 381,214,171 |
| 2024-02-05 | 13.44 | 13.49 | 12.26 | 12.26 | -9.99% | 193,273 | 240,243,793 |
| 2024-02-02 | 14.32 | 14.66 | 12.97 | 13.62 | -4.89% | 240,923 | 333,943,523 |
| 2024-02-01 | 13.81 | 14.88 | 13.8 | 14.32 | +1.63% | 238,368 | 341,837,944 |
| 2024-01-31 | 15.42 | 15.57 | 14.09 | 14.09 | -10.03% | 313,338 | 458,350,249 |
| 2024-01-30 | 16.08 | 16.64 | 15.59 | 15.66 | -2.73% | 248,259 | 397,973,630 |
| 2024-01-29 | 17.4 | 17.96 | 16.1 | 16.1 | -8.31% | 361,673 | 612,921,363 |
| 2024-01-26 | 18.83 | 18.83 | 17.36 | 17.56 | -5.49% | 587,017 | 1,048,400,499 |
| 2024-01-25 | 16.59 | 18.58 | 16.56 | 18.58 | +10.01% | 668,377 | 1,184,498,032 |
| 2024-01-24 | 16.39 | 17.29 | 15.83 | 16.89 | +7.44% | 491,347 | 819,333,642 |
| 2024-01-23 | 15.14 | 15.91 | 15.08 | 15.72 | +2.68% | 138,463 | 216,242,000 |
| 2024-01-22 | 16.23 | 16.36 | 15.06 | 15.31 | -4.79% | 135,326 | 212,751,350 |
| 2024-01-19 | 16.35 | 16.67 | 16.08 | 16.08 | -2.49% | 122,114 | 199,824,690 |
| 2024-01-18 | 15.7 | 16.51 | 15.6 | 16.49 | +1.92% | 196,835 | 317,259,917 |
| 2024-01-17 | 16.68 | 16.99 | 16.18 | 16.18 | -1.16% | 198,427 | 330,155,973 |
| 2024-01-16 | 16.49 | 16.6 | 16.1 | 16.37 | -1.27% | 94,218 | 153,398,425 |
| 2024-01-15 | 16.4 | 16.86 | 16.23 | 16.58 | +0.48% | 90,410 | 149,579,919 |
| 2024-01-12 | 17 | 17.01 | 16.5 | 16.5 | -2.94% | 109,965 | 183,480,649 |
| 2024-01-11 | 16.15 | 17.04 | 16.12 | 17 | +4.94% | 180,221 | 301,672,205 |
| 2024-01-10 | 16.77 | 16.78 | 16.18 | 16.2 | -4.03% | 123,741 | 202,465,721 |
| 2024-01-09 | 16.9 | 17.1 | 16.66 | 16.88 | +0.72% | 111,333 | 187,834,182 |
| 2024-01-08 | 17.32 | 17.49 | 16.76 | 16.76 | -1.3% | 129,765 | 220,340,009 |
| 2024-01-05 | 17.66 | 17.68 | 16.85 | 16.98 | -3.19% | 153,533 | 263,872,152 |
| 2024-01-04 | 17.76 | 17.85 | 17.43 | 17.54 | -1.74% | 92,736 | 163,429,097 |
| 2024-01-03 | 18 | 18.19 | 17.63 | 17.85 | -1.27% | 122,406 | 218,424,962 |
| 2024-01-02 | 18.3 | 18.78 | 18.06 | 18.08 | -3.32% | 163,188 | 298,777,221 |
| 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：