股票概览
13.4
-3.6%
-0.5
13.67
开盘价
13.86
最高价
13.3
最低价
66,106
成交量
数据更新至: 2024-05-20
技术指标
13.39
MA5 (5日均线)
13.52
MA10 (10日均线)
13.02
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 | 13.67 | 13.86 | 13.3 | 13.4 | -3.6% | 66,106 | 89,307,025 |
| 2024-05-17 | 13.46 | 13.98 | 13.27 | 13.9 | +4.75% | 106,826 | 146,683,404 |
| 2024-05-16 | 13.09 | 13.27 | 12.95 | 13.27 | +0.08% | 45,439 | 59,563,232 |
| 2024-05-15 | 12.99 | 13.68 | 12.5 | 13.26 | +0.99% | 67,495 | 87,943,720 |
| 2024-05-14 | 13.57 | 13.71 | 12.78 | 13.13 | -3.53% | 59,713 | 78,722,266 |
| 2024-05-13 | 13.33 | 13.8 | 13.32 | 13.61 | +2.1% | 64,337 | 86,963,596 |
| 2024-05-10 | 13.47 | 13.99 | 13.27 | 13.33 | -1.84% | 74,565 | 100,859,045 |
| 2024-05-09 | 13.77 | 13.8 | 13.26 | 13.58 | -3.82% | 100,598 | 136,155,143 |
| 2024-05-08 | 13.46 | 14.45 | 13.42 | 14.12 | +3.82% | 163,739 | 228,697,296 |
| 2024-05-07 | 13.65 | 14.2 | 13.26 | 13.6 | +2.87% | 176,105 | 240,176,015 |
| 2024-05-06 | 12.3 | 13.22 | 12.04 | 13.22 | +9.98% | 74,849 | 95,123,113 |
| 2024-04-30 | 12.28 | 12.62 | 11.97 | 12.02 | -4.15% | 73,865 | 90,180,452 |
| 2024-04-29 | 12.29 | 12.72 | 12.21 | 12.54 | +1.29% | 87,182 | 108,555,243 |
| 2024-04-26 | 12.76 | 12.82 | 12.31 | 12.38 | -2.98% | 110,444 | 137,369,459 |
| 2024-04-25 | 11.41 | 12.76 | 11.41 | 12.76 | +10% | 103,342 | 129,308,677 |
| 2024-04-24 | 11.81 | 11.81 | 11.35 | 11.6 | -1.86% | 52,958 | 61,021,612 |
| 2024-04-23 | 12.11 | 12.11 | 11.64 | 11.82 | -3.11% | 59,197 | 69,990,015 |
| 2024-04-22 | 12.7 | 12.78 | 11.81 | 12.2 | -5.43% | 74,834 | 91,435,212 |
| 2024-04-19 | 13.05 | 13.47 | 12.68 | 12.9 | -6.32% | 109,046 | 142,591,974 |
| 2024-04-18 | 12.56 | 14.2 | 12.2 | 13.77 | +5.84% | 174,885 | 232,773,012 |
| 2024-04-17 | 13.4 | 13.67 | 12.87 | 13.01 | +4.67% | 186,160 | 248,235,059 |
| 2024-04-16 | 11.05 | 12.43 | 10.96 | 12.43 | +10% | 57,098 | 69,192,296 |
| 2024-04-15 | 11.8 | 12 | 11.06 | 11.3 | -8.06% | 117,176 | 133,735,670 |
| 2024-04-12 | 11.08 | 12.29 | 10.94 | 12.29 | +10.03% | 82,990 | 99,368,429 |
| 2024-04-11 | 11.2 | 11.38 | 10.96 | 11.17 | +0.54% | 14,737 | 16,539,703 |
| 2024-04-10 | 11.44 | 11.5 | 11.05 | 11.11 | -3.22% | 16,252 | 18,259,342 |
| 2024-04-09 | 11.42 | 11.57 | 11.3 | 11.48 | 0% | 19,047 | 21,791,643 |
| 2024-04-08 | 11.51 | 11.66 | 11.34 | 11.48 | -0.09% | 36,256 | 41,799,681 |
| 2024-04-03 | 11.36 | 11.57 | 11.31 | 11.49 | +0.26% | 22,603 | 25,847,895 |
| 2024-04-02 | 11.14 | 11.64 | 11.14 | 11.46 | +2.87% | 30,574 | 34,809,671 |
| 2024-04-01 | 10.89 | 11.14 | 10.8 | 11.14 | +2.67% | 20,496 | 22,581,719 |
| 2024-03-29 | 10.6 | 10.86 | 10.5 | 10.85 | +2.65% | 17,933 | 19,212,159 |
| 2024-03-28 | 10.52 | 10.77 | 10.5 | 10.57 | -0.56% | 23,581 | 25,020,791 |
| 2024-03-27 | 10.72 | 11.29 | 10.6 | 10.63 | -1.76% | 29,938 | 32,707,290 |
| 2024-03-26 | 10.79 | 10.9 | 10.51 | 10.82 | +1.12% | 12,267 | 13,161,430 |
| 2024-03-25 | 11 | 11.09 | 10.69 | 10.7 | -3.43% | 12,739 | 13,860,928 |
| 2024-03-22 | 11.33 | 11.36 | 10.98 | 11.08 | -1.95% | 11,357 | 12,630,462 |
| 2024-03-21 | 11.31 | 11.47 | 11.16 | 11.3 | -0.62% | 13,689 | 15,430,429 |
| 2024-03-20 | 11.34 | 11.39 | 11.2 | 11.37 | +0.26% | 11,593 | 13,097,756 |
| 2024-03-19 | 11.17 | 11.37 | 11.14 | 11.34 | +1.25% | 14,586 | 16,474,281 |
| 2024-03-18 | 11.08 | 11.23 | 11.06 | 11.2 | +1.36% | 15,771 | 17,570,760 |
| 2024-03-15 | 10.75 | 11.07 | 10.7 | 11.05 | +1.84% | 13,681 | 14,935,365 |
| 2024-03-14 | 10.88 | 10.96 | 10.68 | 10.85 | -0.18% | 11,762 | 12,746,914 |
| 2024-03-13 | 10.9 | 10.96 | 10.73 | 10.87 | -0.28% | 12,498 | 13,553,752 |
| 2024-03-12 | 10.7 | 10.9 | 10.56 | 10.9 | +2.25% | 16,300 | 17,568,930 |
| 2024-03-11 | 10.49 | 10.66 | 10.43 | 10.66 | +1.72% | 11,204 | 11,814,571 |
| 2024-03-08 | 10.4 | 10.55 | 10.33 | 10.48 | +0.87% | 11,195 | 11,673,279 |
| 2024-03-07 | 10.42 | 10.63 | 10.31 | 10.39 | +0.1% | 13,161 | 13,755,616 |
| 2024-03-06 | 10.43 | 10.54 | 10.14 | 10.38 | +1.47% | 16,089 | 16,591,979 |
| 2024-03-05 | 10.68 | 10.68 | 10.18 | 10.23 | -3.85% | 16,679 | 17,229,947 |
| 2024-03-04 | 10.79 | 10.8 | 10.45 | 10.64 | -0.56% | 12,626 | 13,389,759 |
| 2024-03-01 | 10.48 | 10.74 | 10.44 | 10.7 | +2.69% | 17,359 | 18,403,260 |
| 2024-02-29 | 10.11 | 10.43 | 10.07 | 10.42 | +2.56% | 21,934 | 22,579,507 |
| 2024-02-28 | 11.07 | 11.4 | 10.1 | 10.16 | -7.97% | 33,066 | 35,724,326 |
| 2024-02-27 | 10.83 | 11.07 | 10.8 | 11.04 | +1.94% | 12,031 | 13,170,968 |
| 2024-02-26 | 10.74 | 11.01 | 10.55 | 10.83 | +1.5% | 16,638 | 17,982,660 |
| 2024-02-23 | 10.44 | 10.7 | 10.34 | 10.67 | +2.69% | 16,557 | 17,437,615 |
| 2024-02-22 | 10.25 | 10.41 | 10.11 | 10.39 | +2.06% | 12,997 | 13,364,938 |
| 2024-02-21 | 9.76 | 10.39 | 9.76 | 10.18 | +2.62% | 20,689 | 21,129,567 |
| 2024-02-20 | 9.86 | 9.97 | 9.7 | 9.92 | +0.1% | 13,231 | 13,089,568 |
| 2024-02-19 | 9.82 | 10.25 | 9.79 | 9.91 | +1.43% | 23,953 | 23,972,837 |
| 2024-02-08 | 9 | 9.89 | 8.81 | 9.77 | +8.19% | 30,187 | 28,528,174 |
| 2024-02-07 | 9.15 | 9.17 | 8.61 | 9.03 | -1.1% | 32,385 | 28,678,162 |
| 2024-02-06 | 8.52 | 9.28 | 8.24 | 9.13 | -0.33% | 42,186 | 36,488,931 |
| 2024-02-05 | 10.1 | 10.13 | 9.16 | 9.16 | -10.02% | 29,745 | 27,648,967 |
| 2024-02-02 | 11.13 | 11.2 | 9.95 | 10.18 | -7.87% | 25,850 | 26,805,249 |
| 2024-02-01 | 11.16 | 11.16 | 10.72 | 11.05 | -0.99% | 20,447 | 22,340,637 |
| 2024-01-31 | 11.8 | 11.92 | 11.1 | 11.16 | -8.07% | 27,265 | 31,151,524 |
| 2024-01-30 | 12.64 | 12.64 | 12.11 | 12.14 | -3.42% | 7,992 | 9,861,942 |
| 2024-01-29 | 13 | 13.13 | 12.57 | 12.57 | -3.23% | 10,127 | 12,896,832 |
| 2024-01-26 | 13.06 | 13.22 | 12.92 | 12.99 | +0.08% | 9,859 | 12,871,321 |
| 2024-01-25 | 12.4 | 13.04 | 12.36 | 12.98 | +5.1% | 13,291 | 16,935,751 |
| 2024-01-24 | 12.47 | 12.58 | 11.92 | 12.35 | -0.88% | 14,057 | 17,238,108 |
| 2024-01-23 | 12.53 | 12.53 | 12.06 | 12.46 | -0.16% | 14,803 | 18,273,972 |
| 2024-01-22 | 13.38 | 13.48 | 12.34 | 12.48 | -6.66% | 15,129 | 19,416,084 |
| 2024-01-19 | 13.49 | 13.62 | 13.29 | 13.37 | -0.45% | 8,779 | 11,788,452 |
| 2024-01-18 | 13.78 | 13.78 | 13.08 | 13.43 | -2.26% | 14,989 | 20,041,151 |
| 2024-01-17 | 14.16 | 14.16 | 13.73 | 13.74 | -2% | 9,063 | 12,643,755 |
| 2024-01-16 | 14.03 | 14.18 | 13.81 | 14.02 | -0.43% | 9,978 | 13,918,154 |
| 2024-01-15 | 14.06 | 14.18 | 13.86 | 14.08 | 0% | 7,928 | 11,120,524 |
| 2024-01-12 | 14.12 | 14.27 | 14.05 | 14.08 | -0.28% | 9,179 | 13,005,891 |
| 2024-01-11 | 14.1 | 14.35 | 14.01 | 14.12 | 0% | 8,767 | 12,389,441 |
| 2024-01-10 | 14.2 | 14.27 | 13.8 | 14.12 | 0% | 7,559 | 10,684,002 |
| 2024-01-09 | 14.05 | 14.27 | 14.01 | 14.12 | +0.43% | 8,255 | 11,674,992 |
| 2024-01-08 | 14.28 | 14.33 | 14.05 | 14.06 | -1.54% | 7,422 | 10,521,670 |
| 2024-01-05 | 14.44 | 14.55 | 14.23 | 14.28 | -1.11% | 8,577 | 12,334,260 |
| 2024-01-04 | 14.66 | 14.66 | 14.42 | 14.44 | -0.55% | 7,950 | 11,502,757 |
| 2024-01-03 | 14.43 | 14.57 | 14.33 | 14.52 | +0.62% | 7,982 | 11,528,397 |
| 2024-01-02 | 14.21 | 14.48 | 14.18 | 14.43 | +1.55% | 11,894 | 17,102,926 |
| 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：