股票概览
13.53
-0.22%
-0.03
13.56
开盘价
13.65
最高价
13.36
最低价
22,549
成交量
数据更新至: 2024-05-20
技术指标
13.28
MA5 (5日均线)
13.16
MA10 (10日均线)
12.96
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 | 13.56 | 13.65 | 13.36 | 13.53 | -0.22% | 22,549 | 30,366,586 |
| 2024-05-17 | 13.4 | 13.63 | 13.12 | 13.56 | +1.65% | 29,974 | 40,021,995 |
| 2024-05-16 | 13.08 | 13.46 | 13.05 | 13.34 | +2.38% | 26,925 | 35,779,057 |
| 2024-05-15 | 12.96 | 13.11 | 12.8 | 13.03 | +0.77% | 15,029 | 19,531,932 |
| 2024-05-14 | 12.83 | 12.98 | 12.81 | 12.93 | +0.62% | 11,153 | 14,392,734 |
| 2024-05-13 | 13.09 | 13.09 | 12.8 | 12.85 | -2.06% | 15,462 | 19,904,444 |
| 2024-05-10 | 13.19 | 13.27 | 13 | 13.12 | -0.76% | 13,389 | 17,540,726 |
| 2024-05-09 | 12.93 | 13.22 | 12.93 | 13.22 | +2.08% | 17,697 | 23,208,535 |
| 2024-05-08 | 13.06 | 13.17 | 12.88 | 12.95 | -1.07% | 16,866 | 21,906,785 |
| 2024-05-07 | 12.98 | 13.13 | 12.86 | 13.09 | +1.47% | 23,647 | 30,808,079 |
| 2024-05-06 | 12.85 | 13.06 | 12.82 | 12.9 | +0.94% | 31,965 | 41,389,293 |
| 2024-04-30 | 12.56 | 12.9 | 12.55 | 12.78 | -4.13% | 38,516 | 49,063,932 |
| 2024-04-29 | 12.88 | 13.37 | 12.88 | 13.33 | +3.57% | 25,296 | 33,204,993 |
| 2024-04-26 | 12.98 | 13.03 | 12.75 | 12.87 | -1% | 16,083 | 20,738,217 |
| 2024-04-25 | 12.8 | 13.08 | 12.63 | 13 | +1.33% | 12,784 | 16,583,342 |
| 2024-04-24 | 12.58 | 12.84 | 12.56 | 12.83 | +1.58% | 10,885 | 13,890,440 |
| 2024-04-23 | 12.27 | 12.71 | 12.27 | 12.63 | +3.27% | 13,662 | 17,116,283 |
| 2024-04-22 | 12.26 | 12.53 | 12.12 | 12.23 | -1.29% | 11,066 | 13,610,313 |
| 2024-04-19 | 12.43 | 12.62 | 12.28 | 12.39 | -1.12% | 10,926 | 13,589,477 |
| 2024-04-18 | 12.56 | 12.74 | 12.32 | 12.53 | -0.24% | 15,186 | 19,024,291 |
| 2024-04-17 | 11.84 | 12.56 | 11.73 | 12.56 | +7.72% | 23,217 | 28,734,646 |
| 2024-04-16 | 12.23 | 12.38 | 11.66 | 11.66 | -6.04% | 25,083 | 29,707,578 |
| 2024-04-15 | 13.14 | 13.23 | 12.16 | 12.41 | -5.77% | 31,319 | 39,502,159 |
| 2024-04-12 | 13.26 | 13.48 | 13.12 | 13.17 | -1.05% | 10,528 | 13,970,642 |
| 2024-04-11 | 13.14 | 13.5 | 12.91 | 13.31 | +0.76% | 14,804 | 19,673,333 |
| 2024-04-10 | 13.6 | 13.65 | 13.07 | 13.21 | -2.87% | 15,053 | 19,956,510 |
| 2024-04-09 | 13.45 | 13.62 | 13.45 | 13.6 | +1.57% | 11,328 | 15,366,225 |
| 2024-04-08 | 14.08 | 14.08 | 13.38 | 13.39 | -4.15% | 15,995 | 21,790,172 |
| 2024-04-03 | 14.09 | 14.09 | 13.82 | 13.97 | -0.07% | 12,955 | 18,059,471 |
| 2024-04-02 | 13.93 | 14.1 | 13.92 | 13.98 | +0.22% | 14,009 | 19,630,032 |
| 2024-04-01 | 13.71 | 14 | 13.71 | 13.95 | +2.05% | 18,277 | 25,411,223 |
| 2024-03-29 | 13.48 | 13.69 | 13.4 | 13.67 | +1.48% | 14,747 | 20,016,561 |
| 2024-03-28 | 13.07 | 13.55 | 13.04 | 13.47 | +2.36% | 14,064 | 18,802,108 |
| 2024-03-27 | 13.61 | 13.68 | 13.15 | 13.16 | -3.02% | 12,966 | 17,341,868 |
| 2024-03-26 | 13.53 | 13.67 | 13.33 | 13.57 | 0% | 11,131 | 15,043,076 |
| 2024-03-25 | 13.8 | 13.96 | 13.55 | 13.57 | -1.88% | 12,949 | 17,820,896 |
| 2024-03-22 | 14.04 | 14.12 | 13.73 | 13.83 | -1.64% | 14,206 | 19,772,288 |
| 2024-03-21 | 14.14 | 14.17 | 13.92 | 14.06 | +0.14% | 13,203 | 18,550,538 |
| 2024-03-20 | 14 | 14.13 | 13.92 | 14.04 | +0.86% | 14,618 | 20,489,862 |
| 2024-03-19 | 14.12 | 14.12 | 13.9 | 13.92 | -0.64% | 17,329 | 24,205,107 |
| 2024-03-18 | 13.85 | 14.06 | 13.68 | 14.01 | +2.49% | 18,434 | 25,630,272 |
| 2024-03-15 | 13.45 | 13.68 | 13.45 | 13.67 | +1.03% | 12,889 | 17,496,048 |
| 2024-03-14 | 13.51 | 13.6 | 13.35 | 13.53 | +0.15% | 17,302 | 23,387,434 |
| 2024-03-13 | 13.66 | 13.68 | 13.4 | 13.51 | -0.66% | 13,805 | 18,650,738 |
| 2024-03-12 | 13.53 | 13.63 | 13.34 | 13.6 | +0.52% | 18,706 | 25,258,935 |
| 2024-03-11 | 13.22 | 13.53 | 13.18 | 13.53 | +2.34% | 18,153 | 24,298,386 |
| 2024-03-08 | 12.95 | 13.23 | 12.94 | 13.22 | +1.3% | 13,175 | 17,272,989 |
| 2024-03-07 | 13 | 13.21 | 12.91 | 13.05 | +0.31% | 20,905 | 27,330,446 |
| 2024-03-06 | 12.86 | 13.11 | 12.77 | 13.01 | +1.09% | 14,466 | 18,718,032 |
| 2024-03-05 | 13.09 | 13.14 | 12.81 | 12.87 | -2.28% | 16,079 | 20,795,633 |
| 2024-03-04 | 13.3 | 13.35 | 12.99 | 13.17 | -0.45% | 16,455 | 21,591,671 |
| 2024-03-01 | 13.16 | 13.28 | 12.96 | 13.23 | +0.46% | 17,541 | 23,015,172 |
| 2024-02-29 | 12.6 | 13.17 | 12.49 | 13.17 | +3.54% | 24,986 | 32,261,772 |
| 2024-02-28 | 13.63 | 14.14 | 12.71 | 12.72 | -6.74% | 48,361 | 64,569,575 |
| 2024-02-27 | 13.24 | 13.64 | 13 | 13.64 | +2.87% | 22,383 | 30,068,714 |
| 2024-02-26 | 13.09 | 13.58 | 12.98 | 13.26 | +0.84% | 28,085 | 37,154,534 |
| 2024-02-23 | 12.68 | 13.22 | 12.68 | 13.15 | +2.98% | 24,285 | 31,359,210 |
| 2024-02-22 | 12.56 | 12.83 | 12.4 | 12.77 | +1.51% | 29,086 | 36,613,981 |
| 2024-02-21 | 12.21 | 12.99 | 12.1 | 12.58 | +2.44% | 24,582 | 31,189,722 |
| 2024-02-20 | 12.16 | 12.37 | 11.89 | 12.28 | +0.66% | 23,563 | 28,688,862 |
| 2024-02-19 | 11.58 | 12.52 | 11.57 | 12.2 | +6.46% | 39,944 | 48,192,982 |
| 2024-02-08 | 10.42 | 11.46 | 10.28 | 11.46 | +9.98% | 34,311 | 37,660,028 |
| 2024-02-07 | 10.99 | 11.32 | 10.34 | 10.42 | -5.1% | 39,761 | 42,804,221 |
| 2024-02-06 | 10.66 | 11.28 | 10 | 10.98 | -0.54% | 41,895 | 44,330,694 |
| 2024-02-05 | 12.03 | 12.1 | 11.04 | 11.04 | -10.02% | 42,026 | 47,275,679 |
| 2024-02-02 | 13.2 | 13.38 | 11.82 | 12.27 | -6.41% | 31,454 | 39,510,895 |
| 2024-02-01 | 13.58 | 13.6 | 12.86 | 13.11 | -3.6% | 28,809 | 37,957,637 |
| 2024-01-31 | 14.57 | 14.67 | 13.57 | 13.6 | -7.42% | 28,800 | 40,326,379 |
| 2024-01-30 | 15.25 | 15.25 | 14.6 | 14.69 | -3.74% | 18,708 | 27,839,226 |
| 2024-01-29 | 15.7 | 15.84 | 15.26 | 15.26 | -2.86% | 21,644 | 33,524,910 |
| 2024-01-26 | 15.65 | 15.96 | 15.46 | 15.71 | +1.09% | 32,621 | 51,471,168 |
| 2024-01-25 | 15.02 | 15.54 | 14.91 | 15.54 | +3.81% | 34,346 | 52,522,243 |
| 2024-01-24 | 14.61 | 15.04 | 14.17 | 14.97 | +2.46% | 40,760 | 59,963,278 |
| 2024-01-23 | 14.72 | 14.98 | 14.31 | 14.61 | -1.62% | 29,070 | 42,401,271 |
| 2024-01-22 | 15.98 | 16.14 | 14.75 | 14.85 | -7.71% | 42,254 | 65,332,404 |
| 2024-01-19 | 16.21 | 16.48 | 16.03 | 16.09 | -1.41% | 26,052 | 42,337,650 |
| 2024-01-18 | 16.1 | 16.38 | 15.83 | 16.32 | +1.18% | 44,123 | 71,135,736 |
| 2024-01-17 | 16.74 | 16.74 | 16.11 | 16.13 | -3.18% | 36,241 | 59,468,752 |
| 2024-01-16 | 16.91 | 17 | 16.48 | 16.66 | -2.57% | 53,694 | 89,683,600 |
| 2024-01-15 | 17.15 | 17.15 | 16.52 | 17.1 | -0.75% | 70,422 | 118,729,680 |
| 2024-01-12 | 17.53 | 17.92 | 17.14 | 17.23 | -2.49% | 89,129 | 156,058,142 |
| 2024-01-11 | 17.64 | 17.75 | 17.4 | 17.67 | -1.01% | 76,544 | 134,781,547 |
| 2024-01-10 | 17.58 | 17.87 | 17.21 | 17.85 | -0.28% | 101,527 | 178,251,655 |
| 2024-01-09 | 18.3 | 18.3 | 17.41 | 17.9 | -4.28% | 170,718 | 304,777,127 |
| 2024-01-08 | 16.89 | 18.7 | 16.89 | 18.7 | +10% | 90,304 | 165,133,391 |
| 2024-01-05 | 17 | 17.64 | 16.93 | 17 | -0.35% | 50,929 | 87,479,831 |
| 2024-01-04 | 16.8 | 17.5 | 16.8 | 17.06 | -1.44% | 71,092 | 121,195,570 |
| 2024-01-03 | 18.75 | 19.15 | 17 | 17.31 | -0.57% | 119,893 | 216,779,539 |
| 2024-01-02 | 16.95 | 17.66 | 16.75 | 17.41 | +2.59% | 57,058 | 99,139,890 |
| 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：