股票概览
13.19
-0.38%
-0.05
13.23
开盘价
13.43
最高价
13.17
最低价
66,993
成交量
数据更新至: 2024-05-20
技术指标
13.14
MA5 (5日均线)
13.32
MA10 (10日均线)
13.10
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 | 13.23 | 13.43 | 13.17 | 13.19 | -0.38% | 66,993 | 88,959,317 |
| 2024-05-17 | 12.9 | 13.25 | 12.84 | 13.24 | +2.72% | 56,184 | 73,343,589 |
| 2024-05-16 | 13.14 | 13.2 | 12.86 | 12.89 | -1.23% | 72,132 | 93,918,892 |
| 2024-05-15 | 13.31 | 13.46 | 13.04 | 13.05 | -2.25% | 55,460 | 73,258,054 |
| 2024-05-14 | 13.39 | 13.56 | 13.29 | 13.35 | +0.07% | 56,976 | 76,298,044 |
| 2024-05-13 | 13.46 | 13.58 | 13.28 | 13.34 | -1.33% | 79,684 | 106,676,106 |
| 2024-05-10 | 13.79 | 13.89 | 13.46 | 13.52 | -0.73% | 85,470 | 116,295,989 |
| 2024-05-09 | 13.45 | 13.72 | 13.37 | 13.62 | +1.41% | 87,851 | 119,843,444 |
| 2024-05-08 | 13.63 | 13.73 | 13.35 | 13.43 | -1.32% | 63,472 | 85,761,192 |
| 2024-05-07 | 13.38 | 13.7 | 13.29 | 13.61 | +1.34% | 94,901 | 128,714,943 |
| 2024-05-06 | 13.48 | 13.6 | 13.34 | 13.43 | +1.21% | 92,735 | 124,887,699 |
| 2024-04-30 | 13.38 | 13.45 | 13.22 | 13.27 | -1.12% | 85,635 | 113,957,246 |
| 2024-04-29 | 12.81 | 13.48 | 12.71 | 13.42 | +3.23% | 156,444 | 206,093,757 |
| 2024-04-26 | 12.55 | 13.01 | 12.53 | 13 | +3.59% | 103,649 | 133,212,230 |
| 2024-04-25 | 12.39 | 12.84 | 12.22 | 12.55 | +0.97% | 82,768 | 103,930,865 |
| 2024-04-24 | 12.58 | 12.65 | 12.33 | 12.43 | -0.88% | 76,440 | 95,102,146 |
| 2024-04-23 | 12.66 | 12.8 | 12.46 | 12.54 | -0.87% | 60,406 | 76,017,512 |
| 2024-04-22 | 12.82 | 12.85 | 12.48 | 12.65 | -0.39% | 69,805 | 88,369,453 |
| 2024-04-19 | 12.7 | 12.86 | 12.58 | 12.7 | -0.55% | 68,300 | 86,940,694 |
| 2024-04-18 | 12.86 | 12.98 | 12.71 | 12.77 | -0.78% | 85,313 | 109,556,800 |
| 2024-04-17 | 12.58 | 12.9 | 12.5 | 12.87 | +3.79% | 97,214 | 123,739,726 |
| 2024-04-16 | 12.74 | 12.89 | 12.4 | 12.4 | -3.35% | 92,737 | 116,993,003 |
| 2024-04-15 | 12.77 | 13.01 | 12.59 | 12.83 | +0.47% | 93,186 | 119,561,429 |
| 2024-04-12 | 13.11 | 13.3 | 12.76 | 12.77 | -2.59% | 82,557 | 106,725,863 |
| 2024-04-11 | 13.22 | 13.45 | 13.1 | 13.11 | -1.06% | 71,751 | 95,012,793 |
| 2024-04-10 | 13.64 | 13.68 | 13.25 | 13.25 | -2.5% | 82,369 | 110,336,177 |
| 2024-04-09 | 12.93 | 13.6 | 12.93 | 13.59 | +4.46% | 106,122 | 141,889,537 |
| 2024-04-08 | 13.45 | 13.5 | 12.99 | 13.01 | -3.84% | 86,507 | 114,215,615 |
| 2024-04-03 | 13.7 | 13.85 | 13.47 | 13.53 | -0.95% | 83,845 | 114,166,934 |
| 2024-04-02 | 13.75 | 13.76 | 13.52 | 13.66 | -0.22% | 62,389 | 85,032,324 |
| 2024-04-01 | 13.35 | 13.79 | 13.27 | 13.69 | +3.4% | 94,250 | 128,407,479 |
| 2024-03-29 | 13.35 | 13.4 | 13.06 | 13.24 | -0.82% | 72,955 | 96,278,670 |
| 2024-03-28 | 13.36 | 13.54 | 13.25 | 13.35 | +0.15% | 101,722 | 136,126,075 |
| 2024-03-27 | 13.83 | 13.88 | 13.33 | 13.33 | -3.62% | 83,216 | 112,817,129 |
| 2024-03-26 | 13.76 | 13.91 | 13.69 | 13.83 | +0.88% | 99,669 | 137,479,526 |
| 2024-03-25 | 13.95 | 14.04 | 13.71 | 13.71 | -2.28% | 98,693 | 136,888,564 |
| 2024-03-22 | 14.47 | 14.53 | 14.03 | 14.03 | -3.24% | 117,903 | 167,756,496 |
| 2024-03-21 | 14.88 | 15.11 | 14.41 | 14.5 | -1.29% | 132,156 | 193,750,259 |
| 2024-03-20 | 14.93 | 15.04 | 14.52 | 14.69 | -1.54% | 131,072 | 192,772,231 |
| 2024-03-19 | 15.05 | 15.16 | 14.91 | 14.92 | -0.8% | 88,519 | 133,018,411 |
| 2024-03-18 | 14.88 | 15.1 | 14.84 | 15.04 | +1.35% | 111,464 | 166,682,288 |
| 2024-03-15 | 14.93 | 14.98 | 14.77 | 14.84 | -0.47% | 102,507 | 152,470,705 |
| 2024-03-14 | 15.2 | 15.27 | 14.79 | 14.91 | -2.36% | 96,199 | 144,316,100 |
| 2024-03-13 | 15.37 | 15.55 | 15.24 | 15.27 | -0.72% | 81,542 | 125,159,930 |
| 2024-03-12 | 15.28 | 15.59 | 15.08 | 15.38 | +1.65% | 101,818 | 156,098,286 |
| 2024-03-11 | 15.08 | 15.15 | 14.88 | 15.13 | +0.27% | 98,964 | 148,419,447 |
| 2024-03-08 | 14.98 | 15.18 | 14.95 | 15.09 | +0.73% | 76,212 | 114,825,289 |
| 2024-03-07 | 15.39 | 15.48 | 14.97 | 14.98 | -2.09% | 95,336 | 144,502,732 |
| 2024-03-06 | 15.42 | 15.51 | 15.25 | 15.3 | -0.78% | 95,835 | 147,259,715 |
| 2024-03-05 | 15.4 | 15.76 | 15.32 | 15.42 | -0.19% | 164,455 | 255,473,049 |
| 2024-03-04 | 15.62 | 15.77 | 15.32 | 15.45 | -1.21% | 123,538 | 191,417,798 |
| 2024-03-01 | 15.58 | 15.87 | 15.44 | 15.64 | +1.49% | 166,194 | 259,665,799 |
| 2024-02-29 | 14.74 | 15.41 | 14.69 | 15.41 | +3.98% | 185,661 | 282,834,009 |
| 2024-02-28 | 15.47 | 15.72 | 14.82 | 14.82 | -4.02% | 158,116 | 241,912,431 |
| 2024-02-27 | 14.9 | 15.45 | 14.8 | 15.44 | +3.55% | 154,204 | 233,359,678 |
| 2024-02-26 | 15.08 | 15.14 | 14.74 | 14.91 | -1.52% | 111,525 | 166,452,949 |
| 2024-02-23 | 15 | 15.25 | 14.83 | 15.14 | +1.61% | 88,011 | 132,472,934 |
| 2024-02-22 | 14.86 | 15.06 | 14.86 | 14.9 | 0% | 76,382 | 114,107,329 |
| 2024-02-21 | 14.62 | 15.22 | 14.58 | 14.9 | +1.09% | 96,114 | 143,466,533 |
| 2024-02-20 | 14.78 | 14.81 | 14.46 | 14.74 | -0.27% | 80,353 | 117,984,247 |
| 2024-02-19 | 14.8 | 15.05 | 14.7 | 14.78 | -0.67% | 146,496 | 217,594,961 |
| 2024-02-08 | 14.6 | 14.92 | 14.3 | 14.88 | +2.34% | 168,850 | 246,834,767 |
| 2024-02-07 | 14.11 | 14.69 | 14.05 | 14.54 | +3.49% | 155,981 | 225,902,214 |
| 2024-02-06 | 14 | 14.41 | 13.55 | 14.05 | +2.11% | 159,934 | 225,189,517 |
| 2024-02-05 | 13.49 | 14.01 | 12.56 | 13.76 | +2.3% | 205,782 | 274,833,350 |
| 2024-02-02 | 14 | 14.17 | 13.02 | 13.45 | -3.65% | 126,967 | 172,947,147 |
| 2024-02-01 | 14.13 | 14.28 | 13.82 | 13.96 | -1.62% | 102,523 | 143,986,958 |
| 2024-01-31 | 14.6 | 14.69 | 13.85 | 14.19 | -3.01% | 113,450 | 161,886,579 |
| 2024-01-30 | 15.45 | 15.53 | 14.61 | 14.63 | -5.55% | 77,506 | 116,138,370 |
| 2024-01-29 | 15.64 | 15.9 | 15.41 | 15.49 | -1.02% | 67,979 | 106,096,978 |
| 2024-01-26 | 15.5 | 15.87 | 15.4 | 15.65 | +0.58% | 95,154 | 148,977,338 |
| 2024-01-25 | 15.19 | 15.58 | 15.07 | 15.56 | +2.44% | 81,991 | 126,316,804 |
| 2024-01-24 | 14.98 | 15.25 | 14.52 | 15.19 | +1.95% | 88,444 | 132,049,194 |
| 2024-01-23 | 14.91 | 15.07 | 14.63 | 14.9 | -0.13% | 83,412 | 124,386,245 |
| 2024-01-22 | 15.49 | 15.69 | 14.81 | 14.92 | -3.87% | 109,551 | 167,319,646 |
| 2024-01-19 | 15.68 | 15.88 | 15.41 | 15.52 | -0.89% | 75,017 | 117,322,484 |
| 2024-01-18 | 15.68 | 15.78 | 15 | 15.66 | -0.13% | 112,162 | 171,801,825 |
| 2024-01-17 | 16.02 | 16.02 | 15.68 | 15.68 | -2.24% | 54,979 | 87,253,001 |
| 2024-01-16 | 15.89 | 16.1 | 15.78 | 16.04 | +0.56% | 53,865 | 85,851,632 |
| 2024-01-15 | 15.87 | 16.04 | 15.63 | 15.95 | +0.63% | 53,757 | 85,474,402 |
| 2024-01-12 | 16.12 | 16.16 | 15.85 | 15.85 | -1.74% | 50,668 | 81,094,358 |
| 2024-01-11 | 16.19 | 16.26 | 16.04 | 16.13 | +0.06% | 61,643 | 99,620,552 |
| 2024-01-10 | 16.23 | 16.3 | 15.81 | 16.12 | +0.12% | 63,348 | 102,122,913 |
| 2024-01-09 | 16.07 | 16.29 | 16 | 16.1 | +0.75% | 65,497 | 105,709,596 |
| 2024-01-08 | 16.85 | 16.9 | 15.98 | 15.98 | -4.88% | 122,450 | 199,005,468 |
| 2024-01-05 | 16.8 | 17.2 | 16.64 | 16.8 | +0.18% | 104,399 | 176,974,535 |
| 2024-01-04 | 17.36 | 17.5 | 16.73 | 16.77 | -2.95% | 103,416 | 176,748,750 |
| 2024-01-03 | 17.22 | 17.41 | 17.18 | 17.28 | +0.12% | 59,127 | 102,280,002 |
| 2024-01-02 | 17.33 | 17.46 | 17.2 | 17.26 | -0.35% | 50,482 | 87,362,326 |
| 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：