股票概览
12.75
-2.52%
-0.33
13.1
开盘价
13.13
最高价
12.58
最低价
50,253
成交量
数据更新至: 2024-05-20
技术指标
13.08
MA5 (5日均线)
13.32
MA10 (10日均线)
12.90
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 | 13.1 | 13.13 | 12.58 | 12.75 | -2.52% | 50,253 | 64,441,415 |
| 2024-05-17 | 12.99 | 13.16 | 12.86 | 13.08 | +0.31% | 31,853 | 41,401,260 |
| 2024-05-16 | 13.03 | 13.23 | 12.99 | 13.04 | 0% | 34,604 | 45,313,176 |
| 2024-05-15 | 13.46 | 13.56 | 13.02 | 13.04 | -3.19% | 43,664 | 57,342,799 |
| 2024-05-14 | 13.18 | 14.05 | 13.07 | 13.47 | +2.51% | 66,277 | 89,983,867 |
| 2024-05-13 | 13.55 | 13.9 | 13.1 | 13.14 | -1.79% | 47,680 | 63,584,106 |
| 2024-05-10 | 13.8 | 13.86 | 13.33 | 13.38 | -3.32% | 49,161 | 66,487,118 |
| 2024-05-09 | 13.95 | 14.49 | 13.76 | 13.84 | +0.51% | 62,987 | 88,397,668 |
| 2024-05-08 | 13.72 | 13.98 | 13.54 | 13.77 | +0.73% | 57,125 | 78,757,632 |
| 2024-05-07 | 13.87 | 13.94 | 13.52 | 13.67 | -0.87% | 44,753 | 61,264,001 |
| 2024-05-06 | 13.73 | 13.97 | 13.63 | 13.79 | +2% | 51,442 | 70,997,903 |
| 2024-04-30 | 13.3 | 13.74 | 13.06 | 13.52 | +1.27% | 71,955 | 96,721,785 |
| 2024-04-29 | 12.96 | 13.37 | 12.88 | 13.35 | +2.85% | 59,918 | 79,362,104 |
| 2024-04-26 | 12.6 | 13 | 12.54 | 12.98 | +3.02% | 59,327 | 76,117,380 |
| 2024-04-25 | 12.57 | 13.11 | 12.57 | 12.6 | +2.86% | 80,031 | 102,227,500 |
| 2024-04-24 | 11.93 | 12.28 | 11.87 | 12.25 | +2.94% | 38,623 | 46,785,747 |
| 2024-04-23 | 11.69 | 12.06 | 11.63 | 11.9 | +2.5% | 45,647 | 54,019,059 |
| 2024-04-22 | 11.38 | 11.76 | 11.03 | 11.61 | +2.83% | 45,111 | 52,050,133 |
| 2024-04-19 | 11.53 | 11.54 | 11.06 | 11.29 | -2.08% | 36,528 | 41,264,474 |
| 2024-04-18 | 11.69 | 11.78 | 11.33 | 11.53 | -0.17% | 42,665 | 49,511,288 |
| 2024-04-17 | 11.06 | 11.69 | 11.06 | 11.55 | +6.55% | 59,137 | 67,991,058 |
| 2024-04-16 | 11.82 | 11.95 | 10.81 | 10.84 | -8.91% | 71,796 | 80,118,319 |
| 2024-04-15 | 12.41 | 12.53 | 11.6 | 11.9 | -4.42% | 52,514 | 63,067,008 |
| 2024-04-12 | 12.64 | 12.78 | 12.42 | 12.45 | -1.81% | 28,048 | 35,300,414 |
| 2024-04-11 | 12.66 | 12.9 | 12.59 | 12.68 | -0.39% | 27,021 | 34,492,985 |
| 2024-04-10 | 13.29 | 13.29 | 12.54 | 12.73 | -3.63% | 31,913 | 40,923,532 |
| 2024-04-09 | 12.62 | 13.25 | 12.62 | 13.21 | +4.68% | 44,022 | 57,208,004 |
| 2024-04-08 | 12.98 | 13.13 | 12.6 | 12.62 | -4.47% | 53,799 | 68,626,530 |
| 2024-04-03 | 13.55 | 13.73 | 13.19 | 13.21 | -2.51% | 43,552 | 58,227,115 |
| 2024-04-02 | 13.66 | 13.95 | 13.32 | 13.55 | -1.24% | 64,406 | 87,545,437 |
| 2024-04-01 | 13.33 | 13.78 | 13.18 | 13.72 | +3.31% | 69,212 | 93,325,356 |
| 2024-03-29 | 13.56 | 13.67 | 13.03 | 13.28 | -2.5% | 72,553 | 96,035,511 |
| 2024-03-28 | 13.44 | 13.89 | 13.16 | 13.62 | +0.59% | 73,405 | 100,032,750 |
| 2024-03-27 | 13.57 | 14.32 | 13.46 | 13.54 | -0.22% | 101,238 | 140,208,347 |
| 2024-03-26 | 13.65 | 13.87 | 13.31 | 13.57 | -1.17% | 71,832 | 97,565,917 |
| 2024-03-25 | 14.2 | 14.7 | 13.72 | 13.73 | -4.05% | 86,573 | 122,749,199 |
| 2024-03-22 | 15.07 | 15.08 | 14.18 | 14.31 | -4.47% | 127,293 | 184,171,406 |
| 2024-03-21 | 15.3 | 15.48 | 14.81 | 14.98 | -5.19% | 152,074 | 229,587,232 |
| 2024-03-20 | 15 | 16.43 | 14.62 | 15.8 | +4.02% | 246,768 | 384,590,143 |
| 2024-03-19 | 15.49 | 15.98 | 14.96 | 15.19 | -1.87% | 237,240 | 365,517,674 |
| 2024-03-18 | 14.49 | 15.7 | 14.19 | 15.48 | +14.08% | 278,366 | 415,799,801 |
| 2024-03-15 | 14.01 | 14.62 | 13.47 | 13.57 | -3.62% | 122,385 | 169,725,375 |
| 2024-03-14 | 14.6 | 15.22 | 13.78 | 14.08 | +2.25% | 194,924 | 280,207,617 |
| 2024-03-13 | 12.74 | 14.18 | 12.74 | 13.77 | +7.83% | 138,235 | 187,223,480 |
| 2024-03-12 | 12.38 | 12.92 | 12.38 | 12.77 | +3.07% | 39,485 | 50,275,558 |
| 2024-03-11 | 11.87 | 12.41 | 11.87 | 12.39 | +2.82% | 27,272 | 33,240,513 |
| 2024-03-08 | 11.8 | 12.14 | 11.78 | 12.05 | +1.77% | 24,245 | 29,015,277 |
| 2024-03-07 | 12.26 | 12.31 | 11.83 | 11.84 | -3.97% | 36,489 | 44,091,917 |
| 2024-03-06 | 12.36 | 12.58 | 12.19 | 12.33 | -0.8% | 25,789 | 31,846,163 |
| 2024-03-05 | 12.83 | 12.83 | 12.32 | 12.43 | -2.74% | 36,951 | 46,069,006 |
| 2024-03-04 | 12.72 | 13.01 | 12.47 | 12.78 | +2.73% | 54,088 | 68,875,939 |
| 2024-03-01 | 12.12 | 12.55 | 12.12 | 12.44 | +1.72% | 41,990 | 51,693,553 |
| 2024-02-29 | 11.85 | 12.25 | 11.7 | 12.23 | +3.64% | 44,884 | 54,091,458 |
| 2024-02-28 | 12.88 | 13.47 | 11.66 | 11.8 | -8.24% | 74,809 | 94,648,134 |
| 2024-02-27 | 12.55 | 12.88 | 12.38 | 12.86 | +1.74% | 34,498 | 43,564,608 |
| 2024-02-26 | 12.4 | 12.95 | 12.2 | 12.64 | +3.69% | 52,389 | 65,976,466 |
| 2024-02-23 | 11.95 | 12.2 | 11.75 | 12.19 | +2.01% | 37,696 | 45,110,590 |
| 2024-02-22 | 11.66 | 11.99 | 11.65 | 11.95 | +2.22% | 31,006 | 36,764,376 |
| 2024-02-21 | 11.47 | 12.1 | 11.4 | 11.69 | +0.95% | 47,122 | 55,485,509 |
| 2024-02-20 | 11.52 | 11.88 | 11.36 | 11.58 | -0.17% | 43,839 | 50,801,372 |
| 2024-02-19 | 11.02 | 11.65 | 11 | 11.6 | +6.32% | 66,294 | 75,686,643 |
| 2024-02-08 | 9.93 | 10.98 | 9.68 | 10.91 | +9.87% | 77,400 | 80,024,335 |
| 2024-02-07 | 10.16 | 10.53 | 9.72 | 9.93 | -1.49% | 73,725 | 74,549,012 |
| 2024-02-06 | 9.51 | 10.35 | 8.85 | 10.08 | +4.78% | 72,681 | 70,210,549 |
| 2024-02-05 | 10.5 | 10.51 | 9.28 | 9.62 | -9.76% | 64,681 | 63,481,617 |
| 2024-02-02 | 11.38 | 11.56 | 10.16 | 10.66 | -6.33% | 56,446 | 61,161,756 |
| 2024-02-01 | 11.35 | 11.8 | 11.07 | 11.38 | +0.53% | 41,921 | 47,814,969 |
| 2024-01-31 | 12.13 | 12.13 | 11.24 | 11.32 | -4.79% | 43,939 | 50,458,058 |
| 2024-01-30 | 12.05 | 12.36 | 11.85 | 11.89 | -2.3% | 29,590 | 35,526,402 |
| 2024-01-29 | 12.51 | 12.93 | 12.08 | 12.17 | -2.72% | 34,847 | 43,090,950 |
| 2024-01-26 | 13.02 | 13.29 | 12.39 | 12.51 | -5.01% | 51,412 | 65,883,121 |
| 2024-01-25 | 12.49 | 13.2 | 12.34 | 13.17 | +6.21% | 48,270 | 62,212,397 |
| 2024-01-24 | 12.53 | 12.64 | 11.81 | 12.4 | -0.24% | 35,182 | 42,972,310 |
| 2024-01-23 | 12.54 | 12.54 | 12.09 | 12.43 | -0.48% | 36,686 | 45,273,148 |
| 2024-01-22 | 13.8 | 13.8 | 12.38 | 12.49 | -8.16% | 50,349 | 65,363,441 |
| 2024-01-19 | 13.8 | 14.03 | 13.59 | 13.6 | -1.73% | 26,095 | 35,956,801 |
| 2024-01-18 | 13.9 | 13.95 | 13.35 | 13.84 | -1% | 47,970 | 65,248,757 |
| 2024-01-17 | 14.41 | 14.62 | 13.92 | 13.98 | -4.05% | 32,865 | 46,760,198 |
| 2024-01-16 | 14.7 | 14.84 | 14.25 | 14.57 | -1.09% | 41,406 | 59,982,576 |
| 2024-01-15 | 14.85 | 15.09 | 14.64 | 14.73 | -1.73% | 37,714 | 55,716,067 |
| 2024-01-12 | 15.22 | 15.88 | 14.98 | 14.99 | -0.46% | 66,327 | 102,270,127 |
| 2024-01-11 | 14.7 | 15.16 | 14.69 | 15.06 | +4.51% | 58,824 | 87,872,920 |
| 2024-01-10 | 14.6 | 14.78 | 14.1 | 14.41 | -2.57% | 55,995 | 80,487,816 |
| 2024-01-09 | 15.66 | 15.94 | 14.41 | 14.79 | -4.52% | 116,898 | 175,311,661 |
| 2024-01-08 | 17.35 | 17.62 | 15.26 | 15.49 | -9.42% | 144,185 | 234,900,809 |
| 2024-01-05 | 17.06 | 17.29 | 16.7 | 17.1 | +0.23% | 130,072 | 221,217,437 |
| 2024-01-04 | 15.3 | 17.48 | 15.3 | 17.06 | +14.34% | 205,850 | 342,653,686 |
| 2024-01-03 | 15 | 15.25 | 14.7 | 14.92 | -1.52% | 38,275 | 57,059,709 |
| 2024-01-02 | 15.08 | 15.3 | 14.51 | 15.15 | +1.07% | 50,271 | 75,300,437 |
| 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：