股票概览
13.44
+0.83%
+0.11
13.28
开盘价
13.7
最高价
13.28
最低价
7,586
成交量
数据更新至: 2024-05-20
技术指标
13.01
MA5 (5日均线)
13.01
MA10 (10日均线)
12.59
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 | 13.28 | 13.7 | 13.28 | 13.44 | +0.83% | 7,586 | 10,278,221 |
| 2024-05-17 | 12.84 | 13.33 | 12.84 | 13.33 | +3.82% | 4,740 | 6,220,382 |
| 2024-05-16 | 12.8 | 13.03 | 12.76 | 12.84 | +1.58% | 3,571 | 4,601,026 |
| 2024-05-15 | 12.82 | 12.97 | 12.55 | 12.64 | -1.25% | 4,718 | 6,009,554 |
| 2024-05-14 | 12.74 | 12.88 | 12.71 | 12.8 | +0.71% | 3,636 | 4,654,478 |
| 2024-05-13 | 13.16 | 13.16 | 12.67 | 12.71 | -2.23% | 4,389 | 5,627,961 |
| 2024-05-10 | 13.31 | 13.31 | 12.96 | 13 | -1.89% | 4,046 | 5,289,987 |
| 2024-05-09 | 13.01 | 13.29 | 12.94 | 13.25 | +2% | 5,236 | 6,910,175 |
| 2024-05-08 | 13.05 | 13.21 | 12.84 | 12.99 | -0.92% | 4,588 | 5,996,636 |
| 2024-05-07 | 13.11 | 13.19 | 12.98 | 13.11 | +0.15% | 4,895 | 6,403,694 |
| 2024-05-06 | 12.84 | 13.18 | 12.84 | 13.09 | +2.43% | 6,280 | 8,194,492 |
| 2024-04-30 | 12.69 | 12.92 | 12.54 | 12.78 | +1.27% | 6,759 | 8,607,029 |
| 2024-04-29 | 12.3 | 12.79 | 12.21 | 12.62 | +2.6% | 8,669 | 10,927,059 |
| 2024-04-26 | 12.2 | 12.38 | 11.82 | 12.3 | +0.65% | 5,783 | 7,035,692 |
| 2024-04-25 | 12.11 | 12.33 | 12.03 | 12.22 | +0.83% | 4,333 | 5,283,740 |
| 2024-04-24 | 11.61 | 12.2 | 11.59 | 12.12 | +4.84% | 5,787 | 6,937,120 |
| 2024-04-23 | 11.45 | 11.76 | 11.41 | 11.56 | +0.96% | 5,398 | 6,255,107 |
| 2024-04-22 | 11.47 | 11.63 | 11 | 11.45 | -1.55% | 6,812 | 7,729,906 |
| 2024-04-19 | 11.89 | 11.89 | 11.48 | 11.63 | -2.19% | 5,375 | 6,241,239 |
| 2024-04-18 | 11.72 | 11.98 | 11.53 | 11.89 | -0.08% | 5,530 | 6,549,832 |
| 2024-04-17 | 11.08 | 11.94 | 11.05 | 11.9 | +7.79% | 8,908 | 10,452,264 |
| 2024-04-16 | 11.69 | 11.69 | 11.02 | 11.04 | -5.8% | 10,129 | 11,308,625 |
| 2024-04-15 | 12.75 | 12.96 | 11.65 | 11.72 | -8.58% | 12,619 | 15,223,049 |
| 2024-04-12 | 13.12 | 13.25 | 12.81 | 12.82 | -2.06% | 4,669 | 6,080,032 |
| 2024-04-11 | 12.88 | 13.35 | 12.7 | 13.09 | +1.24% | 4,043 | 5,313,841 |
| 2024-04-10 | 13.37 | 13.37 | 12.88 | 12.93 | -3.07% | 5,152 | 6,741,612 |
| 2024-04-09 | 13.32 | 13.39 | 13.15 | 13.34 | +1.52% | 3,628 | 4,823,440 |
| 2024-04-08 | 13.81 | 13.92 | 13.1 | 13.14 | -4.78% | 8,303 | 11,119,319 |
| 2024-04-03 | 13.85 | 13.92 | 13.63 | 13.8 | -0.36% | 4,366 | 6,009,989 |
| 2024-04-02 | 13.85 | 13.94 | 13.62 | 13.85 | +0.51% | 7,224 | 9,964,799 |
| 2024-04-01 | 13.4 | 13.78 | 13.4 | 13.78 | +2.84% | 6,188 | 8,440,059 |
| 2024-03-29 | 13.18 | 13.57 | 13.17 | 13.4 | +1.67% | 5,573 | 7,448,895 |
| 2024-03-28 | 12.81 | 13.28 | 12.78 | 13.18 | +3.53% | 6,333 | 8,313,598 |
| 2024-03-27 | 13.12 | 13.32 | 12.73 | 12.73 | -3.85% | 5,290 | 6,901,210 |
| 2024-03-26 | 13.29 | 13.39 | 12.94 | 13.24 | +0.46% | 5,097 | 6,695,409 |
| 2024-03-25 | 13.47 | 13.69 | 13.13 | 13.18 | -1.93% | 8,188 | 10,976,126 |
| 2024-03-22 | 14.05 | 14.05 | 13.37 | 13.44 | -3.45% | 7,485 | 10,133,762 |
| 2024-03-21 | 13.99 | 14.15 | 13.62 | 13.92 | 0% | 7,084 | 9,827,467 |
| 2024-03-20 | 13.7 | 13.92 | 13.59 | 13.92 | +1.53% | 5,234 | 7,231,508 |
| 2024-03-19 | 14 | 14 | 13.7 | 13.71 | -1.65% | 6,357 | 8,791,980 |
| 2024-03-18 | 13.9 | 13.97 | 13.56 | 13.94 | +3.18% | 11,111 | 15,340,153 |
| 2024-03-15 | 13.24 | 13.59 | 13.05 | 13.51 | +1.96% | 8,751 | 11,689,685 |
| 2024-03-14 | 13.2 | 13.4 | 13.01 | 13.25 | +0.91% | 9,753 | 12,913,511 |
| 2024-03-13 | 13.07 | 13.16 | 12.86 | 13.13 | +0.77% | 7,152 | 9,333,947 |
| 2024-03-12 | 12.93 | 13.13 | 12.74 | 13.03 | +0.7% | 14,198 | 18,344,966 |
| 2024-03-11 | 12.73 | 13.12 | 12.68 | 12.94 | +2.21% | 6,265 | 8,079,123 |
| 2024-03-08 | 12.76 | 12.89 | 12.48 | 12.66 | -0.31% | 6,350 | 8,021,090 |
| 2024-03-07 | 12.83 | 13.08 | 12.56 | 12.7 | 0% | 8,564 | 10,981,568 |
| 2024-03-06 | 12.49 | 12.85 | 12.42 | 12.7 | +1.68% | 6,541 | 8,288,169 |
| 2024-03-05 | 13 | 13.13 | 12.46 | 12.49 | -5.02% | 9,767 | 12,390,602 |
| 2024-03-04 | 12.99 | 13.29 | 12.79 | 13.15 | +1.47% | 9,597 | 12,494,638 |
| 2024-03-01 | 13.02 | 13.09 | 12.62 | 12.96 | +1.89% | 10,365 | 13,324,307 |
| 2024-02-29 | 12.26 | 12.75 | 11.92 | 12.72 | +3.33% | 14,556 | 18,133,916 |
| 2024-02-28 | 14.04 | 14.45 | 12.21 | 12.31 | -11.82% | 26,888 | 35,109,129 |
| 2024-02-27 | 13.53 | 13.98 | 13.34 | 13.96 | +3.03% | 7,140 | 9,855,187 |
| 2024-02-26 | 13.49 | 13.99 | 13.22 | 13.55 | +1.5% | 10,539 | 14,302,301 |
| 2024-02-23 | 13.03 | 13.36 | 12.9 | 13.35 | +2.46% | 7,627 | 10,021,475 |
| 2024-02-22 | 12.73 | 13.03 | 12.43 | 13.03 | +2.6% | 6,306 | 8,109,671 |
| 2024-02-21 | 12.36 | 13.28 | 12.33 | 12.7 | +0.95% | 13,761 | 17,740,343 |
| 2024-02-20 | 12.97 | 13.19 | 12.23 | 12.58 | -3.23% | 11,688 | 14,680,814 |
| 2024-02-19 | 12.6 | 13.35 | 12.36 | 13 | +3.83% | 14,828 | 19,151,117 |
| 2024-02-08 | 10.68 | 12.83 | 10.05 | 12.52 | +14.34% | 30,190 | 34,620,656 |
| 2024-02-07 | 10.96 | 11.39 | 9.32 | 10.95 | -0.09% | 38,110 | 39,525,022 |
| 2024-02-06 | 11.01 | 11.7 | 9.92 | 10.96 | -0.18% | 23,311 | 24,661,298 |
| 2024-02-05 | 12.55 | 12.55 | 10.58 | 10.98 | -12.37% | 23,935 | 27,220,496 |
| 2024-02-02 | 13.79 | 13.99 | 12.3 | 12.53 | -8.87% | 13,126 | 17,013,460 |
| 2024-02-01 | 13.97 | 14.24 | 13.36 | 13.75 | -1.72% | 11,603 | 15,929,886 |
| 2024-01-31 | 14.5 | 14.69 | 13.9 | 13.99 | -4.18% | 10,894 | 15,565,340 |
| 2024-01-30 | 15.63 | 15.63 | 14.52 | 14.6 | -5.19% | 14,393 | 21,438,505 |
| 2024-01-29 | 15.68 | 16.07 | 15.31 | 15.4 | -1.97% | 11,188 | 17,378,422 |
| 2024-01-26 | 16.04 | 16.36 | 15.64 | 15.71 | -1.19% | 7,671 | 12,285,689 |
| 2024-01-25 | 15.08 | 15.94 | 14.73 | 15.9 | +5.79% | 7,437 | 11,552,712 |
| 2024-01-24 | 14.99 | 15.37 | 14.36 | 15.03 | 0% | 14,840 | 21,984,590 |
| 2024-01-23 | 15.35 | 15.35 | 14.72 | 15.03 | -2.08% | 14,173 | 21,190,950 |
| 2024-01-22 | 16.29 | 16.3 | 15.21 | 15.35 | -5.36% | 9,494 | 14,928,372 |
| 2024-01-19 | 16.98 | 16.98 | 16.12 | 16.22 | -3.85% | 6,312 | 10,338,387 |
| 2024-01-18 | 16.9 | 16.95 | 16.24 | 16.87 | -0.06% | 9,500 | 15,706,925 |
| 2024-01-17 | 17.19 | 17.25 | 16.87 | 16.88 | -1.8% | 6,974 | 11,941,580 |
| 2024-01-16 | 17.31 | 17.42 | 16.81 | 17.19 | -0.52% | 11,254 | 19,302,988 |
| 2024-01-15 | 17.85 | 17.94 | 17.16 | 17.28 | -3.41% | 11,282 | 19,664,330 |
| 2024-01-12 | 17.96 | 18.36 | 17.86 | 17.89 | +0.17% | 6,068 | 11,007,057 |
| 2024-01-11 | 17.57 | 17.86 | 17.57 | 17.86 | +1.65% | 5,585 | 9,909,510 |
| 2024-01-10 | 17.77 | 17.85 | 17.41 | 17.57 | -0.79% | 5,334 | 9,408,935 |
| 2024-01-09 | 17.66 | 17.78 | 17.43 | 17.71 | +0.28% | 8,042 | 14,169,599 |
| 2024-01-08 | 18.08 | 18.09 | 17.59 | 17.66 | -2.86% | 6,145 | 10,956,219 |
| 2024-01-05 | 18.23 | 18.42 | 18.02 | 18.18 | -0.27% | 7,402 | 13,508,510 |
| 2024-01-04 | 18.16 | 18.27 | 18.05 | 18.23 | +0.39% | 5,444 | 9,885,670 |
| 2024-01-03 | 18.52 | 18.52 | 18.01 | 18.16 | -2.31% | 8,648 | 15,767,481 |
| 2024-01-02 | 17.89 | 18.64 | 17.78 | 18.59 | +4.73% | 14,284 | 26,214,711 |
| 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：