股票概览
13.34
+0.3%
+0.04
13.36
开盘价
13.57
最高价
13.26
最低价
8,097
成交量
数据更新至: 2024-05-20
技术指标
13.08
MA5 (5日均线)
13.20
MA10 (10日均线)
12.83
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 | 13.36 | 13.57 | 13.26 | 13.34 | +0.3% | 8,097 | 10,866,857 |
| 2024-05-17 | 12.94 | 13.3 | 12.93 | 13.3 | +2.54% | 8,844 | 11,624,474 |
| 2024-05-16 | 12.95 | 13.33 | 12.91 | 12.97 | +0.15% | 8,300 | 10,886,616 |
| 2024-05-15 | 12.85 | 13.12 | 12.6 | 12.95 | +0.78% | 7,994 | 10,348,907 |
| 2024-05-14 | 12.73 | 13.01 | 12.73 | 12.85 | +0.94% | 9,481 | 12,189,563 |
| 2024-05-13 | 13.04 | 13.19 | 12.39 | 12.73 | -4.21% | 10,934 | 14,029,061 |
| 2024-05-10 | 13.76 | 13.9 | 13.24 | 13.29 | -3.13% | 9,376 | 12,606,432 |
| 2024-05-09 | 13.41 | 13.87 | 13.3 | 13.72 | +3.31% | 13,776 | 18,883,496 |
| 2024-05-08 | 13.53 | 13.86 | 13.27 | 13.28 | -2.42% | 9,306 | 12,528,947 |
| 2024-05-07 | 13.49 | 13.62 | 13.3 | 13.61 | +1.19% | 13,284 | 17,890,236 |
| 2024-05-06 | 12.98 | 13.53 | 12.83 | 13.45 | +5.91% | 15,409 | 20,343,170 |
| 2024-04-30 | 12.98 | 13.03 | 12.68 | 12.7 | -1.7% | 16,476 | 21,151,581 |
| 2024-04-29 | 12.65 | 12.94 | 12.48 | 12.92 | +1.49% | 17,003 | 21,797,793 |
| 2024-04-26 | 12.54 | 12.73 | 12.35 | 12.73 | +1.11% | 12,686 | 15,953,603 |
| 2024-04-25 | 12.36 | 12.75 | 12.32 | 12.59 | +1.78% | 9,594 | 12,085,521 |
| 2024-04-24 | 12.14 | 12.42 | 12 | 12.37 | +3.43% | 10,633 | 13,066,478 |
| 2024-04-23 | 11.75 | 12.16 | 11.75 | 11.96 | +1.18% | 8,822 | 10,582,964 |
| 2024-04-22 | 11.97 | 12.06 | 11.5 | 11.82 | -1.83% | 10,371 | 12,232,834 |
| 2024-04-19 | 12.06 | 12.34 | 11.78 | 12.04 | -0.17% | 9,305 | 11,227,929 |
| 2024-04-18 | 12.28 | 12.29 | 11.83 | 12.06 | -0.41% | 7,741 | 9,336,459 |
| 2024-04-17 | 11.19 | 12.18 | 11.01 | 12.11 | +10.09% | 13,229 | 15,674,830 |
| 2024-04-16 | 12.21 | 12.29 | 11 | 11 | -10.57% | 18,856 | 21,413,042 |
| 2024-04-15 | 13.38 | 13.56 | 12.1 | 12.3 | -8.89% | 20,334 | 25,726,098 |
| 2024-04-12 | 13.28 | 14.1 | 13.25 | 13.5 | +1.2% | 13,069 | 17,698,512 |
| 2024-04-11 | 13.2 | 13.75 | 13.18 | 13.34 | -0.07% | 11,226 | 15,139,787 |
| 2024-04-10 | 13.99 | 13.99 | 13.22 | 13.35 | -3.19% | 13,374 | 18,025,107 |
| 2024-04-09 | 13.28 | 13.88 | 13.28 | 13.79 | +3.76% | 10,692 | 14,572,900 |
| 2024-04-08 | 14.23 | 14.23 | 13.2 | 13.29 | -5.81% | 13,002 | 17,717,279 |
| 2024-04-03 | 14.1 | 14.23 | 13.92 | 14.11 | +0.07% | 11,177 | 15,697,973 |
| 2024-04-02 | 14.01 | 14.24 | 13.86 | 14.1 | +1.08% | 16,063 | 22,606,987 |
| 2024-04-01 | 13.6 | 13.97 | 13.6 | 13.95 | +2.57% | 12,462 | 17,269,441 |
| 2024-03-29 | 13.46 | 13.76 | 13.39 | 13.6 | +1.04% | 10,388 | 14,092,316 |
| 2024-03-28 | 13.13 | 13.6 | 13.12 | 13.46 | +3.06% | 9,711 | 13,005,545 |
| 2024-03-27 | 13.49 | 13.58 | 13.05 | 13.06 | -3.19% | 10,071 | 13,419,042 |
| 2024-03-26 | 13.32 | 13.59 | 13.11 | 13.49 | +0.9% | 9,820 | 13,132,142 |
| 2024-03-25 | 13.82 | 13.99 | 13.36 | 13.37 | -2.83% | 10,125 | 13,802,608 |
| 2024-03-22 | 14.1 | 14.16 | 13.53 | 13.76 | -2.27% | 13,144 | 18,263,806 |
| 2024-03-21 | 14.17 | 14.23 | 13.71 | 14.08 | -0.07% | 11,636 | 16,293,629 |
| 2024-03-20 | 14.01 | 14.15 | 13.93 | 14.09 | +0.28% | 12,593 | 17,688,843 |
| 2024-03-19 | 14.31 | 14.45 | 13.94 | 14.05 | -1.82% | 15,653 | 22,118,785 |
| 2024-03-18 | 13.83 | 14.37 | 13.72 | 14.31 | +4.3% | 14,863 | 20,915,822 |
| 2024-03-15 | 13.39 | 13.75 | 13.25 | 13.72 | +2.46% | 10,945 | 14,817,564 |
| 2024-03-14 | 13.55 | 13.63 | 13.2 | 13.39 | -1.03% | 8,946 | 12,006,480 |
| 2024-03-13 | 13.6 | 13.65 | 13.26 | 13.53 | +0.07% | 11,225 | 15,086,056 |
| 2024-03-12 | 13.29 | 13.56 | 13.16 | 13.52 | +2.74% | 17,058 | 22,865,885 |
| 2024-03-11 | 12.85 | 13.21 | 12.85 | 13.16 | +2.33% | 8,656 | 11,300,231 |
| 2024-03-08 | 12.69 | 12.98 | 12.69 | 12.86 | +0.31% | 8,040 | 10,327,140 |
| 2024-03-07 | 13.08 | 13.2 | 12.74 | 12.82 | -1% | 10,252 | 13,348,009 |
| 2024-03-06 | 12.7 | 13.17 | 12.51 | 12.95 | +1.65% | 13,113 | 16,951,569 |
| 2024-03-05 | 13.14 | 13.14 | 12.66 | 12.74 | -1.62% | 14,177 | 18,164,154 |
| 2024-03-04 | 13.2 | 13.31 | 12.81 | 12.95 | -1.97% | 12,608 | 16,477,466 |
| 2024-03-01 | 13.35 | 13.59 | 12.88 | 13.21 | -1.05% | 22,440 | 29,505,088 |
| 2024-02-29 | 12.63 | 13.38 | 12.55 | 13.35 | +3.33% | 26,350 | 34,307,513 |
| 2024-02-28 | 14.61 | 14.98 | 12.81 | 12.92 | -11.45% | 26,904 | 37,171,243 |
| 2024-02-27 | 14.02 | 14.6 | 13.85 | 14.59 | +4.14% | 11,057 | 15,780,396 |
| 2024-02-26 | 13.91 | 14.28 | 13.71 | 14.01 | +1.37% | 16,874 | 23,602,145 |
| 2024-02-23 | 13.31 | 13.82 | 13.22 | 13.82 | +4.46% | 11,664 | 15,781,745 |
| 2024-02-22 | 12.85 | 13.3 | 12.75 | 13.23 | +3.2% | 12,004 | 15,742,534 |
| 2024-02-21 | 12.6 | 13.29 | 12.44 | 12.82 | +1.67% | 14,237 | 18,475,156 |
| 2024-02-20 | 12.63 | 12.68 | 12.32 | 12.61 | -0.16% | 11,965 | 14,991,215 |
| 2024-02-19 | 12.5 | 13.28 | 12.25 | 12.63 | +0.64% | 20,100 | 25,640,905 |
| 2024-02-08 | 10.92 | 12.9 | 10.33 | 12.55 | +14.93% | 32,929 | 37,631,535 |
| 2024-02-07 | 11.5 | 11.52 | 10.72 | 10.92 | -5.04% | 22,980 | 25,327,917 |
| 2024-02-06 | 11.29 | 11.98 | 10.28 | 11.5 | 0% | 27,780 | 30,855,160 |
| 2024-02-05 | 13.4 | 13.4 | 11.37 | 11.5 | -15.32% | 27,207 | 32,741,981 |
| 2024-02-02 | 14.6 | 14.76 | 13.14 | 13.58 | -7.18% | 14,565 | 20,215,917 |
| 2024-02-01 | 14.93 | 15.11 | 14.23 | 14.63 | -2.01% | 15,781 | 23,199,521 |
| 2024-01-31 | 15.46 | 15.46 | 14.75 | 14.93 | -3.18% | 11,295 | 16,985,559 |
| 2024-01-30 | 15.9 | 16.05 | 15.26 | 15.42 | -2.77% | 8,063 | 12,632,900 |
| 2024-01-29 | 16.56 | 16.56 | 15.86 | 15.86 | -4.52% | 9,934 | 16,028,768 |
| 2024-01-26 | 16.36 | 16.83 | 16.36 | 16.61 | +2.03% | 11,786 | 19,587,957 |
| 2024-01-25 | 15.46 | 16.35 | 15.27 | 16.28 | +6.34% | 13,737 | 21,775,313 |
| 2024-01-24 | 15.34 | 15.61 | 14.72 | 15.31 | +0.13% | 16,455 | 24,966,703 |
| 2024-01-23 | 15.78 | 15.78 | 15.12 | 15.29 | -2.05% | 15,527 | 23,735,610 |
| 2024-01-22 | 16.69 | 16.82 | 15.55 | 15.61 | -6.86% | 16,616 | 26,705,022 |
| 2024-01-19 | 17.11 | 17.25 | 16.72 | 16.76 | -1.64% | 10,536 | 17,842,808 |
| 2024-01-18 | 17.7 | 17.7 | 16.64 | 17.04 | -2.46% | 19,280 | 32,858,264 |
| 2024-01-17 | 18.06 | 18.14 | 17.45 | 17.47 | -2.89% | 8,690 | 15,450,911 |
| 2024-01-16 | 18.33 | 18.33 | 17.77 | 17.99 | -1.21% | 8,833 | 15,901,765 |
| 2024-01-15 | 18.26 | 18.35 | 18.04 | 18.21 | -0.38% | 5,318 | 9,668,354 |
| 2024-01-12 | 18.4 | 18.75 | 18.12 | 18.28 | -0.65% | 9,061 | 16,751,978 |
| 2024-01-11 | 18.12 | 18.52 | 18.04 | 18.4 | +1.55% | 8,115 | 14,816,015 |
| 2024-01-10 | 18.31 | 18.55 | 18.02 | 18.12 | -1.31% | 8,554 | 15,618,917 |
| 2024-01-09 | 18.19 | 18.64 | 18.19 | 18.36 | +0.99% | 11,283 | 20,765,166 |
| 2024-01-08 | 18.76 | 18.76 | 18.15 | 18.18 | -2.42% | 7,805 | 14,375,144 |
| 2024-01-05 | 18.87 | 19.04 | 18.52 | 18.63 | -1.17% | 8,354 | 15,690,497 |
| 2024-01-04 | 18.88 | 18.93 | 18.63 | 18.85 | -0.42% | 9,720 | 18,286,074 |
| 2024-01-03 | 19.16 | 19.16 | 18.8 | 18.93 | -0.94% | 10,629 | 20,139,853 |
| 2024-01-02 | 18.79 | 19.2 | 18.78 | 19.11 | +1.97% | 19,272 | 36,792,065 |
| 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：