股票概览
13.31
+1.6%
+0.21
13
开盘价
13.35
最高价
12.73
最低价
776,456
成交量
数据更新至: 2024-05-20
技术指标
12.56
MA5 (5日均线)
12.46
MA10 (10日均线)
11.19
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 | 13.35 | 12.73 | 13.31 | +1.6% | 776,456 | 1,011,755,682 |
| 2024-05-17 | 12.08 | 13.38 | 11.96 | 13.1 | +7.29% | 914,788 | 1,167,499,714 |
| 2024-05-16 | 12 | 12.57 | 11.93 | 12.21 | -0.73% | 579,896 | 712,515,998 |
| 2024-05-15 | 11.74 | 12.53 | 11.62 | 12.3 | +3.62% | 804,305 | 974,288,164 |
| 2024-05-14 | 12.18 | 12.39 | 11.74 | 11.87 | -4.81% | 649,856 | 779,372,728 |
| 2024-05-13 | 12.41 | 12.7 | 11.91 | 12.47 | -2.04% | 853,688 | 1,048,487,056 |
| 2024-05-10 | 12.34 | 13.38 | 12.28 | 12.73 | +3.08% | 1,191,146 | 1,526,874,876 |
| 2024-05-09 | 12.55 | 12.91 | 12.1 | 12.35 | -2.91% | 1,193,733 | 1,486,090,969 |
| 2024-05-08 | 12.2 | 12.72 | 12.2 | 12.72 | +10.03% | 1,771,860 | 2,231,512,866 |
| 2024-05-07 | 10.44 | 11.56 | 10.37 | 11.56 | +9.99% | 940,851 | 1,038,370,666 |
| 2024-05-06 | 10.01 | 10.66 | 9.92 | 10.51 | +6.16% | 542,289 | 560,775,252 |
| 2024-04-30 | 9.99 | 10.19 | 9.88 | 9.9 | -1.69% | 277,820 | 278,432,641 |
| 2024-04-29 | 9.72 | 10.14 | 9.69 | 10.07 | +1.82% | 417,729 | 415,116,474 |
| 2024-04-26 | 9.8 | 9.98 | 9.71 | 9.89 | -1.59% | 406,090 | 399,769,784 |
| 2024-04-25 | 9.7 | 10.28 | 9.63 | 10.05 | +3.61% | 535,101 | 534,202,801 |
| 2024-04-24 | 9.75 | 9.76 | 9.42 | 9.7 | -0.51% | 322,005 | 309,052,366 |
| 2024-04-23 | 10 | 10.13 | 9.66 | 9.75 | -3.66% | 452,211 | 444,220,188 |
| 2024-04-22 | 10.41 | 10.62 | 10 | 10.12 | +1% | 863,132 | 894,672,979 |
| 2024-04-19 | 9.11 | 10.02 | 9.07 | 10.02 | +9.99% | 246,626 | 241,797,862 |
| 2024-04-18 | 9.22 | 9.36 | 9.1 | 9.11 | -1.83% | 141,719 | 130,669,595 |
| 2024-04-17 | 9.15 | 9.39 | 9.15 | 9.28 | +2.09% | 147,019 | 136,524,453 |
| 2024-04-16 | 9.41 | 9.69 | 9.07 | 9.09 | -5.71% | 232,308 | 216,096,043 |
| 2024-04-15 | 9.74 | 9.92 | 9.44 | 9.64 | +1.47% | 330,819 | 320,663,903 |
| 2024-04-12 | 9.51 | 9.63 | 9.34 | 9.5 | -0.73% | 180,794 | 171,330,468 |
| 2024-04-11 | 9.52 | 9.73 | 9.35 | 9.57 | -0.21% | 165,055 | 157,560,160 |
| 2024-04-10 | 9.67 | 9.82 | 9.5 | 9.59 | -1.03% | 190,161 | 183,421,256 |
| 2024-04-09 | 9.27 | 9.73 | 9.2 | 9.69 | +4.08% | 283,101 | 270,512,954 |
| 2024-04-08 | 9.55 | 9.73 | 9.29 | 9.31 | -2.92% | 223,930 | 213,413,224 |
| 2024-04-03 | 9.4 | 9.65 | 9.37 | 9.59 | +1.59% | 314,277 | 299,970,772 |
| 2024-04-02 | 9.21 | 9.64 | 9.2 | 9.44 | +2.5% | 362,560 | 340,906,265 |
| 2024-04-01 | 8.77 | 9.29 | 8.76 | 9.21 | +4.78% | 214,129 | 194,948,717 |
| 2024-03-29 | 8.71 | 8.9 | 8.69 | 8.79 | +1.03% | 77,409 | 68,110,128 |
| 2024-03-28 | 8.56 | 8.84 | 8.55 | 8.7 | +1.4% | 93,701 | 81,557,139 |
| 2024-03-27 | 8.85 | 8.9 | 8.56 | 8.58 | -3.49% | 94,336 | 82,247,672 |
| 2024-03-26 | 8.75 | 8.96 | 8.64 | 8.89 | +1.6% | 112,222 | 98,670,106 |
| 2024-03-25 | 8.87 | 9.02 | 8.75 | 8.75 | -1.69% | 100,027 | 88,766,980 |
| 2024-03-22 | 9.12 | 9.15 | 8.84 | 8.9 | -2.52% | 139,993 | 125,179,559 |
| 2024-03-21 | 9.2 | 9.27 | 9.11 | 9.13 | -0.65% | 112,515 | 103,195,026 |
| 2024-03-20 | 9.18 | 9.23 | 9.1 | 9.19 | +0.11% | 92,949 | 85,182,062 |
| 2024-03-19 | 9.16 | 9.32 | 9.13 | 9.18 | -0.11% | 127,062 | 117,333,830 |
| 2024-03-18 | 9.17 | 9.24 | 9.02 | 9.19 | +0.44% | 156,940 | 142,879,652 |
| 2024-03-15 | 9.1 | 9.16 | 8.93 | 9.15 | +1.1% | 145,776 | 132,136,177 |
| 2024-03-14 | 9.08 | 9.2 | 8.95 | 9.05 | -1.09% | 121,537 | 110,268,285 |
| 2024-03-13 | 9.16 | 9.21 | 9.08 | 9.15 | -0.65% | 100,133 | 91,504,551 |
| 2024-03-12 | 9.29 | 9.29 | 9.12 | 9.21 | -0.97% | 155,728 | 143,067,349 |
| 2024-03-11 | 9.04 | 9.33 | 9.01 | 9.3 | +2.54% | 200,248 | 183,972,116 |
| 2024-03-08 | 9.08 | 9.24 | 9 | 9.07 | +0.11% | 172,753 | 157,100,794 |
| 2024-03-07 | 8.85 | 9.42 | 8.85 | 9.06 | +2.14% | 297,855 | 272,508,391 |
| 2024-03-06 | 8.77 | 8.98 | 8.73 | 8.87 | +0.57% | 120,905 | 107,201,075 |
| 2024-03-05 | 8.89 | 8.89 | 8.75 | 8.82 | -1.12% | 115,269 | 101,625,487 |
| 2024-03-04 | 9 | 9.1 | 8.84 | 8.92 | -1.11% | 150,661 | 134,449,810 |
| 2024-03-01 | 8.95 | 9.19 | 8.91 | 9.02 | +0.78% | 200,796 | 180,972,929 |
| 2024-02-29 | 8.63 | 8.95 | 8.61 | 8.95 | +2.99% | 194,736 | 172,093,740 |
| 2024-02-28 | 8.94 | 9.26 | 8.68 | 8.69 | -2.8% | 263,428 | 237,567,962 |
| 2024-02-27 | 8.82 | 8.94 | 8.73 | 8.94 | +1.59% | 138,823 | 122,780,352 |
| 2024-02-26 | 8.8 | 8.96 | 8.69 | 8.8 | -0.45% | 147,274 | 129,884,955 |
| 2024-02-23 | 8.79 | 8.86 | 8.69 | 8.84 | +0.23% | 160,583 | 141,058,381 |
| 2024-02-22 | 8.74 | 8.86 | 8.67 | 8.82 | +0.92% | 123,241 | 108,075,726 |
| 2024-02-21 | 8.68 | 8.98 | 8.61 | 8.74 | -0.11% | 163,523 | 144,098,857 |
| 2024-02-20 | 8.63 | 8.82 | 8.51 | 8.75 | +0.46% | 130,520 | 113,508,944 |
| 2024-02-19 | 8.58 | 8.98 | 8.58 | 8.71 | +1.87% | 201,908 | 176,516,857 |
| 2024-02-08 | 8.39 | 8.77 | 8.33 | 8.55 | +2.76% | 239,974 | 206,420,818 |
| 2024-02-07 | 7.92 | 8.46 | 7.92 | 8.32 | +5.32% | 270,263 | 223,787,268 |
| 2024-02-06 | 7.25 | 8.03 | 7.2 | 7.9 | +6.04% | 228,042 | 173,570,700 |
| 2024-02-05 | 7.77 | 7.79 | 7.04 | 7.45 | -4.61% | 292,912 | 216,436,432 |
| 2024-02-02 | 8.25 | 8.34 | 7.53 | 7.81 | -4.41% | 193,016 | 153,108,016 |
| 2024-02-01 | 8.35 | 8.5 | 8.17 | 8.17 | -2.39% | 165,352 | 137,287,536 |
| 2024-01-31 | 8.85 | 8.94 | 8.35 | 8.37 | -5.85% | 179,866 | 154,773,859 |
| 2024-01-30 | 9 | 9.2 | 8.82 | 8.89 | -1.66% | 129,761 | 117,274,805 |
| 2024-01-29 | 9.31 | 9.38 | 9.03 | 9.04 | -2.27% | 137,951 | 126,671,109 |
| 2024-01-26 | 9.3 | 9.47 | 9.23 | 9.25 | -0.75% | 165,928 | 155,003,030 |
| 2024-01-25 | 9.18 | 9.37 | 9.09 | 9.32 | +1.75% | 196,026 | 181,505,921 |
| 2024-01-24 | 9.17 | 9.24 | 8.85 | 9.16 | +0.55% | 181,593 | 164,522,137 |
| 2024-01-23 | 8.8 | 9.21 | 8.65 | 9.11 | +2.94% | 234,317 | 210,363,205 |
| 2024-01-22 | 9.4 | 9.41 | 8.8 | 8.85 | -6.05% | 200,829 | 181,908,151 |
| 2024-01-19 | 9.41 | 9.63 | 9.33 | 9.42 | -0.21% | 140,021 | 132,665,596 |
| 2024-01-18 | 9.44 | 9.5 | 9.19 | 9.44 | -1.97% | 298,036 | 278,643,462 |
| 2024-01-17 | 10 | 10.05 | 9.63 | 9.63 | -4.37% | 177,360 | 174,031,537 |
| 2024-01-16 | 10.06 | 10.17 | 9.89 | 10.07 | -0.89% | 180,990 | 181,014,922 |
| 2024-01-15 | 10.43 | 10.46 | 10.15 | 10.16 | -3.33% | 202,916 | 208,127,540 |
| 2024-01-12 | 10.3 | 10.79 | 10.25 | 10.51 | +1.15% | 335,371 | 353,997,385 |
| 2024-01-11 | 10.22 | 10.43 | 10.08 | 10.39 | +1.07% | 188,079 | 192,711,254 |
| 2024-01-10 | 10.2 | 10.55 | 10.07 | 10.28 | +0.1% | 201,621 | 207,938,830 |
| 2024-01-09 | 10.28 | 10.47 | 10.12 | 10.27 | -0.48% | 203,943 | 209,516,988 |
| 2024-01-08 | 10.3 | 10.56 | 10.23 | 10.32 | -0.67% | 229,367 | 238,295,260 |
| 2024-01-05 | 10.67 | 10.75 | 10.29 | 10.39 | -3.8% | 427,099 | 448,374,925 |
| 2024-01-04 | 10.88 | 11.38 | 10.75 | 10.8 | -2.61% | 560,886 | 617,286,921 |
| 2024-01-03 | 10.5 | 11.5 | 10.44 | 11.09 | +5.22% | 761,186 | 837,939,701 |
| 2024-01-02 | 10.41 | 10.8 | 10.33 | 10.54 | +0.76% | 398,953 | 422,917,934 |
| 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：