股票概览
12.98
+10%
+1.18
12.58
开盘价
12.98
最高价
12.4
最低价
1,573,138
成交量
数据更新至: 2024-05-20
技术指标
11.76
MA5 (5日均线)
11.00
MA10 (10日均线)
10.71
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 | 12.58 | 12.98 | 12.4 | 12.98 | +10% | 1,573,138 | 2,002,300,540 |
| 2024-05-17 | 10.99 | 11.9 | 10.8 | 11.8 | +6.12% | 1,646,049 | 1,864,632,800 |
| 2024-05-16 | 11.7 | 11.82 | 11 | 11.12 | -4.14% | 1,512,936 | 1,726,255,876 |
| 2024-05-15 | 11.12 | 11.99 | 10.8 | 11.6 | +2.84% | 2,139,019 | 2,444,814,088 |
| 2024-05-14 | 10.4 | 11.28 | 10.34 | 11.28 | +10.05% | 1,754,465 | 1,882,809,810 |
| 2024-05-13 | 10.11 | 10.36 | 9.92 | 10.25 | -2.57% | 938,833 | 951,165,005 |
| 2024-05-10 | 10.43 | 10.64 | 9.95 | 10.52 | +2.94% | 1,374,803 | 1,420,378,428 |
| 2024-05-09 | 9.85 | 10.5 | 9.81 | 10.22 | +2.61% | 1,088,418 | 1,107,677,697 |
| 2024-05-08 | 9.99 | 10.33 | 9.82 | 9.96 | -3.02% | 947,873 | 951,652,896 |
| 2024-05-07 | 10.4 | 10.92 | 10.2 | 10.27 | -1.25% | 1,346,088 | 1,408,147,686 |
| 2024-05-06 | 9.86 | 10.4 | 9.69 | 10.4 | +2.46% | 1,130,773 | 1,140,223,670 |
| 2024-04-30 | 10.92 | 11.09 | 9.7 | 10.15 | -3.79% | 1,548,957 | 1,616,641,506 |
| 2024-04-29 | 10.63 | 10.98 | 10.34 | 10.55 | -3.74% | 1,428,477 | 1,513,555,168 |
| 2024-04-26 | 10.45 | 11.43 | 10.31 | 10.96 | +3.59% | 1,750,352 | 1,901,745,201 |
| 2024-04-25 | 10 | 10.59 | 9.6 | 10.58 | +4.44% | 1,606,276 | 1,620,528,554 |
| 2024-04-24 | 9.09 | 10.23 | 9.09 | 10.13 | +5.85% | 1,989,225 | 1,913,128,043 |
| 2024-04-23 | 9.57 | 9.57 | 9.57 | 9.57 | -9.97% | 198,830 | 190,280,310 |
| 2024-04-22 | 11.29 | 11.99 | 10.58 | 10.63 | -2.48% | 2,315,737 | 2,670,978,242 |
| 2024-04-19 | 10.7 | 11.1 | 10.52 | 10.9 | +5.83% | 2,092,105 | 2,269,520,122 |
| 2024-04-18 | 9.38 | 10.3 | 9.28 | 10.3 | +10.04% | 1,790,762 | 1,774,296,767 |
| 2024-04-17 | 8.91 | 9.42 | 8.86 | 9.36 | +3.77% | 1,303,162 | 1,207,678,963 |
| 2024-04-16 | 9.14 | 9.62 | 8.93 | 9.02 | -3.32% | 1,513,378 | 1,408,526,246 |
| 2024-04-15 | 9.99 | 10.1 | 9.33 | 9.33 | -10.03% | 1,514,625 | 1,437,912,776 |
| 2024-04-12 | 10.78 | 10.95 | 10.12 | 10.37 | -7% | 1,865,473 | 1,951,410,345 |
| 2024-04-11 | 11 | 11.44 | 10.79 | 11.15 | -2.19% | 1,717,445 | 1,902,095,049 |
| 2024-04-10 | 11.47 | 11.8 | 11.05 | 11.4 | +0.09% | 1,923,123 | 2,200,251,167 |
| 2024-04-09 | 11.31 | 11.71 | 11.04 | 11.39 | -1.89% | 1,851,430 | 2,094,792,688 |
| 2024-04-08 | 11.43 | 11.87 | 11.21 | 11.61 | +7.6% | 2,330,284 | 2,713,288,941 |
| 2024-04-03 | 10.16 | 10.79 | 9.76 | 10.79 | +9.99% | 1,970,503 | 2,062,002,632 |
| 2024-04-02 | 9.13 | 9.81 | 8.9 | 9.81 | +9.98% | 1,181,910 | 1,129,905,175 |
| 2024-04-01 | 8.73 | 9.19 | 8.65 | 8.92 | +6.83% | 1,815,330 | 1,638,978,517 |
| 2024-03-29 | 7.73 | 8.35 | 7.66 | 8.35 | +10.01% | 984,618 | 794,226,071 |
| 2024-03-28 | 7.18 | 7.6 | 7.15 | 7.59 | +5.71% | 785,554 | 580,492,572 |
| 2024-03-27 | 7.43 | 7.63 | 7.17 | 7.18 | -4.65% | 665,301 | 491,987,219 |
| 2024-03-26 | 7.69 | 7.84 | 7.33 | 7.53 | -4.2% | 827,331 | 623,961,621 |
| 2024-03-25 | 7.28 | 8.17 | 7.24 | 7.86 | +3.83% | 1,164,622 | 905,778,819 |
| 2024-03-22 | 7.7 | 7.85 | 7.46 | 7.57 | -6.54% | 1,127,542 | 863,145,691 |
| 2024-03-21 | 7.81 | 8.43 | 7.46 | 8.1 | +5.61% | 1,624,142 | 1,270,937,566 |
| 2024-03-20 | 6.83 | 7.67 | 6.83 | 7.67 | +10.04% | 1,525,386 | 1,123,242,693 |
| 2024-03-19 | 6.99 | 7.38 | 6.87 | 6.97 | -2.11% | 1,169,303 | 834,618,582 |
| 2024-03-18 | 7.23 | 7.49 | 7.03 | 7.12 | +4.55% | 1,461,238 | 1,062,080,171 |
| 2024-03-15 | 6.49 | 6.81 | 6.04 | 6.81 | +10.02% | 1,006,940 | 645,893,822 |
| 2024-03-14 | 6.19 | 6.19 | 6.19 | 6.19 | +9.95% | 172,000 | 106,468,136 |
| 2024-03-13 | 5.55 | 5.64 | 5.52 | 5.63 | +1.08% | 105,547 | 58,945,630 |
| 2024-03-12 | 5.67 | 5.68 | 5.51 | 5.57 | -1.76% | 146,642 | 81,735,769 |
| 2024-03-11 | 5.8 | 5.85 | 5.57 | 5.67 | -1.56% | 207,405 | 117,353,714 |
| 2024-03-08 | 5.52 | 5.79 | 5.49 | 5.76 | +4.16% | 224,463 | 126,332,154 |
| 2024-03-07 | 5.33 | 5.68 | 5.29 | 5.53 | +4.73% | 223,562 | 123,753,608 |
| 2024-03-06 | 5.2 | 5.3 | 5.1 | 5.28 | +1.34% | 82,649 | 43,237,016 |
| 2024-03-05 | 5.25 | 5.36 | 5.19 | 5.21 | -1.14% | 67,256 | 35,284,664 |
| 2024-03-04 | 5.34 | 5.38 | 5.24 | 5.27 | -0.57% | 97,720 | 51,799,871 |
| 2024-03-01 | 5.29 | 5.35 | 5.22 | 5.3 | +0.19% | 95,903 | 50,598,991 |
| 2024-02-29 | 5.1 | 5.38 | 5.1 | 5.29 | +3.52% | 136,735 | 71,915,711 |
| 2024-02-28 | 5.35 | 5.43 | 5.11 | 5.11 | -4.49% | 126,403 | 66,641,578 |
| 2024-02-27 | 5.29 | 5.39 | 5.24 | 5.35 | +0.75% | 82,938 | 44,190,240 |
| 2024-02-26 | 5.29 | 5.41 | 5.22 | 5.31 | +0.38% | 117,286 | 62,272,193 |
| 2024-02-23 | 5.17 | 5.37 | 5.14 | 5.29 | +2.92% | 154,594 | 81,385,773 |
| 2024-02-22 | 5.01 | 5.15 | 4.98 | 5.14 | +2.39% | 111,046 | 56,418,561 |
| 2024-02-21 | 4.96 | 5.18 | 4.91 | 5.02 | +0.6% | 100,809 | 51,078,480 |
| 2024-02-20 | 5.09 | 5.09 | 4.91 | 4.99 | -2.16% | 101,286 | 50,484,219 |
| 2024-02-19 | 4.93 | 5.22 | 4.89 | 5.1 | +4.29% | 226,540 | 115,449,121 |
| 2024-02-08 | 4.75 | 4.95 | 4.65 | 4.89 | +2.52% | 220,068 | 105,976,018 |
| 2024-02-07 | 4.4 | 4.81 | 4.39 | 4.77 | +7.19% | 252,971 | 117,710,952 |
| 2024-02-06 | 4.02 | 4.53 | 3.98 | 4.45 | +6.97% | 224,878 | 95,344,443 |
| 2024-02-05 | 4.54 | 4.55 | 4.15 | 4.16 | -9.76% | 190,422 | 81,442,675 |
| 2024-02-02 | 4.88 | 4.93 | 4.44 | 4.61 | -6.49% | 170,652 | 80,514,946 |
| 2024-02-01 | 4.96 | 5.07 | 4.8 | 4.93 | -1.79% | 120,251 | 59,348,982 |
| 2024-01-31 | 5.25 | 5.25 | 5 | 5.02 | -4.2% | 113,925 | 58,332,248 |
| 2024-01-30 | 5.45 | 5.47 | 5.23 | 5.24 | -3.5% | 85,843 | 45,832,141 |
| 2024-01-29 | 5.6 | 5.6 | 5.4 | 5.43 | -2.51% | 78,289 | 42,989,862 |
| 2024-01-26 | 5.43 | 5.65 | 5.38 | 5.57 | +2.58% | 103,502 | 57,593,556 |
| 2024-01-25 | 5.22 | 5.45 | 5.18 | 5.43 | +3.82% | 94,655 | 50,544,771 |
| 2024-01-24 | 5.07 | 5.23 | 4.98 | 5.23 | +3.16% | 113,139 | 57,862,555 |
| 2024-01-23 | 5.07 | 5.19 | 4.87 | 5.07 | -0.39% | 122,539 | 61,442,198 |
| 2024-01-22 | 5.41 | 5.43 | 5.05 | 5.09 | -5.91% | 101,438 | 53,127,908 |
| 2024-01-19 | 5.46 | 5.52 | 5.37 | 5.41 | -0.73% | 84,810 | 46,185,851 |
| 2024-01-18 | 5.62 | 5.65 | 5.29 | 5.45 | -3.37% | 132,592 | 72,087,881 |
| 2024-01-17 | 5.79 | 5.81 | 5.64 | 5.64 | -2.25% | 65,102 | 37,359,541 |
| 2024-01-16 | 5.83 | 5.86 | 5.7 | 5.77 | -0.69% | 72,616 | 41,915,221 |
| 2024-01-15 | 5.88 | 5.88 | 5.78 | 5.81 | -0.51% | 57,324 | 33,403,829 |
| 2024-01-12 | 5.84 | 5.92 | 5.8 | 5.84 | +0.17% | 59,567 | 34,938,037 |
| 2024-01-11 | 5.78 | 5.83 | 5.73 | 5.83 | +1.04% | 77,516 | 44,906,429 |
| 2024-01-10 | 5.83 | 5.85 | 5.76 | 5.77 | -1.54% | 84,020 | 48,734,314 |
| 2024-01-09 | 5.81 | 5.9 | 5.76 | 5.86 | +0.34% | 124,411 | 72,433,002 |
| 2024-01-08 | 5.89 | 5.94 | 5.82 | 5.84 | -1.02% | 96,853 | 56,826,953 |
| 2024-01-05 | 5.95 | 5.97 | 5.85 | 5.9 | -0.51% | 94,862 | 56,149,240 |
| 2024-01-04 | 5.9 | 5.98 | 5.85 | 5.93 | +0.34% | 98,567 | 58,320,781 |
| 2024-01-03 | 5.85 | 5.94 | 5.83 | 5.91 | +0.17% | 112,555 | 66,239,032 |
| 2024-01-02 | 5.8 | 5.92 | 5.75 | 5.9 | +1.72% | 124,890 | 73,241,862 |
| 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：