股票概览
12.9
+6.35%
+0.77
12.63
开盘价
13.34
最高价
12.32
最低价
929,779
成交量
数据更新至: 2024-05-20
技术指标
12.17
MA5 (5日均线)
11.86
MA10 (10日均线)
12.37
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 | 12.63 | 13.34 | 12.32 | 12.9 | +6.35% | 929,779 | 1,187,878,543 |
| 2024-05-17 | 12.37 | 12.38 | 11.96 | 12.13 | -1.3% | 369,737 | 446,992,173 |
| 2024-05-16 | 11.84 | 12.44 | 11.78 | 12.29 | +4.33% | 550,063 | 669,879,300 |
| 2024-05-15 | 11.75 | 11.96 | 11.53 | 11.78 | +0.17% | 273,420 | 320,962,609 |
| 2024-05-14 | 11.6 | 11.84 | 11.52 | 11.76 | +2.08% | 315,702 | 370,302,296 |
| 2024-05-13 | 11.55 | 11.75 | 11.11 | 11.52 | -2.12% | 393,565 | 450,134,342 |
| 2024-05-10 | 11.45 | 11.86 | 11.41 | 11.77 | +2.53% | 557,799 | 651,089,316 |
| 2024-05-09 | 11.36 | 11.52 | 11.33 | 11.48 | +0.79% | 244,595 | 279,849,226 |
| 2024-05-08 | 11.54 | 11.68 | 11.28 | 11.39 | -1.89% | 289,466 | 329,929,181 |
| 2024-05-07 | 11.51 | 11.64 | 11.38 | 11.61 | +0.69% | 375,821 | 433,551,869 |
| 2024-05-06 | 11.79 | 11.9 | 11.46 | 11.53 | -3.35% | 499,945 | 578,706,246 |
| 2024-04-30 | 12.8 | 12.84 | 11.84 | 11.93 | -7.09% | 631,149 | 764,711,477 |
| 2024-04-29 | 12.63 | 12.87 | 12.22 | 12.84 | +1.02% | 597,637 | 753,244,971 |
| 2024-04-26 | 12.45 | 12.87 | 12.45 | 12.71 | +1.84% | 642,036 | 814,683,858 |
| 2024-04-25 | 12.4 | 12.89 | 11.88 | 12.48 | -2.19% | 662,715 | 828,281,855 |
| 2024-04-24 | 12.28 | 12.84 | 12.27 | 12.76 | +2.08% | 614,227 | 775,362,990 |
| 2024-04-23 | 13.33 | 13.49 | 12.5 | 12.5 | -10.01% | 782,018 | 1,014,259,070 |
| 2024-04-22 | 14.01 | 14.78 | 12.83 | 13.89 | -2.53% | 1,153,398 | 1,567,282,912 |
| 2024-04-19 | 13.71 | 14.8 | 13.45 | 14.25 | +2.15% | 1,066,018 | 1,505,204,026 |
| 2024-04-18 | 12.9 | 14.43 | 12.86 | 13.95 | +4.57% | 1,100,281 | 1,518,699,617 |
| 2024-04-17 | 13.31 | 14 | 12.22 | 13.34 | 0% | 1,073,564 | 1,431,791,311 |
| 2024-04-16 | 14.2 | 15.21 | 13.28 | 13.34 | -9.56% | 1,231,163 | 1,712,721,867 |
| 2024-04-15 | 15.4 | 16.11 | 14.2 | 14.75 | +0.27% | 1,420,368 | 2,161,957,401 |
| 2024-04-12 | 13.07 | 14.71 | 12.89 | 14.71 | +10.02% | 1,038,743 | 1,450,203,751 |
| 2024-04-11 | 11.93 | 13.37 | 11.55 | 13.37 | +10.04% | 934,016 | 1,173,442,297 |
| 2024-04-10 | 11.63 | 12.83 | 11.36 | 12.15 | +4.2% | 989,297 | 1,205,879,951 |
| 2024-04-09 | 10.5 | 11.66 | 10.49 | 11.66 | +10% | 449,771 | 515,536,415 |
| 2024-04-08 | 10.44 | 10.61 | 10.3 | 10.6 | +1.53% | 190,839 | 200,238,760 |
| 2024-04-03 | 10.33 | 10.46 | 10.2 | 10.44 | +0.38% | 113,483 | 117,457,483 |
| 2024-04-02 | 10.39 | 10.54 | 10.31 | 10.4 | -0.57% | 137,457 | 143,146,592 |
| 2024-04-01 | 10.28 | 10.47 | 10.08 | 10.46 | +1.55% | 177,019 | 181,452,675 |
| 2024-03-29 | 10.07 | 10.3 | 10.04 | 10.3 | +1.98% | 107,272 | 109,250,111 |
| 2024-03-28 | 9.9 | 10.16 | 9.9 | 10.1 | +1.71% | 61,451 | 61,842,700 |
| 2024-03-27 | 10.07 | 10.27 | 9.92 | 9.93 | -2.17% | 64,692 | 65,276,277 |
| 2024-03-26 | 10.02 | 10.15 | 9.85 | 10.15 | +1.1% | 73,998 | 74,255,589 |
| 2024-03-25 | 10.11 | 10.29 | 9.99 | 10.04 | -1.28% | 75,790 | 76,712,774 |
| 2024-03-22 | 10.28 | 10.34 | 10.11 | 10.17 | -1.55% | 60,769 | 62,007,130 |
| 2024-03-21 | 10.16 | 10.43 | 10.16 | 10.33 | +1.87% | 93,454 | 96,235,877 |
| 2024-03-20 | 10.05 | 10.34 | 10.05 | 10.14 | +1.1% | 77,422 | 78,835,127 |
| 2024-03-19 | 10.19 | 10.28 | 10.03 | 10.03 | -2.05% | 72,695 | 73,601,040 |
| 2024-03-18 | 10.17 | 10.3 | 10.13 | 10.24 | 0% | 72,103 | 73,556,595 |
| 2024-03-15 | 10.14 | 10.37 | 10.09 | 10.24 | +0.79% | 78,149 | 79,784,770 |
| 2024-03-14 | 9.97 | 10.48 | 9.94 | 10.16 | +1.5% | 127,589 | 130,541,935 |
| 2024-03-13 | 9.91 | 10.13 | 9.86 | 10.01 | +0.1% | 107,257 | 107,476,730 |
| 2024-03-12 | 9.75 | 10.03 | 9.68 | 10 | +2.77% | 137,067 | 135,260,749 |
| 2024-03-11 | 9.37 | 9.75 | 9.36 | 9.73 | +3.29% | 110,512 | 106,405,570 |
| 2024-03-08 | 9.45 | 9.46 | 9.3 | 9.42 | -1.36% | 96,353 | 90,432,644 |
| 2024-03-07 | 9.12 | 9.65 | 9.09 | 9.55 | +4.49% | 180,816 | 170,053,604 |
| 2024-03-06 | 8.99 | 9.16 | 8.94 | 9.14 | +1.22% | 89,973 | 81,448,686 |
| 2024-03-05 | 8.93 | 9.21 | 8.89 | 9.03 | +0.33% | 96,006 | 87,143,608 |
| 2024-03-04 | 9.02 | 9.1 | 8.86 | 9 | -0.88% | 65,921 | 59,075,843 |
| 2024-03-01 | 9.07 | 9.09 | 8.89 | 9.08 | +0.89% | 80,480 | 72,436,221 |
| 2024-02-29 | 8.83 | 9.03 | 8.77 | 9 | +1.47% | 114,962 | 102,296,688 |
| 2024-02-28 | 9.18 | 9.36 | 8.87 | 8.87 | -3.48% | 125,423 | 115,185,366 |
| 2024-02-27 | 9.09 | 9.19 | 9 | 9.19 | +1.1% | 85,029 | 77,505,298 |
| 2024-02-26 | 9.09 | 9.21 | 9.01 | 9.09 | -0.66% | 101,001 | 92,088,575 |
| 2024-02-23 | 9.1 | 9.17 | 9 | 9.15 | +0.44% | 86,675 | 78,880,865 |
| 2024-02-22 | 9 | 9.24 | 8.97 | 9.11 | +0.77% | 99,350 | 90,551,877 |
| 2024-02-21 | 8.93 | 9.16 | 8.88 | 9.04 | +0.44% | 110,629 | 100,186,386 |
| 2024-02-20 | 9.01 | 9.04 | 8.8 | 9 | -0.88% | 123,516 | 110,050,998 |
| 2024-02-19 | 9.25 | 9.29 | 8.98 | 9.08 | +2.25% | 160,783 | 146,493,934 |
| 2024-02-08 | 8.15 | 8.88 | 8.11 | 8.88 | +9.49% | 173,557 | 147,692,460 |
| 2024-02-07 | 8.11 | 8.39 | 8.03 | 8.11 | -1.58% | 155,571 | 127,080,218 |
| 2024-02-06 | 7.91 | 8.46 | 7.47 | 8.24 | +1.6% | 157,870 | 125,485,127 |
| 2024-02-05 | 8.84 | 8.85 | 8.1 | 8.11 | -9.89% | 176,438 | 146,814,214 |
| 2024-02-02 | 8.84 | 9.34 | 8.75 | 9 | +1.93% | 163,041 | 147,470,308 |
| 2024-02-01 | 9 | 9.09 | 8.75 | 8.83 | -3.07% | 132,469 | 117,880,557 |
| 2024-01-31 | 9.3 | 9.54 | 9.04 | 9.11 | -7.51% | 210,847 | 196,400,819 |
| 2024-01-30 | 9.8 | 10.26 | 9.63 | 9.85 | -0.61% | 156,222 | 155,959,516 |
| 2024-01-29 | 9.99 | 10.03 | 9.71 | 9.91 | -0.9% | 135,072 | 133,544,986 |
| 2024-01-26 | 9.94 | 10.16 | 9.9 | 10 | -0.4% | 135,350 | 136,109,052 |
| 2024-01-25 | 9.74 | 10.08 | 9.58 | 10.04 | +1.93% | 177,693 | 175,571,454 |
| 2024-01-24 | 9.7 | 9.92 | 9.48 | 9.85 | +1.34% | 169,051 | 163,975,425 |
| 2024-01-23 | 9.56 | 9.83 | 9.48 | 9.72 | +0.31% | 193,781 | 186,672,289 |
| 2024-01-22 | 10.3 | 10.33 | 9.59 | 9.69 | -6.65% | 227,449 | 227,483,598 |
| 2024-01-19 | 9.9 | 10.55 | 9.83 | 10.38 | +4.22% | 331,535 | 340,578,631 |
| 2024-01-18 | 10 | 10.02 | 9.61 | 9.96 | -2.73% | 275,513 | 271,720,524 |
| 2024-01-17 | 10.48 | 10.6 | 10.12 | 10.24 | -1.35% | 290,231 | 297,436,764 |
| 2024-01-16 | 10.06 | 10.88 | 9.93 | 10.38 | +2.47% | 520,873 | 544,435,308 |
| 2024-01-15 | 9.58 | 10.2 | 9.55 | 10.13 | +5.63% | 370,836 | 368,437,932 |
| 2024-01-12 | 9.8 | 9.82 | 9.59 | 9.59 | -2.94% | 151,760 | 146,805,959 |
| 2024-01-11 | 9.64 | 10.19 | 9.63 | 9.88 | +1.86% | 269,992 | 267,247,090 |
| 2024-01-10 | 9.69 | 9.81 | 9.5 | 9.7 | -1.32% | 272,412 | 263,389,379 |
| 2024-01-09 | 9.37 | 10.03 | 9.36 | 9.83 | +6.16% | 394,903 | 385,054,427 |
| 2024-01-08 | 9.29 | 9.45 | 9.23 | 9.26 | -1.07% | 107,374 | 100,296,831 |
| 2024-01-05 | 9.5 | 9.69 | 9.31 | 9.36 | -1.99% | 119,461 | 113,203,616 |
| 2024-01-04 | 9.52 | 9.58 | 9.37 | 9.55 | +0.42% | 146,107 | 138,429,728 |
| 2024-01-03 | 9.24 | 9.54 | 9.22 | 9.51 | +2.81% | 179,181 | 167,967,282 |
| 2024-01-02 | 8.98 | 9.5 | 8.97 | 9.25 | +3.58% | 199,227 | 184,328,171 |
| 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：