股票概览
12.4
+3.33%
+0.4
11.87
开盘价
12.67
最高价
11.59
最低价
888,588
成交量
数据更新至: 2024-05-20
技术指标
12.11
MA5 (5日均线)
11.72
MA10 (10日均线)
11.01
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 | 11.87 | 12.67 | 11.59 | 12.4 | +3.33% | 888,588 | 1,083,854,239 |
| 2024-05-17 | 11.84 | 12.17 | 11.72 | 12 | +2.04% | 747,413 | 893,460,349 |
| 2024-05-16 | 11.7 | 12 | 11.57 | 11.76 | -2.24% | 684,031 | 806,298,164 |
| 2024-05-15 | 12.03 | 12.78 | 11.18 | 12.03 | -2.83% | 1,150,767 | 1,355,578,481 |
| 2024-05-14 | 12.21 | 13.27 | 12.21 | 12.38 | -2.83% | 1,218,426 | 1,537,552,534 |
| 2024-05-13 | 12.49 | 12.93 | 11.81 | 12.74 | +8.43% | 1,410,328 | 1,760,420,366 |
| 2024-05-10 | 10.69 | 11.75 | 10.63 | 11.75 | +10.02% | 935,835 | 1,058,349,529 |
| 2024-05-09 | 10.53 | 11.08 | 10.36 | 10.68 | -1.29% | 636,014 | 678,498,884 |
| 2024-05-08 | 10.57 | 11.2 | 10.55 | 10.82 | +1.41% | 771,665 | 842,210,394 |
| 2024-05-07 | 10.85 | 10.85 | 10.3 | 10.67 | -2.47% | 625,099 | 664,851,380 |
| 2024-05-06 | 10.66 | 11.26 | 10.56 | 10.94 | +4.09% | 755,823 | 824,395,461 |
| 2024-04-30 | 10.49 | 10.99 | 10.35 | 10.51 | +2.04% | 775,880 | 830,905,800 |
| 2024-04-29 | 10.24 | 10.45 | 10.22 | 10.3 | -1.25% | 562,238 | 578,727,315 |
| 2024-04-26 | 10.2 | 10.63 | 10.1 | 10.43 | -2.07% | 762,544 | 792,368,356 |
| 2024-04-25 | 9.73 | 10.72 | 9.65 | 10.65 | +8.23% | 916,946 | 935,268,673 |
| 2024-04-24 | 9.9 | 10.09 | 9.74 | 9.84 | +0.61% | 598,087 | 589,727,703 |
| 2024-04-23 | 10.2 | 10.64 | 9.72 | 9.78 | -6.68% | 876,896 | 884,973,167 |
| 2024-04-22 | 10.05 | 11.3 | 9.95 | 10.48 | +1.55% | 1,037,213 | 1,104,182,534 |
| 2024-04-19 | 9.8 | 10.34 | 9.79 | 10.32 | +5.41% | 1,105,594 | 1,121,492,123 |
| 2024-04-18 | 10.05 | 10.93 | 9.77 | 9.79 | -1.51% | 1,488,889 | 1,536,978,044 |
| 2024-04-17 | 9.28 | 9.94 | 9.08 | 9.94 | +9.96% | 1,007,021 | 972,185,948 |
| 2024-04-16 | 9.04 | 9.04 | 9.04 | 9.04 | +9.98% | 190,272 | 172,006,241 |
| 2024-04-15 | 8.2 | 8.39 | 8.08 | 8.22 | -0.36% | 217,814 | 179,004,914 |
| 2024-04-12 | 8.35 | 8.42 | 8.21 | 8.25 | -2.37% | 183,781 | 152,492,411 |
| 2024-04-11 | 8.2 | 8.48 | 8.1 | 8.45 | +2.18% | 267,065 | 223,656,414 |
| 2024-04-10 | 8.25 | 8.5 | 8.18 | 8.27 | -0.24% | 255,479 | 213,381,504 |
| 2024-04-09 | 8.22 | 8.38 | 8.15 | 8.29 | -0.36% | 213,056 | 175,852,972 |
| 2024-04-08 | 8.02 | 8.51 | 7.99 | 8.32 | +3.48% | 356,721 | 295,103,657 |
| 2024-04-03 | 8.07 | 8.09 | 7.92 | 8.04 | -0.5% | 107,794 | 86,148,200 |
| 2024-04-02 | 8 | 8.14 | 7.95 | 8.08 | +1.64% | 170,968 | 137,936,049 |
| 2024-04-01 | 7.92 | 7.99 | 7.81 | 7.95 | +1.15% | 162,407 | 128,440,587 |
| 2024-03-29 | 7.63 | 7.9 | 7.63 | 7.86 | +2.34% | 140,310 | 109,692,324 |
| 2024-03-28 | 7.59 | 7.74 | 7.51 | 7.68 | +1.05% | 105,750 | 80,944,408 |
| 2024-03-27 | 7.76 | 7.82 | 7.59 | 7.6 | -2.44% | 116,915 | 89,699,609 |
| 2024-03-26 | 7.6 | 7.91 | 7.57 | 7.79 | +2.1% | 174,835 | 135,662,427 |
| 2024-03-25 | 7.62 | 7.85 | 7.61 | 7.63 | +0.13% | 128,519 | 99,392,039 |
| 2024-03-22 | 7.73 | 7.78 | 7.61 | 7.62 | -1.68% | 90,573 | 69,549,547 |
| 2024-03-21 | 7.78 | 7.81 | 7.66 | 7.75 | -0.39% | 104,711 | 80,941,355 |
| 2024-03-20 | 7.76 | 7.79 | 7.72 | 7.78 | -0.13% | 83,348 | 64,675,523 |
| 2024-03-19 | 7.87 | 7.93 | 7.79 | 7.79 | -1.39% | 105,358 | 82,876,881 |
| 2024-03-18 | 7.81 | 7.92 | 7.81 | 7.9 | +0.89% | 122,961 | 96,756,021 |
| 2024-03-15 | 7.77 | 7.86 | 7.74 | 7.83 | +0.77% | 92,229 | 71,968,212 |
| 2024-03-14 | 7.88 | 7.88 | 7.7 | 7.77 | -1.65% | 132,537 | 103,111,778 |
| 2024-03-13 | 7.85 | 8.01 | 7.82 | 7.9 | +0.89% | 156,028 | 123,354,294 |
| 2024-03-12 | 7.95 | 7.95 | 7.76 | 7.83 | -1.76% | 187,268 | 146,747,827 |
| 2024-03-11 | 7.8 | 8.23 | 7.8 | 7.97 | +2.97% | 275,666 | 220,824,678 |
| 2024-03-08 | 7.66 | 7.78 | 7.6 | 7.74 | +0.65% | 162,541 | 124,800,868 |
| 2024-03-07 | 7.7 | 7.84 | 7.59 | 7.69 | +0.13% | 212,788 | 164,056,943 |
| 2024-03-06 | 7.63 | 7.74 | 7.63 | 7.68 | +0.79% | 147,669 | 113,519,146 |
| 2024-03-05 | 7.69 | 7.77 | 7.58 | 7.62 | -1.68% | 157,965 | 120,861,260 |
| 2024-03-04 | 7.57 | 7.78 | 7.52 | 7.75 | +2.65% | 207,499 | 159,181,483 |
| 2024-03-01 | 7.51 | 7.68 | 7.49 | 7.55 | +0.53% | 188,583 | 142,874,476 |
| 2024-02-29 | 7.28 | 7.51 | 7.23 | 7.51 | +3.3% | 171,375 | 126,447,189 |
| 2024-02-28 | 7.45 | 7.67 | 7.27 | 7.27 | -2.42% | 271,353 | 203,725,499 |
| 2024-02-27 | 7.33 | 7.45 | 7.29 | 7.45 | +0.81% | 148,929 | 110,162,946 |
| 2024-02-26 | 7.47 | 7.5 | 7.32 | 7.39 | -1.2% | 205,533 | 151,917,266 |
| 2024-02-23 | 7.43 | 7.5 | 7.35 | 7.48 | +1.08% | 199,200 | 147,908,490 |
| 2024-02-22 | 7.34 | 7.47 | 7.3 | 7.4 | +1.23% | 207,959 | 153,152,420 |
| 2024-02-21 | 7.24 | 7.48 | 7.19 | 7.31 | +0.97% | 262,471 | 193,327,852 |
| 2024-02-20 | 7.25 | 7.34 | 7.12 | 7.24 | -1.09% | 180,231 | 130,327,954 |
| 2024-02-19 | 7.18 | 7.4 | 7.08 | 7.32 | +4.27% | 299,829 | 218,148,995 |
| 2024-02-08 | 6.88 | 7.05 | 6.55 | 7.02 | +4% | 301,946 | 206,041,292 |
| 2024-02-07 | 6.85 | 7.11 | 6.67 | 6.75 | -3.3% | 312,039 | 214,808,003 |
| 2024-02-06 | 6.41 | 7.17 | 6.22 | 6.98 | +1.01% | 371,338 | 247,091,163 |
| 2024-02-05 | 6.62 | 7.4 | 6.5 | 6.91 | +1.17% | 406,249 | 283,833,011 |
| 2024-02-02 | 7.41 | 7.78 | 6.64 | 6.83 | -7.45% | 517,104 | 367,261,049 |
| 2024-02-01 | 7.21 | 7.69 | 7.21 | 7.38 | -7.87% | 554,832 | 411,151,760 |
| 2024-01-31 | 8.35 | 8.67 | 8 | 8.01 | +1.65% | 751,160 | 637,381,689 |
| 2024-01-30 | 7.7 | 7.88 | 7.33 | 7.88 | +10.06% | 235,104 | 182,709,866 |
| 2024-01-29 | 7.29 | 7.39 | 7.14 | 7.16 | -2.05% | 59,032 | 42,732,541 |
| 2024-01-26 | 7.26 | 7.44 | 7.21 | 7.31 | +1.25% | 82,105 | 60,132,003 |
| 2024-01-25 | 7.01 | 7.23 | 6.97 | 7.22 | +3.74% | 65,004 | 46,311,192 |
| 2024-01-24 | 6.88 | 6.97 | 6.73 | 6.96 | +1.46% | 51,195 | 35,208,300 |
| 2024-01-23 | 6.76 | 6.91 | 6.68 | 6.86 | +1.18% | 51,527 | 35,158,308 |
| 2024-01-22 | 7.2 | 7.2 | 6.72 | 6.78 | -5.7% | 75,339 | 52,431,084 |
| 2024-01-19 | 7.21 | 7.28 | 7.14 | 7.19 | -0.42% | 43,922 | 31,669,190 |
| 2024-01-18 | 7.35 | 7.45 | 7.05 | 7.22 | -3.6% | 94,512 | 67,914,345 |
| 2024-01-17 | 7.6 | 7.66 | 7.48 | 7.49 | -1.71% | 37,694 | 28,581,224 |
| 2024-01-16 | 7.65 | 7.7 | 7.52 | 7.62 | -0.91% | 39,574 | 30,060,909 |
| 2024-01-15 | 7.74 | 7.8 | 7.65 | 7.69 | -1.28% | 46,247 | 35,614,322 |
| 2024-01-12 | 7.71 | 7.89 | 7.69 | 7.79 | +0.91% | 65,278 | 51,045,699 |
| 2024-01-11 | 7.62 | 7.73 | 7.62 | 7.72 | +0.92% | 32,394 | 24,925,795 |
| 2024-01-10 | 7.69 | 7.73 | 7.62 | 7.65 | -0.78% | 32,588 | 25,020,783 |
| 2024-01-09 | 7.64 | 7.74 | 7.64 | 7.71 | +0.78% | 33,119 | 25,479,007 |
| 2024-01-08 | 7.8 | 7.81 | 7.64 | 7.65 | -1.67% | 42,521 | 32,834,963 |
| 2024-01-05 | 7.87 | 7.97 | 7.76 | 7.78 | -1.39% | 51,219 | 40,274,035 |
| 2024-01-04 | 7.9 | 7.94 | 7.86 | 7.89 | -0.13% | 48,184 | 38,040,811 |
| 2024-01-03 | 7.86 | 7.93 | 7.81 | 7.9 | +0.38% | 58,739 | 46,251,491 |
| 2024-01-02 | 7.76 | 7.91 | 7.71 | 7.87 | +1.68% | 57,583 | 45,198,333 |
| 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：