股票概览
13.68
+5.8%
+0.75
12.8
开盘价
13.94
最高价
12.61
最低价
2,299,529
成交量
数据更新至: 2024-05-20
技术指标
12.25
MA5 (5日均线)
12.22
MA10 (10日均线)
11.83
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 | 12.8 | 13.94 | 12.61 | 13.68 | +5.8% | 2,299,529 | 3,076,888,143 |
| 2024-05-17 | 12.02 | 12.93 | 11.44 | 12.93 | +10.04% | 2,491,575 | 3,113,161,035 |
| 2024-05-16 | 11.45 | 11.97 | 11.41 | 11.75 | +2.44% | 1,165,224 | 1,368,813,148 |
| 2024-05-15 | 11.31 | 11.87 | 11.21 | 11.47 | +0.26% | 1,064,746 | 1,236,494,788 |
| 2024-05-14 | 11.84 | 11.87 | 11.38 | 11.44 | -2.31% | 911,157 | 1,051,266,041 |
| 2024-05-13 | 11.2 | 11.74 | 11 | 11.71 | +1.21% | 1,080,319 | 1,233,739,907 |
| 2024-05-10 | 12.1 | 12.2 | 11.43 | 11.57 | -6.01% | 1,414,326 | 1,659,251,551 |
| 2024-05-09 | 12.75 | 12.8 | 11.81 | 12.31 | -3.3% | 1,663,829 | 2,039,840,215 |
| 2024-05-08 | 12 | 13.01 | 11.89 | 12.73 | +0.95% | 2,223,368 | 2,792,601,875 |
| 2024-05-07 | 11.8 | 12.61 | 11.65 | 12.61 | +10.03% | 1,828,972 | 2,266,149,869 |
| 2024-05-06 | 10.99 | 11.84 | 10.99 | 11.46 | -2.3% | 1,739,510 | 1,991,051,120 |
| 2024-04-30 | 12.4 | 12.5 | 11.73 | 11.73 | -9.98% | 590,951 | 707,025,851 |
| 2024-04-29 | 12.94 | 13.29 | 12.2 | 13.03 | +3.91% | 2,721,880 | 3,474,008,013 |
| 2024-04-26 | 12.05 | 12.54 | 12.05 | 12.54 | +10% | 2,180,340 | 2,704,475,218 |
| 2024-04-25 | 11.71 | 11.88 | 11.25 | 11.4 | -2.56% | 1,811,139 | 2,074,164,837 |
| 2024-04-24 | 10.93 | 12.33 | 10.93 | 11.7 | 0% | 2,529,184 | 2,970,474,817 |
| 2024-04-23 | 10.91 | 12.1 | 10.52 | 11.7 | +5.41% | 2,523,248 | 2,854,939,042 |
| 2024-04-22 | 10.8 | 11.33 | 10 | 11.1 | +7.77% | 2,650,661 | 2,874,988,930 |
| 2024-04-19 | 9 | 10.3 | 9 | 10.3 | +10.04% | 2,011,490 | 1,994,348,520 |
| 2024-04-18 | 8.9 | 9.63 | 8.84 | 9.36 | +6.97% | 2,282,648 | 2,105,668,391 |
| 2024-04-17 | 8.09 | 8.75 | 8.08 | 8.75 | +10.06% | 865,439 | 741,949,938 |
| 2024-04-16 | 8.27 | 8.54 | 7.91 | 7.95 | -5.58% | 1,080,438 | 884,346,177 |
| 2024-04-15 | 8.65 | 8.97 | 8.19 | 8.42 | -4.86% | 1,274,663 | 1,095,693,441 |
| 2024-04-12 | 8.51 | 9.32 | 8.46 | 8.85 | +1.96% | 1,586,189 | 1,419,590,796 |
| 2024-04-11 | 9.18 | 9.47 | 8.68 | 8.68 | -9.96% | 2,315,247 | 2,107,148,240 |
| 2024-04-10 | 8.75 | 9.64 | 8.74 | 9.64 | +10.05% | 2,244,786 | 2,137,569,625 |
| 2024-04-09 | 8.29 | 9.03 | 8.03 | 8.76 | +6.7% | 1,889,672 | 1,650,564,847 |
| 2024-04-08 | 8.71 | 9.09 | 7.92 | 8.21 | -6.6% | 1,488,800 | 1,247,611,757 |
| 2024-04-03 | 7.99 | 9.38 | 7.99 | 8.79 | -1.01% | 2,022,869 | 1,719,865,134 |
| 2024-04-02 | 8.43 | 9.09 | 8.43 | 8.88 | +7.51% | 2,070,332 | 1,848,270,749 |
| 2024-04-01 | 8.17 | 8.93 | 7.84 | 8.26 | +1.72% | 1,719,159 | 1,409,164,279 |
| 2024-03-29 | 7.66 | 8.12 | 7.66 | 8.12 | +10.03% | 1,023,737 | 816,173,369 |
| 2024-03-28 | 6.82 | 7.38 | 6.82 | 7.38 | +9.99% | 827,846 | 605,924,126 |
| 2024-03-27 | 6.83 | 6.96 | 6.65 | 6.71 | -2.19% | 265,755 | 180,167,660 |
| 2024-03-26 | 6.84 | 6.95 | 6.76 | 6.86 | +0.29% | 229,684 | 157,471,736 |
| 2024-03-25 | 7.07 | 7.25 | 6.83 | 6.84 | -5.26% | 392,451 | 276,661,435 |
| 2024-03-22 | 7.18 | 7.35 | 7 | 7.22 | -0.69% | 501,111 | 359,864,917 |
| 2024-03-21 | 6.99 | 7.33 | 6.87 | 7.27 | +3.86% | 560,872 | 399,533,750 |
| 2024-03-20 | 6.75 | 7.09 | 6.75 | 7 | +4.79% | 422,615 | 294,158,440 |
| 2024-03-19 | 6.82 | 6.93 | 6.66 | 6.68 | -1.62% | 280,020 | 189,313,268 |
| 2024-03-18 | 6.5 | 6.85 | 6.48 | 6.79 | +4.3% | 380,597 | 256,515,892 |
| 2024-03-15 | 6.4 | 6.51 | 6.4 | 6.51 | +1.72% | 189,774 | 122,530,433 |
| 2024-03-14 | 6.49 | 6.52 | 6.32 | 6.4 | -1.84% | 261,664 | 167,656,421 |
| 2024-03-13 | 6.72 | 6.72 | 6.37 | 6.52 | -2.1% | 564,291 | 367,384,629 |
| 2024-03-12 | 6.1 | 6.66 | 6.05 | 6.66 | +10.08% | 401,501 | 257,240,451 |
| 2024-03-11 | 5.93 | 6.06 | 5.92 | 6.05 | +2.02% | 146,585 | 88,081,155 |
| 2024-03-08 | 5.94 | 5.99 | 5.86 | 5.93 | -0.5% | 95,890 | 56,681,151 |
| 2024-03-07 | 5.99 | 6.09 | 5.94 | 5.96 | -0.33% | 154,837 | 93,085,695 |
| 2024-03-06 | 5.85 | 6.06 | 5.84 | 5.98 | +0.67% | 212,475 | 126,986,968 |
| 2024-03-05 | 5.85 | 6.1 | 5.77 | 5.94 | +1.54% | 214,838 | 127,507,271 |
| 2024-03-04 | 5.91 | 5.95 | 5.8 | 5.85 | -1.02% | 93,257 | 54,611,348 |
| 2024-03-01 | 5.94 | 6.02 | 5.84 | 5.91 | +0.17% | 109,366 | 64,610,771 |
| 2024-02-29 | 5.64 | 5.9 | 5.64 | 5.9 | +4.61% | 151,290 | 87,862,024 |
| 2024-02-28 | 5.99 | 6.06 | 5.64 | 5.64 | -5.53% | 176,235 | 103,341,600 |
| 2024-02-27 | 5.87 | 5.97 | 5.81 | 5.97 | +1.53% | 116,078 | 68,642,720 |
| 2024-02-26 | 5.72 | 6 | 5.66 | 5.88 | +4.63% | 212,784 | 124,360,164 |
| 2024-02-23 | 5.55 | 5.65 | 5.47 | 5.62 | +1.26% | 112,722 | 62,734,338 |
| 2024-02-22 | 5.46 | 5.56 | 5.43 | 5.55 | +1.65% | 100,912 | 55,585,964 |
| 2024-02-21 | 5.35 | 5.62 | 5.31 | 5.46 | +1.11% | 143,083 | 78,755,544 |
| 2024-02-20 | 5.42 | 5.43 | 5.3 | 5.4 | -0.37% | 110,035 | 59,078,351 |
| 2024-02-19 | 5.6 | 5.6 | 5.33 | 5.42 | -2.17% | 262,947 | 143,736,274 |
| 2024-02-08 | 5.05 | 5.54 | 5.05 | 5.54 | +9.92% | 269,595 | 146,368,232 |
| 2024-02-07 | 4.92 | 5.16 | 4.85 | 5.04 | +2.65% | 222,074 | 111,511,362 |
| 2024-02-06 | 4.56 | 4.98 | 4.45 | 4.91 | +7.68% | 239,246 | 112,492,482 |
| 2024-02-05 | 5.01 | 5.03 | 4.53 | 4.56 | -9.34% | 282,182 | 132,560,779 |
| 2024-02-02 | 5.35 | 5.44 | 4.86 | 5.03 | -6.51% | 200,197 | 102,857,272 |
| 2024-02-01 | 5.5 | 5.5 | 5.27 | 5.38 | -1.65% | 138,355 | 74,460,021 |
| 2024-01-31 | 5.76 | 5.76 | 5.46 | 5.47 | -4.87% | 122,079 | 68,053,402 |
| 2024-01-30 | 5.89 | 5.99 | 5.73 | 5.75 | -2.21% | 82,147 | 48,235,079 |
| 2024-01-29 | 6.05 | 6.12 | 5.87 | 5.88 | -2.65% | 100,956 | 59,962,869 |
| 2024-01-26 | 6.02 | 6.13 | 5.99 | 6.04 | +0.5% | 71,661 | 43,449,898 |
| 2024-01-25 | 5.79 | 6.02 | 5.71 | 6.01 | +4.16% | 95,276 | 56,457,185 |
| 2024-01-24 | 5.68 | 5.81 | 5.53 | 5.77 | +2.49% | 118,971 | 67,739,215 |
| 2024-01-23 | 5.62 | 5.67 | 5.45 | 5.63 | -0.53% | 127,606 | 70,973,649 |
| 2024-01-22 | 6.05 | 6.1 | 5.58 | 5.66 | -5.51% | 129,839 | 75,695,434 |
| 2024-01-19 | 6.09 | 6.1 | 5.97 | 5.99 | -1.64% | 73,335 | 44,198,126 |
| 2024-01-18 | 6.24 | 6.25 | 5.93 | 6.09 | -2.72% | 144,227 | 87,605,792 |
| 2024-01-17 | 6.44 | 6.46 | 6.25 | 6.26 | -2.64% | 80,455 | 51,148,251 |
| 2024-01-16 | 6.49 | 6.49 | 6.34 | 6.43 | -0.92% | 85,427 | 54,699,392 |
| 2024-01-15 | 6.5 | 6.53 | 6.41 | 6.49 | -0.15% | 62,638 | 40,544,100 |
| 2024-01-12 | 6.51 | 6.57 | 6.48 | 6.5 | -0.46% | 64,141 | 41,824,548 |
| 2024-01-11 | 6.39 | 6.56 | 6.33 | 6.53 | +2.19% | 94,096 | 60,809,515 |
| 2024-01-10 | 6.47 | 6.51 | 6.32 | 6.39 | -1.24% | 68,564 | 43,937,136 |
| 2024-01-09 | 6.48 | 6.54 | 6.41 | 6.47 | +0.31% | 66,741 | 43,229,683 |
| 2024-01-08 | 6.63 | 6.66 | 6.43 | 6.45 | -3.15% | 94,164 | 61,514,687 |
| 2024-01-05 | 6.71 | 6.74 | 6.64 | 6.66 | -0.75% | 95,628 | 63,923,064 |
| 2024-01-04 | 6.69 | 6.74 | 6.64 | 6.71 | -0.15% | 71,095 | 47,548,098 |
| 2024-01-03 | 6.78 | 6.82 | 6.64 | 6.72 | -1.47% | 130,468 | 87,577,386 |
| 2024-01-02 | 6.66 | 6.87 | 6.61 | 6.82 | +2.87% | 203,050 | 138,462,955 |
| 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：