股票概览
12.97
-0.23%
-0.03
12.56
开盘价
13.49
最高价
12.56
最低价
835,406
成交量
数据更新至: 2024-05-20
技术指标
12.58
MA5 (5日均线)
12.99
MA10 (10日均线)
11.52
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 | 12.56 | 13.49 | 12.56 | 12.97 | -0.23% | 835,406 | 1,081,156,384 |
| 2024-05-17 | 13.5 | 13.77 | 12.56 | 13 | 0% | 1,129,520 | 1,482,911,352 |
| 2024-05-16 | 11.95 | 13.31 | 11.94 | 13 | +9.34% | 1,047,442 | 1,341,236,588 |
| 2024-05-15 | 11.74 | 12.68 | 11.35 | 11.89 | -1.33% | 819,220 | 991,284,010 |
| 2024-05-14 | 12.9 | 12.97 | 11.9 | 12.05 | -5.34% | 852,730 | 1,048,784,272 |
| 2024-05-13 | 11.98 | 13 | 11.78 | 12.73 | +2.33% | 897,781 | 1,129,843,619 |
| 2024-05-10 | 13.9 | 14.4 | 12.26 | 12.44 | -8.26% | 1,138,499 | 1,531,921,184 |
| 2024-05-09 | 13.46 | 13.96 | 13.2 | 13.56 | -5.37% | 957,854 | 1,297,637,015 |
| 2024-05-08 | 13.13 | 14.66 | 12.51 | 14.33 | +2.87% | 1,336,806 | 1,804,448,557 |
| 2024-05-07 | 12.5 | 14.39 | 12.3 | 13.93 | +16.18% | 1,422,718 | 1,917,095,202 |
| 2024-05-06 | 10.88 | 12.55 | 10.62 | 11.99 | +10.1% | 1,136,759 | 1,336,269,105 |
| 2024-04-30 | 11 | 11.25 | 9.92 | 10.89 | -5.3% | 1,034,411 | 1,097,630,903 |
| 2024-04-29 | 9.97 | 11.81 | 9.92 | 11.5 | +14.54% | 1,178,332 | 1,279,239,348 |
| 2024-04-26 | 10.84 | 11.11 | 9.88 | 10.04 | -7.12% | 1,152,868 | 1,211,417,947 |
| 2024-04-25 | 10.31 | 11.6 | 10.31 | 10.81 | +10.76% | 1,203,903 | 1,330,209,527 |
| 2024-04-24 | 8.39 | 10.2 | 8.3 | 9.76 | +9.91% | 963,475 | 924,842,006 |
| 2024-04-23 | 8.35 | 9.2 | 8.35 | 8.88 | +8.69% | 750,826 | 665,313,877 |
| 2024-04-22 | 9.2 | 9.47 | 8.1 | 8.17 | -17.56% | 892,626 | 779,588,027 |
| 2024-04-19 | 8.81 | 10 | 8.74 | 9.91 | +14.97% | 1,100,953 | 1,035,849,450 |
| 2024-04-18 | 8.15 | 9.48 | 7.82 | 8.62 | +6.29% | 1,114,407 | 977,414,959 |
| 2024-04-17 | 7.1 | 8.12 | 7.03 | 8.11 | +19.79% | 899,336 | 683,966,812 |
| 2024-04-16 | 7.65 | 7.79 | 6.58 | 6.77 | -15.06% | 868,430 | 616,907,634 |
| 2024-04-15 | 8.45 | 8.79 | 7.91 | 7.97 | -8.18% | 757,346 | 627,912,680 |
| 2024-04-12 | 8.62 | 9.39 | 8.4 | 8.68 | -3.66% | 952,814 | 843,652,268 |
| 2024-04-11 | 10.09 | 10.5 | 9.01 | 9.01 | -19.98% | 1,215,065 | 1,174,669,617 |
| 2024-04-10 | 9.62 | 11.4 | 9.6 | 11.26 | +18.4% | 1,337,030 | 1,370,500,255 |
| 2024-04-09 | 9.13 | 10.88 | 9.12 | 9.51 | -1.25% | 1,257,348 | 1,247,100,328 |
| 2024-04-08 | 8.34 | 9.68 | 7.92 | 9.63 | +15.33% | 1,188,074 | 1,059,199,218 |
| 2024-04-03 | 8.96 | 9.37 | 8.25 | 8.35 | -11.64% | 1,178,053 | 1,014,327,165 |
| 2024-04-02 | 7.97 | 9.9 | 7.79 | 9.45 | +14.55% | 1,419,195 | 1,325,624,716 |
| 2024-04-01 | 7.06 | 8.47 | 7.06 | 8.25 | +16.69% | 1,111,169 | 868,857,813 |
| 2024-03-29 | 6.95 | 7.44 | 6.71 | 7.07 | +8.44% | 1,178,372 | 835,473,261 |
| 2024-03-28 | 5.75 | 6.52 | 5.75 | 6.52 | +20.07% | 629,910 | 397,579,316 |
| 2024-03-27 | 5.66 | 5.79 | 5.31 | 5.43 | -4.74% | 450,340 | 249,069,390 |
| 2024-03-26 | 5.99 | 6.07 | 5.68 | 5.7 | -6.25% | 498,006 | 290,531,872 |
| 2024-03-25 | 6.42 | 6.85 | 6.08 | 6.08 | -6.46% | 688,271 | 440,792,879 |
| 2024-03-22 | 5.96 | 6.83 | 5.86 | 6.5 | +8.33% | 875,746 | 553,201,616 |
| 2024-03-21 | 5.7 | 6.3 | 5.6 | 6 | -0.33% | 930,305 | 545,246,065 |
| 2024-03-20 | 5.22 | 6.2 | 5.22 | 6.02 | +16.44% | 945,257 | 565,092,910 |
| 2024-03-19 | 5.29 | 5.66 | 5.15 | 5.17 | -2.45% | 416,875 | 222,299,773 |
| 2024-03-18 | 4.98 | 5.38 | 4.95 | 5.3 | +4.33% | 400,784 | 209,420,968 |
| 2024-03-15 | 4.9 | 5.24 | 4.87 | 5.08 | +3.04% | 372,784 | 189,974,818 |
| 2024-03-14 | 4.9 | 5.03 | 4.75 | 4.93 | -1.99% | 369,630 | 179,942,163 |
| 2024-03-13 | 5.25 | 5.29 | 4.99 | 5.03 | -8.88% | 724,306 | 370,094,734 |
| 2024-03-12 | 4.57 | 5.52 | 4.42 | 5.52 | +20% | 746,788 | 382,738,652 |
| 2024-03-11 | 4.58 | 4.85 | 4.42 | 4.6 | -1.5% | 263,688 | 120,658,646 |
| 2024-03-08 | 4.88 | 5.43 | 4.61 | 4.67 | -3.51% | 391,051 | 193,429,614 |
| 2024-03-07 | 4.05 | 4.84 | 4.05 | 4.84 | +20.1% | 187,242 | 87,365,977 |
| 2024-03-06 | 3.92 | 4.16 | 3.9 | 4.03 | +2.81% | 70,927 | 28,749,146 |
| 2024-03-05 | 4.04 | 4.04 | 3.91 | 3.92 | -2.97% | 47,418 | 18,707,432 |
| 2024-03-04 | 4.08 | 4.08 | 3.93 | 4.04 | +0.25% | 47,954 | 19,163,229 |
| 2024-03-01 | 4.04 | 4.06 | 3.95 | 4.03 | +0.5% | 42,451 | 17,019,174 |
| 2024-02-29 | 3.8 | 4.12 | 3.8 | 4.01 | +3.35% | 74,066 | 29,362,595 |
| 2024-02-28 | 4.22 | 4.3 | 3.87 | 3.88 | -8.06% | 92,486 | 38,097,604 |
| 2024-02-27 | 4.16 | 4.26 | 4.14 | 4.22 | +1.2% | 59,071 | 24,761,407 |
| 2024-02-26 | 4.03 | 4.27 | 3.99 | 4.17 | +3.22% | 88,985 | 36,733,242 |
| 2024-02-23 | 3.89 | 4.18 | 3.89 | 4.04 | +4.12% | 78,645 | 31,522,319 |
| 2024-02-22 | 3.76 | 3.89 | 3.74 | 3.88 | +2.65% | 60,836 | 23,300,502 |
| 2024-02-21 | 3.72 | 3.89 | 3.62 | 3.78 | +1.89% | 55,506 | 21,069,788 |
| 2024-02-20 | 3.68 | 3.77 | 3.59 | 3.71 | +0.54% | 43,826 | 16,165,857 |
| 2024-02-19 | 3.5 | 3.74 | 3.5 | 3.69 | +6.65% | 79,585 | 29,075,022 |
| 2024-02-08 | 3.14 | 3.5 | 3.08 | 3.46 | +9.49% | 81,793 | 26,951,965 |
| 2024-02-07 | 3.36 | 3.42 | 3.1 | 3.16 | -4.24% | 84,691 | 27,145,369 |
| 2024-02-06 | 3.29 | 3.49 | 2.99 | 3.3 | -0.3% | 86,090 | 27,496,841 |
| 2024-02-05 | 3.78 | 3.78 | 3.25 | 3.31 | -12.43% | 90,502 | 30,757,517 |
| 2024-02-02 | 4.05 | 4.1 | 3.68 | 3.78 | -5.74% | 62,282 | 24,201,572 |
| 2024-02-01 | 4.18 | 4.19 | 3.99 | 4.01 | -4.07% | 55,300 | 22,428,124 |
| 2024-01-31 | 4.42 | 4.45 | 4.16 | 4.18 | -6.07% | 58,564 | 25,055,802 |
| 2024-01-30 | 4.54 | 4.59 | 4.41 | 4.45 | -2.63% | 48,182 | 21,631,478 |
| 2024-01-29 | 4.76 | 4.8 | 4.55 | 4.57 | -3.99% | 53,080 | 24,565,182 |
| 2024-01-26 | 4.7 | 4.88 | 4.67 | 4.76 | +1.06% | 63,364 | 30,331,380 |
| 2024-01-25 | 4.51 | 4.73 | 4.48 | 4.71 | +4.2% | 55,543 | 25,702,329 |
| 2024-01-24 | 4.41 | 4.54 | 4.35 | 4.52 | +3.67% | 72,593 | 32,426,891 |
| 2024-01-23 | 4.42 | 4.46 | 4.28 | 4.36 | -1.13% | 73,882 | 32,283,990 |
| 2024-01-22 | 4.7 | 4.76 | 4.36 | 4.41 | -7.55% | 98,755 | 45,137,582 |
| 2024-01-19 | 4.92 | 4.95 | 4.76 | 4.77 | -3.64% | 81,698 | 39,451,380 |
| 2024-01-18 | 5.1 | 5.15 | 4.79 | 4.95 | -5.17% | 194,625 | 96,180,576 |
| 2024-01-17 | 5.45 | 5.58 | 5.2 | 5.22 | +0.97% | 191,467 | 101,527,847 |
| 2024-01-16 | 5.2 | 5.21 | 5.1 | 5.17 | 0% | 52,984 | 27,228,586 |
| 2024-01-15 | 5.14 | 5.2 | 5.1 | 5.17 | +0.19% | 41,984 | 21,677,449 |
| 2024-01-12 | 5.22 | 5.26 | 5.15 | 5.16 | -1.34% | 48,586 | 25,276,622 |
| 2024-01-11 | 5.16 | 5.24 | 5.15 | 5.23 | +1.16% | 44,380 | 23,114,210 |
| 2024-01-10 | 5.21 | 5.25 | 5.1 | 5.17 | -1.15% | 51,397 | 26,589,348 |
| 2024-01-09 | 5.14 | 5.28 | 5.14 | 5.23 | +1.75% | 65,402 | 34,136,971 |
| 2024-01-08 | 5.2 | 5.23 | 5.14 | 5.14 | -1.34% | 59,533 | 30,825,275 |
| 2024-01-05 | 5.29 | 5.37 | 5.19 | 5.21 | -1.51% | 99,131 | 52,238,261 |
| 2024-01-04 | 5.4 | 5.4 | 5.26 | 5.29 | -1.86% | 103,363 | 54,833,601 |
| 2024-01-03 | 5.41 | 5.43 | 5.3 | 5.39 | -1.1% | 118,895 | 63,718,696 |
| 2024-01-02 | 5.35 | 5.5 | 5.28 | 5.45 | +2.25% | 166,302 | 90,410,880 |
| 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：