股票概览
13.05
+8.75%
+1.05
12.05
开盘价
13.13
最高价
11.89
最低价
189,782
成交量
数据更新至: 2024-05-20
技术指标
12.46
MA5 (5日均线)
12.58
MA10 (10日均线)
11.63
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 | 12.05 | 13.13 | 11.89 | 13.05 | +8.75% | 189,782 | 239,652,937 |
| 2024-05-17 | 12.18 | 12.31 | 11.89 | 12 | -1.72% | 71,331 | 85,795,278 |
| 2024-05-16 | 12.36 | 12.41 | 12.12 | 12.21 | -1.05% | 65,018 | 79,364,637 |
| 2024-05-15 | 12.7 | 12.76 | 12.27 | 12.34 | -2.68% | 88,314 | 109,787,993 |
| 2024-05-14 | 12.37 | 12.97 | 12.32 | 12.68 | +1.77% | 155,430 | 197,954,039 |
| 2024-05-13 | 12.31 | 12.75 | 12.15 | 12.46 | -1.27% | 164,645 | 203,590,063 |
| 2024-05-10 | 12.88 | 13.63 | 12.52 | 12.62 | -3.66% | 266,757 | 347,503,773 |
| 2024-05-09 | 14.31 | 14.31 | 12.83 | 13.1 | -5.21% | 373,123 | 499,526,435 |
| 2024-05-08 | 12.16 | 13.82 | 12.16 | 13.82 | +19.97% | 229,024 | 311,991,707 |
| 2024-05-07 | 11.4 | 11.85 | 11.34 | 11.52 | +1.05% | 43,386 | 49,932,659 |
| 2024-05-06 | 11.26 | 11.45 | 11.26 | 11.4 | +2.15% | 30,632 | 34,847,568 |
| 2024-04-30 | 11.1 | 11.28 | 10.9 | 11.16 | +0.9% | 46,313 | 51,412,713 |
| 2024-04-29 | 10.62 | 11.08 | 10.56 | 11.06 | +4.05% | 42,760 | 46,690,607 |
| 2024-04-26 | 10.54 | 10.69 | 10.39 | 10.63 | +0.57% | 46,280 | 49,003,784 |
| 2024-04-25 | 10.5 | 10.73 | 10.45 | 10.57 | +0.67% | 29,206 | 30,933,294 |
| 2024-04-24 | 10.48 | 10.55 | 10.36 | 10.5 | +0.67% | 27,140 | 28,419,064 |
| 2024-04-23 | 10.18 | 10.46 | 10.15 | 10.43 | +2.46% | 32,258 | 33,279,599 |
| 2024-04-22 | 10.29 | 10.3 | 9.81 | 10.18 | -2.86% | 54,318 | 54,933,862 |
| 2024-04-19 | 10.4 | 10.57 | 10.2 | 10.48 | +0.58% | 32,019 | 33,251,128 |
| 2024-04-18 | 10.65 | 10.75 | 10.36 | 10.42 | -2.16% | 41,501 | 43,674,933 |
| 2024-04-17 | 10.15 | 10.72 | 10.15 | 10.65 | +5.97% | 54,444 | 57,723,264 |
| 2024-04-16 | 10.81 | 10.81 | 10.02 | 10.05 | -9.13% | 76,629 | 78,618,900 |
| 2024-04-15 | 11.03 | 12.1 | 10.81 | 11.06 | +1.28% | 99,253 | 112,763,270 |
| 2024-04-12 | 11 | 11.19 | 10.92 | 10.92 | -0.91% | 23,978 | 26,444,326 |
| 2024-04-11 | 11.24 | 11.39 | 10.98 | 11.02 | -1.08% | 36,805 | 41,086,557 |
| 2024-04-10 | 11.55 | 11.55 | 11.05 | 11.14 | -2.96% | 28,739 | 32,239,511 |
| 2024-04-09 | 11.23 | 11.51 | 11.12 | 11.48 | +2.5% | 31,564 | 35,803,234 |
| 2024-04-08 | 11.75 | 11.76 | 11.17 | 11.2 | -4.76% | 32,867 | 37,522,204 |
| 2024-04-03 | 11.69 | 11.82 | 11.45 | 11.76 | +0.6% | 28,501 | 33,209,974 |
| 2024-04-02 | 11.71 | 11.79 | 11.47 | 11.69 | -0.09% | 32,712 | 37,992,161 |
| 2024-04-01 | 11.2 | 11.71 | 11.2 | 11.7 | +4.65% | 33,997 | 39,112,704 |
| 2024-03-29 | 11.1 | 11.2 | 10.99 | 11.18 | +0.36% | 26,988 | 29,964,536 |
| 2024-03-28 | 11.02 | 11.29 | 10.82 | 11.14 | +1% | 34,041 | 37,797,629 |
| 2024-03-27 | 11.22 | 11.32 | 11.01 | 11.03 | -1.43% | 33,938 | 37,943,111 |
| 2024-03-26 | 11.55 | 11.56 | 11 | 11.19 | -2.27% | 46,559 | 52,371,153 |
| 2024-03-25 | 11.82 | 11.99 | 11.41 | 11.45 | -4.18% | 33,331 | 38,909,476 |
| 2024-03-22 | 12.18 | 12.25 | 11.88 | 11.95 | -2.53% | 31,012 | 37,170,309 |
| 2024-03-21 | 12.31 | 12.4 | 12.13 | 12.26 | -0.73% | 27,324 | 33,514,893 |
| 2024-03-20 | 12.17 | 12.47 | 12.06 | 12.35 | +1.48% | 39,736 | 48,931,095 |
| 2024-03-19 | 12.24 | 12.3 | 12.12 | 12.17 | -0.98% | 38,434 | 46,935,486 |
| 2024-03-18 | 11.96 | 12.29 | 11.91 | 12.29 | +2.42% | 48,460 | 58,724,910 |
| 2024-03-15 | 11.9 | 12.09 | 11.8 | 12 | +0.59% | 32,032 | 38,240,238 |
| 2024-03-14 | 11.93 | 12.27 | 11.69 | 11.93 | +0.25% | 46,258 | 55,640,777 |
| 2024-03-13 | 12.04 | 12.05 | 11.83 | 11.9 | -1.08% | 28,945 | 34,484,469 |
| 2024-03-12 | 11.75 | 12.11 | 11.75 | 12.03 | +2.21% | 46,747 | 55,887,995 |
| 2024-03-11 | 11.51 | 11.86 | 11.41 | 11.77 | +2.88% | 42,199 | 49,289,522 |
| 2024-03-08 | 11.24 | 11.54 | 11.24 | 11.44 | +1.24% | 31,105 | 35,442,625 |
| 2024-03-07 | 11.68 | 11.76 | 11.24 | 11.3 | -2.84% | 39,173 | 44,958,124 |
| 2024-03-06 | 11.65 | 11.83 | 11.33 | 11.63 | -1.19% | 48,326 | 55,853,369 |
| 2024-03-05 | 12.29 | 12.29 | 11.68 | 11.77 | -5.39% | 81,454 | 96,860,266 |
| 2024-03-04 | 11.65 | 12.49 | 11.6 | 12.44 | +6.78% | 88,401 | 106,886,277 |
| 2024-03-01 | 11.58 | 11.75 | 11.4 | 11.65 | +0.6% | 37,383 | 43,412,362 |
| 2024-02-29 | 10.84 | 11.59 | 10.8 | 11.58 | +4.8% | 54,965 | 61,929,780 |
| 2024-02-28 | 12.08 | 12.49 | 11 | 11.05 | -8.98% | 87,375 | 101,888,529 |
| 2024-02-27 | 11.95 | 12.14 | 11.66 | 12.14 | +1.59% | 36,230 | 43,424,586 |
| 2024-02-26 | 11.68 | 12.39 | 11.61 | 11.95 | +2.66% | 56,060 | 67,251,298 |
| 2024-02-23 | 11.47 | 11.86 | 11.35 | 11.64 | +2.02% | 53,072 | 61,391,295 |
| 2024-02-22 | 11.13 | 11.48 | 11.06 | 11.41 | +1.69% | 40,316 | 45,485,353 |
| 2024-02-21 | 10.9 | 11.38 | 10.68 | 11.22 | +2.56% | 47,954 | 53,394,880 |
| 2024-02-20 | 10.86 | 11.19 | 10.62 | 10.94 | +0.09% | 37,555 | 41,170,163 |
| 2024-02-19 | 10.7 | 11.78 | 10.54 | 10.93 | +3.7% | 77,497 | 85,291,317 |
| 2024-02-08 | 9.2 | 10.88 | 8.94 | 10.54 | +14.57% | 126,192 | 125,440,011 |
| 2024-02-07 | 9.36 | 9.61 | 8.98 | 9.2 | -0.97% | 103,108 | 95,808,986 |
| 2024-02-06 | 8.4 | 9.53 | 8.23 | 9.29 | +4.26% | 109,347 | 96,927,818 |
| 2024-02-05 | 10.03 | 10.12 | 8.6 | 8.91 | -11.87% | 91,112 | 83,146,104 |
| 2024-02-02 | 10.68 | 10.94 | 9.77 | 10.11 | -5.6% | 50,936 | 52,551,114 |
| 2024-02-01 | 10.92 | 11.1 | 10.62 | 10.71 | -3.25% | 45,079 | 48,692,511 |
| 2024-01-31 | 12.29 | 12.29 | 11.01 | 11.07 | -7.05% | 55,226 | 62,564,483 |
| 2024-01-30 | 12.21 | 12.32 | 11.85 | 11.91 | -2.62% | 21,094 | 25,484,761 |
| 2024-01-29 | 12.77 | 12.79 | 12.23 | 12.23 | -3.17% | 24,317 | 30,166,207 |
| 2024-01-26 | 12.73 | 13.05 | 12.55 | 12.63 | -0.79% | 27,917 | 35,883,717 |
| 2024-01-25 | 12.18 | 12.73 | 12.18 | 12.73 | +4.52% | 34,338 | 42,778,061 |
| 2024-01-24 | 12.04 | 12.34 | 11.78 | 12.18 | +1.16% | 37,013 | 44,753,591 |
| 2024-01-23 | 12.25 | 12.29 | 11.58 | 12.04 | -1.87% | 71,676 | 85,229,110 |
| 2024-01-22 | 13.12 | 13.37 | 12.2 | 12.27 | -7.81% | 30,104 | 38,264,513 |
| 2024-01-19 | 13.5 | 13.67 | 13.3 | 13.31 | -1.7% | 26,694 | 35,888,628 |
| 2024-01-18 | 13.6 | 13.79 | 13.11 | 13.54 | -1.6% | 30,482 | 40,780,168 |
| 2024-01-17 | 14.15 | 14.25 | 13.72 | 13.76 | -3.23% | 27,425 | 38,326,245 |
| 2024-01-16 | 14.49 | 14.64 | 14.05 | 14.22 | -2.2% | 28,257 | 40,392,964 |
| 2024-01-15 | 14.3 | 14.65 | 14.2 | 14.54 | +1.68% | 33,945 | 49,189,243 |
| 2024-01-12 | 14.62 | 14.65 | 14.06 | 14.3 | -2.39% | 59,933 | 85,767,230 |
| 2024-01-11 | 14.56 | 14.73 | 14.24 | 14.65 | +1.95% | 38,163 | 55,469,111 |
| 2024-01-10 | 14.3 | 15 | 14.26 | 14.37 | +0.49% | 62,558 | 91,798,312 |
| 2024-01-09 | 14.2 | 14.54 | 14.03 | 14.3 | +0.7% | 29,044 | 41,479,379 |
| 2024-01-08 | 14.6 | 14.67 | 14.16 | 14.2 | -2.94% | 37,989 | 54,806,820 |
| 2024-01-05 | 15.1 | 15.17 | 14.56 | 14.63 | -3.75% | 40,107 | 59,450,381 |
| 2024-01-04 | 15.12 | 15.3 | 14.91 | 15.2 | -0.52% | 34,041 | 51,319,573 |
| 2024-01-03 | 15.23 | 15.65 | 15.16 | 15.28 | +0.07% | 58,691 | 90,514,285 |
| 2024-01-02 | 15.12 | 15.44 | 14.88 | 15.27 | +0.86% | 50,189 | 76,051,153 |
| 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：