股票概览
12.29
+8.19%
+0.93
11.57
开盘价
12.36
最高价
11.39
最低价
729,132
成交量
数据更新至: 2024-05-20
技术指标
11.00
MA5 (5日均线)
11.09
MA10 (10日均线)
10.38
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 | 11.57 | 12.36 | 11.39 | 12.29 | +8.19% | 729,132 | 871,970,273 |
| 2024-05-17 | 10.69 | 11.37 | 10.42 | 11.36 | +8.4% | 549,346 | 601,361,869 |
| 2024-05-16 | 10.43 | 10.76 | 10.33 | 10.48 | -0.47% | 303,806 | 320,499,479 |
| 2024-05-15 | 10.38 | 11.01 | 10.35 | 10.53 | +2.03% | 453,228 | 485,416,815 |
| 2024-05-14 | 10.37 | 10.52 | 10.13 | 10.32 | -1.71% | 279,729 | 286,714,583 |
| 2024-05-13 | 10.86 | 11.11 | 10.31 | 10.5 | -8.14% | 498,633 | 529,500,216 |
| 2024-05-10 | 11.1 | 11.99 | 11.1 | 11.43 | +2.14% | 590,510 | 686,547,795 |
| 2024-05-09 | 10.96 | 11.46 | 10.78 | 11.19 | +1.36% | 412,624 | 458,823,044 |
| 2024-05-08 | 11.4 | 11.4 | 10.88 | 11.04 | -6.12% | 427,109 | 473,639,746 |
| 2024-05-07 | 10.78 | 11.89 | 10.56 | 11.76 | +7.3% | 750,006 | 862,399,627 |
| 2024-05-06 | 11.07 | 11.24 | 10.86 | 10.96 | -1.7% | 529,160 | 581,464,072 |
| 2024-04-30 | 11.95 | 12.3 | 11.13 | 11.15 | -7.01% | 760,202 | 888,832,623 |
| 2024-04-29 | 11.91 | 12.55 | 11.47 | 11.99 | +10.2% | 1,120,067 | 1,341,009,813 |
| 2024-04-26 | 9.08 | 10.88 | 9.08 | 10.88 | +19.96% | 493,738 | 519,323,920 |
| 2024-04-25 | 9.46 | 9.7 | 8.91 | 9.07 | +1.57% | 345,388 | 321,387,269 |
| 2024-04-24 | 8.79 | 9.18 | 8.79 | 8.93 | +0.79% | 228,494 | 205,334,831 |
| 2024-04-23 | 9.05 | 9.41 | 8.78 | 8.86 | -3.59% | 362,089 | 325,367,744 |
| 2024-04-22 | 8.12 | 9.78 | 8.12 | 9.19 | +12.76% | 399,117 | 361,478,500 |
| 2024-04-19 | 7.45 | 8.45 | 7.42 | 8.15 | +7.38% | 208,853 | 167,712,420 |
| 2024-04-18 | 7.55 | 7.91 | 7.46 | 7.59 | +1.88% | 114,250 | 88,147,450 |
| 2024-04-17 | 7.08 | 7.48 | 7 | 7.45 | +8.6% | 96,409 | 70,719,821 |
| 2024-04-16 | 7.5 | 7.54 | 6.71 | 6.86 | -11.25% | 137,988 | 96,956,085 |
| 2024-04-15 | 7.97 | 8.22 | 7.58 | 7.73 | -3.01% | 108,776 | 86,148,248 |
| 2024-04-12 | 7.97 | 8.18 | 7.95 | 7.97 | -0.38% | 80,483 | 64,959,360 |
| 2024-04-11 | 8.2 | 8.2 | 7.99 | 8 | -2.44% | 84,591 | 68,486,967 |
| 2024-04-10 | 8.47 | 8.48 | 8.02 | 8.2 | -4.21% | 133,317 | 109,152,370 |
| 2024-04-09 | 8.55 | 8.71 | 8.38 | 8.56 | +1.06% | 103,121 | 87,840,794 |
| 2024-04-08 | 8.75 | 8.79 | 8.46 | 8.47 | -4.4% | 114,211 | 97,981,172 |
| 2024-04-03 | 9.09 | 9.13 | 8.76 | 8.86 | -4.22% | 164,108 | 145,970,628 |
| 2024-04-02 | 9.5 | 9.59 | 9.18 | 9.25 | -3.65% | 278,171 | 259,786,873 |
| 2024-04-01 | 9.4 | 9.98 | 9.31 | 9.6 | +3.78% | 397,401 | 384,724,449 |
| 2024-03-29 | 8.66 | 9.39 | 8.66 | 9.25 | +4.76% | 302,483 | 274,855,498 |
| 2024-03-28 | 8.21 | 8.92 | 8.21 | 8.83 | +9.01% | 256,238 | 221,723,681 |
| 2024-03-27 | 8.6 | 8.6 | 8.02 | 8.1 | -6.25% | 180,541 | 149,105,926 |
| 2024-03-26 | 8.88 | 8.97 | 8.43 | 8.64 | -3.68% | 201,662 | 174,806,923 |
| 2024-03-25 | 8.77 | 9.58 | 8.77 | 8.97 | +2.4% | 326,661 | 301,064,998 |
| 2024-03-22 | 8.95 | 9 | 8.71 | 8.76 | -4.05% | 200,081 | 176,535,165 |
| 2024-03-21 | 8.55 | 9.14 | 8.54 | 9.13 | +5.31% | 292,356 | 260,214,206 |
| 2024-03-20 | 8.51 | 8.68 | 8.48 | 8.67 | +2.24% | 97,876 | 84,260,784 |
| 2024-03-19 | 8.49 | 8.57 | 8.39 | 8.48 | -0.12% | 94,301 | 79,955,669 |
| 2024-03-18 | 8.27 | 8.55 | 8.27 | 8.49 | +2.66% | 113,636 | 95,915,668 |
| 2024-03-15 | 8.08 | 8.27 | 8.08 | 8.27 | +2.1% | 107,316 | 87,926,564 |
| 2024-03-14 | 8.22 | 8.29 | 8 | 8.1 | -2.29% | 120,169 | 97,786,514 |
| 2024-03-13 | 8.43 | 8.48 | 8.21 | 8.29 | -1.19% | 142,408 | 118,622,106 |
| 2024-03-12 | 8.15 | 8.43 | 8.05 | 8.39 | +3.2% | 207,099 | 171,734,926 |
| 2024-03-11 | 8.09 | 8.2 | 7.94 | 8.13 | -1.09% | 164,525 | 132,815,060 |
| 2024-03-08 | 7.9 | 8.24 | 7.87 | 8.22 | +5.66% | 240,514 | 195,257,324 |
| 2024-03-07 | 7.89 | 8.02 | 7.67 | 7.78 | -1.77% | 107,612 | 84,418,885 |
| 2024-03-06 | 7.9 | 8.05 | 7.75 | 7.92 | +0.25% | 122,805 | 97,094,664 |
| 2024-03-05 | 7.86 | 8.11 | 7.71 | 7.9 | -0.38% | 158,301 | 126,374,209 |
| 2024-03-04 | 7.96 | 8.27 | 7.6 | 7.93 | +0.51% | 183,583 | 145,468,138 |
| 2024-03-01 | 7.71 | 7.93 | 7.65 | 7.89 | +3.14% | 122,822 | 95,985,741 |
| 2024-02-29 | 7.3 | 7.66 | 7.26 | 7.65 | +4.51% | 121,938 | 91,669,480 |
| 2024-02-28 | 7.96 | 8.19 | 7.3 | 7.32 | -8.04% | 202,892 | 157,833,554 |
| 2024-02-27 | 7.62 | 7.96 | 7.55 | 7.96 | +3.65% | 127,196 | 98,794,018 |
| 2024-02-26 | 7.57 | 7.81 | 7.47 | 7.68 | +2.13% | 136,422 | 104,192,900 |
| 2024-02-23 | 7.27 | 7.52 | 7.2 | 7.52 | +3.87% | 127,885 | 94,097,823 |
| 2024-02-22 | 6.89 | 7.24 | 6.89 | 7.24 | +4.78% | 124,088 | 88,190,465 |
| 2024-02-21 | 6.78 | 7.19 | 6.7 | 6.91 | +1.02% | 120,290 | 84,347,167 |
| 2024-02-20 | 6.73 | 6.87 | 6.53 | 6.84 | +2.4% | 85,869 | 57,537,533 |
| 2024-02-19 | 6.46 | 6.82 | 6.42 | 6.68 | +5.86% | 148,720 | 99,211,812 |
| 2024-02-08 | 5.74 | 6.32 | 5.73 | 6.31 | +9.93% | 144,367 | 87,194,122 |
| 2024-02-07 | 5.87 | 6.14 | 5.61 | 5.74 | -2.21% | 157,357 | 92,622,604 |
| 2024-02-06 | 5.58 | 6.1 | 5.17 | 5.87 | +2.8% | 177,485 | 99,842,677 |
| 2024-02-05 | 6.68 | 6.68 | 5.63 | 5.71 | -14.78% | 208,393 | 124,473,335 |
| 2024-02-02 | 7.18 | 7.38 | 6.43 | 6.7 | -7.46% | 116,981 | 80,324,546 |
| 2024-02-01 | 7.28 | 7.44 | 7.08 | 7.24 | -0.55% | 91,734 | 66,619,355 |
| 2024-01-31 | 7.8 | 7.88 | 7.25 | 7.28 | -7.96% | 115,075 | 86,261,467 |
| 2024-01-30 | 8.14 | 8.22 | 7.89 | 7.91 | -2.59% | 56,373 | 45,434,787 |
| 2024-01-29 | 8.47 | 8.57 | 8.1 | 8.12 | -4.47% | 81,727 | 67,557,488 |
| 2024-01-26 | 8.63 | 8.76 | 8.47 | 8.5 | -0.58% | 64,247 | 55,364,489 |
| 2024-01-25 | 8.24 | 8.56 | 8.19 | 8.55 | +3.51% | 71,336 | 60,038,608 |
| 2024-01-24 | 8.25 | 8.34 | 7.98 | 8.26 | +0.36% | 75,685 | 61,661,058 |
| 2024-01-23 | 8.18 | 8.3 | 8.03 | 8.23 | +0.73% | 68,480 | 55,891,511 |
| 2024-01-22 | 8.8 | 8.84 | 8.05 | 8.17 | -7.26% | 77,590 | 65,385,316 |
| 2024-01-19 | 8.89 | 8.99 | 8.78 | 8.81 | -0.9% | 39,818 | 35,289,392 |
| 2024-01-18 | 9.07 | 9.07 | 8.61 | 8.89 | -1.98% | 90,150 | 79,218,529 |
| 2024-01-17 | 9.38 | 9.38 | 9.06 | 9.07 | -3.41% | 53,121 | 48,931,123 |
| 2024-01-16 | 9.6 | 9.6 | 9.25 | 9.39 | -1.88% | 86,287 | 80,986,882 |
| 2024-01-15 | 9.8 | 9.8 | 9.53 | 9.57 | -4.2% | 115,970 | 111,565,072 |
| 2024-01-12 | 9.72 | 10.17 | 9.72 | 9.99 | +2.36% | 155,118 | 155,003,025 |
| 2024-01-11 | 9.53 | 9.82 | 9.52 | 9.76 | +1.88% | 57,476 | 55,638,468 |
| 2024-01-10 | 9.77 | 9.8 | 9.55 | 9.58 | -2.04% | 40,786 | 39,310,415 |
| 2024-01-09 | 9.75 | 9.89 | 9.72 | 9.78 | +0.31% | 39,059 | 38,295,328 |
| 2024-01-08 | 9.97 | 10 | 9.75 | 9.75 | -2.3% | 53,444 | 52,816,060 |
| 2024-01-05 | 10.25 | 10.27 | 9.95 | 9.98 | -2.92% | 57,504 | 57,872,063 |
| 2024-01-04 | 10.21 | 10.35 | 10.2 | 10.28 | +0.29% | 34,021 | 34,918,663 |
| 2024-01-03 | 10.29 | 10.33 | 10.14 | 10.25 | -1.35% | 54,952 | 56,242,850 |
| 2024-01-02 | 10.47 | 10.55 | 10.34 | 10.39 | +0.68% | 75,524 | 79,064,803 |
| 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：