股票概览
13.5
+3.05%
+0.4
12.7
开盘价
13.87
最高价
12.61
最低价
156,196
成交量
数据更新至: 2024-05-20
技术指标
12.49
MA5 (5日均线)
11.93
MA10 (10日均线)
11.28
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 | 12.7 | 13.87 | 12.61 | 13.5 | +3.05% | 156,196 | 205,536,037 |
| 2024-05-17 | 12.45 | 13.2 | 12.38 | 13.1 | +0.15% | 144,621 | 184,280,373 |
| 2024-05-16 | 11.66 | 13.5 | 11.55 | 13.08 | +13.25% | 131,225 | 166,870,266 |
| 2024-05-15 | 11.2 | 11.93 | 11.08 | 11.55 | +2.94% | 43,091 | 49,859,428 |
| 2024-05-14 | 11.29 | 11.29 | 11.01 | 11.22 | +1.54% | 25,735 | 28,670,485 |
| 2024-05-13 | 11.32 | 11.34 | 10.9 | 11.05 | -3.75% | 38,155 | 42,413,510 |
| 2024-05-10 | 11.66 | 12.13 | 11.25 | 11.48 | -0.43% | 60,269 | 70,101,312 |
| 2024-05-09 | 11.45 | 11.8 | 11.38 | 11.53 | +2.22% | 23,547 | 27,301,086 |
| 2024-05-08 | 11.58 | 11.58 | 11.24 | 11.28 | -2.34% | 22,603 | 25,734,611 |
| 2024-05-07 | 11.46 | 11.58 | 11.35 | 11.55 | +0.87% | 23,924 | 27,474,392 |
| 2024-05-06 | 11.23 | 11.58 | 11.23 | 11.45 | +3.15% | 26,288 | 30,111,824 |
| 2024-04-30 | 11.25 | 11.37 | 10.98 | 11.1 | -1.51% | 35,794 | 39,790,248 |
| 2024-04-29 | 10.7 | 11.3 | 10.7 | 11.27 | +6.93% | 46,271 | 51,340,311 |
| 2024-04-26 | 10.76 | 10.98 | 10.36 | 10.54 | -2.04% | 36,722 | 38,799,854 |
| 2024-04-25 | 10.65 | 10.96 | 10.44 | 10.76 | +1.22% | 31,551 | 33,880,165 |
| 2024-04-24 | 10.35 | 10.85 | 10.21 | 10.63 | +2.61% | 37,866 | 40,028,161 |
| 2024-04-23 | 9.98 | 10.63 | 9.95 | 10.36 | +4.75% | 41,383 | 42,941,613 |
| 2024-04-22 | 10.35 | 10.38 | 9.69 | 9.89 | -2.85% | 37,149 | 36,826,266 |
| 2024-04-19 | 9.98 | 10.76 | 9.8 | 10.18 | +0.69% | 46,723 | 47,897,698 |
| 2024-04-18 | 10.48 | 10.73 | 9.94 | 10.11 | -3.9% | 40,962 | 41,894,389 |
| 2024-04-17 | 9.19 | 10.58 | 9.18 | 10.52 | +17.94% | 58,644 | 59,321,133 |
| 2024-04-16 | 10.09 | 10.12 | 8.86 | 8.92 | -11.33% | 48,830 | 44,883,270 |
| 2024-04-15 | 11.25 | 11.38 | 9.95 | 10.06 | -11.21% | 53,088 | 55,110,531 |
| 2024-04-12 | 11.66 | 11.75 | 11.31 | 11.33 | -3% | 24,397 | 28,005,467 |
| 2024-04-11 | 11.4 | 11.99 | 11.1 | 11.68 | +2.01% | 31,808 | 36,977,293 |
| 2024-04-10 | 11.92 | 11.96 | 11.21 | 11.45 | -4.58% | 27,298 | 31,318,058 |
| 2024-04-09 | 11.86 | 12 | 11.71 | 12 | +2.74% | 19,595 | 23,317,602 |
| 2024-04-08 | 12.37 | 12.38 | 11.66 | 11.68 | -5.96% | 29,213 | 34,847,101 |
| 2024-04-03 | 12.97 | 12.97 | 12.25 | 12.42 | -2.97% | 23,541 | 29,189,817 |
| 2024-04-02 | 12.83 | 13.12 | 12.67 | 12.8 | +0.08% | 32,129 | 41,329,834 |
| 2024-04-01 | 12.48 | 12.87 | 12.48 | 12.79 | +2.4% | 26,380 | 33,554,577 |
| 2024-03-29 | 12.28 | 12.82 | 12.23 | 12.49 | +2.13% | 31,749 | 39,811,301 |
| 2024-03-28 | 11.78 | 12.35 | 11.75 | 12.23 | +3.56% | 28,531 | 34,612,001 |
| 2024-03-27 | 12.33 | 12.38 | 11.75 | 11.81 | -4.14% | 22,682 | 27,349,502 |
| 2024-03-26 | 12.26 | 12.44 | 12.05 | 12.32 | +0.24% | 24,163 | 29,560,354 |
| 2024-03-25 | 12.8 | 12.8 | 12.2 | 12.29 | -3.23% | 30,445 | 38,040,488 |
| 2024-03-22 | 12.97 | 13.09 | 12.58 | 12.7 | -2.46% | 31,777 | 40,639,878 |
| 2024-03-21 | 13.06 | 13.27 | 12.79 | 13.02 | -0.15% | 37,349 | 48,638,902 |
| 2024-03-20 | 12.83 | 13.15 | 12.75 | 13.04 | +3.49% | 41,034 | 53,017,906 |
| 2024-03-19 | 12.8 | 12.89 | 12.58 | 12.6 | -1.56% | 30,746 | 39,025,472 |
| 2024-03-18 | 12.48 | 12.81 | 12.46 | 12.8 | +2.48% | 27,502 | 34,855,641 |
| 2024-03-15 | 12.29 | 12.55 | 12.06 | 12.49 | +1.54% | 29,472 | 36,360,318 |
| 2024-03-14 | 12.2 | 12.58 | 12.05 | 12.3 | +0.74% | 38,181 | 47,081,066 |
| 2024-03-13 | 12.3 | 12.37 | 11.94 | 12.21 | -0.97% | 33,343 | 40,449,037 |
| 2024-03-12 | 11.96 | 12.33 | 11.85 | 12.33 | +3.27% | 38,529 | 46,675,803 |
| 2024-03-11 | 11.6 | 11.94 | 11.54 | 11.94 | +2.93% | 27,846 | 32,889,840 |
| 2024-03-08 | 11.56 | 11.82 | 11.44 | 11.6 | +0.17% | 25,356 | 29,446,454 |
| 2024-03-07 | 11.65 | 11.86 | 11.42 | 11.58 | -0.34% | 31,769 | 37,131,542 |
| 2024-03-06 | 11.34 | 11.85 | 11.3 | 11.62 | +1.84% | 32,352 | 37,594,989 |
| 2024-03-05 | 11.85 | 11.91 | 11.38 | 11.41 | -3.31% | 32,474 | 37,549,393 |
| 2024-03-04 | 12 | 12.15 | 11.3 | 11.8 | -1.34% | 39,403 | 45,945,682 |
| 2024-03-01 | 11.71 | 12.23 | 11.7 | 11.96 | +2.22% | 42,841 | 51,090,352 |
| 2024-02-29 | 11.02 | 11.72 | 10.9 | 11.7 | +5.12% | 48,151 | 55,045,823 |
| 2024-02-28 | 12.64 | 13.2 | 11.09 | 11.13 | -11.67% | 76,277 | 93,370,391 |
| 2024-02-27 | 12.22 | 12.6 | 11.98 | 12.6 | +4.3% | 45,597 | 56,220,126 |
| 2024-02-26 | 11.87 | 12.44 | 11.67 | 12.08 | +3.51% | 56,367 | 67,813,310 |
| 2024-02-23 | 11.22 | 11.75 | 11.21 | 11.67 | +4.2% | 47,933 | 55,182,080 |
| 2024-02-22 | 10.84 | 11.32 | 10.73 | 11.2 | +3.23% | 47,150 | 52,225,265 |
| 2024-02-21 | 10.09 | 11.79 | 10.08 | 10.85 | +5.24% | 72,887 | 79,081,229 |
| 2024-02-20 | 10.05 | 10.47 | 9.66 | 10.31 | +3.31% | 66,630 | 67,509,256 |
| 2024-02-19 | 9.39 | 10.29 | 9.39 | 9.98 | +8.48% | 75,244 | 74,114,032 |
| 2024-02-08 | 8.5 | 9.24 | 7.63 | 9.2 | +8.11% | 80,209 | 68,087,746 |
| 2024-02-07 | 9.85 | 9.85 | 8.4 | 8.51 | -12.54% | 73,271 | 64,932,622 |
| 2024-02-06 | 9.7 | 10.2 | 8.42 | 9.73 | -2.8% | 63,369 | 58,449,978 |
| 2024-02-05 | 11.91 | 12.04 | 9.85 | 10.01 | -16.58% | 53,938 | 56,409,366 |
| 2024-02-02 | 12.8 | 13.35 | 11.6 | 12 | -6.47% | 35,969 | 44,901,049 |
| 2024-02-01 | 13.56 | 13.56 | 12.65 | 12.83 | -4.54% | 33,518 | 43,404,680 |
| 2024-01-31 | 14.39 | 14.39 | 13.35 | 13.44 | -6.73% | 22,866 | 31,629,759 |
| 2024-01-30 | 14.94 | 14.98 | 14.39 | 14.41 | -3.68% | 19,553 | 28,628,159 |
| 2024-01-29 | 15.82 | 15.93 | 14.96 | 14.96 | -5.44% | 26,821 | 41,218,614 |
| 2024-01-26 | 15.76 | 16.44 | 15.52 | 15.82 | +1.22% | 39,062 | 62,634,856 |
| 2024-01-25 | 14.7 | 15.65 | 14.59 | 15.63 | +7.05% | 35,890 | 54,842,611 |
| 2024-01-24 | 14.14 | 14.6 | 13.98 | 14.6 | +3.62% | 25,961 | 37,260,345 |
| 2024-01-23 | 14.1 | 14.15 | 13.74 | 14.09 | -0.07% | 22,707 | 31,667,834 |
| 2024-01-22 | 15.07 | 15.12 | 13.96 | 14.1 | -6.44% | 22,464 | 32,716,244 |
| 2024-01-19 | 15.5 | 15.54 | 15.07 | 15.07 | -2.71% | 15,133 | 23,043,812 |
| 2024-01-18 | 15.6 | 15.68 | 15.02 | 15.49 | -0.9% | 21,271 | 32,544,601 |
| 2024-01-17 | 16.18 | 16.26 | 15.63 | 15.63 | -3.46% | 22,117 | 35,122,277 |
| 2024-01-16 | 16.04 | 16.75 | 15.78 | 16.19 | +0.25% | 37,926 | 61,411,964 |
| 2024-01-15 | 16.25 | 16.49 | 16.01 | 16.15 | -3.29% | 39,743 | 64,260,960 |
| 2024-01-12 | 17.31 | 17.51 | 16.7 | 16.7 | -0.42% | 54,842 | 93,992,150 |
| 2024-01-11 | 16.5 | 16.78 | 16.32 | 16.77 | +2.95% | 19,556 | 32,418,720 |
| 2024-01-10 | 16.49 | 16.64 | 16.12 | 16.29 | -1.21% | 18,095 | 29,644,656 |
| 2024-01-09 | 16.5 | 16.96 | 16.36 | 16.49 | -0.84% | 30,841 | 51,222,309 |
| 2024-01-08 | 16.7 | 17.47 | 16.61 | 16.63 | -0.12% | 39,685 | 67,331,816 |
| 2024-01-05 | 16.94 | 17.06 | 16.58 | 16.65 | -1.3% | 14,942 | 25,138,067 |
| 2024-01-04 | 16.82 | 16.96 | 16.7 | 16.87 | +0.48% | 18,127 | 30,522,483 |
| 2024-01-03 | 16.99 | 17.02 | 16.7 | 16.79 | -1.29% | 13,670 | 23,007,931 |
| 2024-01-02 | 16.87 | 17.11 | 16.83 | 17.01 | +1.55% | 17,010 | 28,956,737 |
| 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：