股票概览
12.78
+20%
+2.13
11
开盘价
12.78
最高价
11
最低价
454,027
成交量
数据更新至: 2024-05-20
技术指标
11.13
MA5 (5日均线)
10.92
MA10 (10日均线)
10.60
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 | 12.78 | 11 | 12.78 | +20% | 454,027 | 560,689,850 |
| 2024-05-17 | 10.41 | 10.67 | 10.34 | 10.65 | +1.62% | 70,099 | 73,573,635 |
| 2024-05-16 | 10.7 | 11.1 | 10.44 | 10.48 | -1.6% | 82,559 | 87,953,459 |
| 2024-05-15 | 10.83 | 10.83 | 10.5 | 10.65 | -4.05% | 99,505 | 105,983,752 |
| 2024-05-14 | 10.43 | 11.25 | 10.43 | 11.1 | +6.53% | 132,879 | 144,474,980 |
| 2024-05-13 | 10.63 | 10.63 | 10.3 | 10.42 | -3.43% | 65,461 | 68,322,568 |
| 2024-05-10 | 11 | 11.13 | 10.6 | 10.79 | -1.19% | 87,452 | 94,216,127 |
| 2024-05-09 | 10.51 | 10.93 | 10.45 | 10.92 | +4.3% | 93,801 | 101,181,050 |
| 2024-05-08 | 10.81 | 10.86 | 10.46 | 10.47 | -4.03% | 77,742 | 82,577,277 |
| 2024-05-07 | 10.69 | 11.15 | 10.56 | 10.91 | +1.87% | 119,229 | 129,921,114 |
| 2024-05-06 | 10.3 | 10.75 | 10.28 | 10.71 | +5.31% | 85,466 | 89,955,122 |
| 2024-04-30 | 10.57 | 10.7 | 10.14 | 10.17 | -2.77% | 68,963 | 71,189,795 |
| 2024-04-29 | 10.24 | 10.52 | 10.1 | 10.46 | +1.95% | 74,476 | 77,321,358 |
| 2024-04-26 | 10.11 | 10.36 | 9.97 | 10.26 | +1.48% | 79,075 | 80,804,884 |
| 2024-04-25 | 10.06 | 10.32 | 9.91 | 10.11 | -1.56% | 65,877 | 66,791,292 |
| 2024-04-24 | 10.01 | 10.27 | 9.92 | 10.27 | +2.5% | 59,054 | 59,815,370 |
| 2024-04-23 | 9.97 | 10.08 | 9.62 | 10.02 | -2.53% | 76,300 | 75,949,974 |
| 2024-04-22 | 10.11 | 10.69 | 10.11 | 10.28 | +0.69% | 105,701 | 110,039,390 |
| 2024-04-19 | 10.3 | 10.8 | 10.14 | 10.21 | -1.07% | 118,545 | 123,329,081 |
| 2024-04-18 | 9.79 | 10.53 | 9.64 | 10.32 | +5.2% | 123,369 | 124,981,430 |
| 2024-04-17 | 9.11 | 9.81 | 9.11 | 9.81 | +8.4% | 100,686 | 97,194,275 |
| 2024-04-16 | 9.72 | 9.75 | 8.64 | 9.05 | -9.05% | 124,061 | 113,432,866 |
| 2024-04-15 | 10.74 | 10.8 | 9.68 | 9.95 | -7.01% | 125,550 | 125,911,079 |
| 2024-04-12 | 10.73 | 11.06 | 10.68 | 10.7 | -0.28% | 83,305 | 90,229,770 |
| 2024-04-11 | 10.88 | 11.06 | 10.51 | 10.73 | -2.81% | 108,091 | 116,695,983 |
| 2024-04-10 | 11.61 | 11.85 | 10.86 | 11.04 | -3.58% | 136,527 | 152,514,356 |
| 2024-04-09 | 11.4 | 11.79 | 11.18 | 11.45 | +0.44% | 134,399 | 153,357,534 |
| 2024-04-08 | 12.25 | 12.69 | 11.26 | 11.4 | -7.01% | 197,748 | 238,634,976 |
| 2024-04-03 | 12.45 | 12.75 | 11.9 | 12.26 | -3.99% | 253,460 | 312,226,048 |
| 2024-04-02 | 12 | 13.05 | 12 | 12.77 | +4.42% | 301,565 | 379,859,609 |
| 2024-04-01 | 11.91 | 12.95 | 11.76 | 12.23 | +3.12% | 290,122 | 357,030,727 |
| 2024-03-29 | 12.1 | 12.4 | 11.72 | 11.86 | +3.49% | 258,152 | 311,815,980 |
| 2024-03-28 | 10.88 | 11.6 | 10.88 | 11.46 | +4.18% | 125,650 | 142,614,341 |
| 2024-03-27 | 11.81 | 11.81 | 11 | 11 | -8.03% | 135,172 | 152,852,583 |
| 2024-03-26 | 10.89 | 11.99 | 10.85 | 11.96 | +8.24% | 230,835 | 266,903,071 |
| 2024-03-25 | 11.1 | 11.49 | 11.02 | 11.05 | -2.04% | 121,961 | 137,423,005 |
| 2024-03-22 | 11.45 | 11.46 | 11.13 | 11.28 | -3.18% | 141,400 | 159,458,933 |
| 2024-03-21 | 11.9 | 12.04 | 11.53 | 11.65 | -3.56% | 180,063 | 211,617,966 |
| 2024-03-20 | 11.84 | 12.45 | 11.68 | 12.08 | +1% | 230,070 | 277,897,263 |
| 2024-03-19 | 12.13 | 12.4 | 11.77 | 11.96 | -4.01% | 219,065 | 263,350,120 |
| 2024-03-18 | 11.71 | 12.98 | 11.52 | 12.46 | +3.83% | 309,723 | 368,641,842 |
| 2024-03-15 | 11.04 | 12.45 | 10.85 | 12 | +8.11% | 359,627 | 421,077,486 |
| 2024-03-14 | 10.95 | 12.2 | 10.9 | 11.1 | +6.12% | 306,144 | 349,527,343 |
| 2024-03-13 | 10.45 | 10.62 | 10.35 | 10.46 | -1.69% | 132,243 | 138,389,063 |
| 2024-03-12 | 10.4 | 10.76 | 10.09 | 10.64 | +2.21% | 210,517 | 218,957,801 |
| 2024-03-11 | 10.39 | 10.6 | 10.21 | 10.41 | -1.7% | 172,829 | 178,890,242 |
| 2024-03-08 | 11.3 | 11.34 | 10.27 | 10.59 | -6.03% | 284,819 | 300,354,187 |
| 2024-03-07 | 9.4 | 11.27 | 9.39 | 11.27 | +20.02% | 271,934 | 297,902,815 |
| 2024-03-06 | 9.14 | 9.5 | 9.06 | 9.39 | +2.74% | 46,666 | 43,449,078 |
| 2024-03-05 | 9.26 | 9.41 | 9.12 | 9.14 | -1.3% | 48,588 | 44,945,824 |
| 2024-03-04 | 9.36 | 9.36 | 9.07 | 9.26 | +0.11% | 50,219 | 46,306,019 |
| 2024-03-01 | 9.06 | 9.26 | 9.01 | 9.25 | +2.66% | 54,847 | 50,291,614 |
| 2024-02-29 | 8.63 | 9.04 | 8.61 | 9.01 | +3.8% | 60,803 | 54,247,922 |
| 2024-02-28 | 9.54 | 9.8 | 8.67 | 8.68 | -9.3% | 100,065 | 92,358,165 |
| 2024-02-27 | 9.28 | 9.59 | 9.18 | 9.57 | +2.68% | 58,170 | 55,050,666 |
| 2024-02-26 | 9.18 | 9.6 | 9.12 | 9.32 | +1.3% | 80,695 | 75,398,846 |
| 2024-02-23 | 8.85 | 9.22 | 8.77 | 9.2 | +4.19% | 85,549 | 77,052,816 |
| 2024-02-22 | 8.5 | 8.84 | 8.44 | 8.83 | +3.76% | 62,567 | 54,544,198 |
| 2024-02-21 | 8.12 | 8.77 | 8.08 | 8.51 | +3.4% | 72,874 | 62,298,189 |
| 2024-02-20 | 8.15 | 8.27 | 7.92 | 8.23 | +0.73% | 57,959 | 47,326,123 |
| 2024-02-19 | 7.88 | 8.35 | 7.88 | 8.17 | +3.68% | 104,355 | 84,807,002 |
| 2024-02-08 | 7.17 | 7.89 | 6.6 | 7.88 | +11.46% | 127,506 | 92,668,349 |
| 2024-02-07 | 7.81 | 7.99 | 6.94 | 7.07 | -9.01% | 121,123 | 87,667,790 |
| 2024-02-06 | 7.68 | 8.15 | 7.11 | 7.77 | +0.13% | 85,204 | 64,293,326 |
| 2024-02-05 | 8.81 | 8.9 | 7.61 | 7.76 | -13% | 81,691 | 65,420,125 |
| 2024-02-02 | 9.55 | 9.64 | 8.59 | 8.92 | -5.01% | 45,364 | 41,399,886 |
| 2024-02-01 | 9.64 | 9.67 | 9.2 | 9.39 | -2.69% | 36,940 | 34,875,460 |
| 2024-01-31 | 10.32 | 10.38 | 9.6 | 9.65 | -5.85% | 41,311 | 40,807,263 |
| 2024-01-30 | 10.6 | 10.63 | 10.22 | 10.25 | -3.57% | 37,606 | 39,227,337 |
| 2024-01-29 | 11.18 | 11.2 | 10.59 | 10.63 | -4.83% | 59,427 | 64,044,512 |
| 2024-01-26 | 10.93 | 11.48 | 10.86 | 11.17 | +1.73% | 73,224 | 81,936,448 |
| 2024-01-25 | 10.46 | 10.98 | 10.35 | 10.98 | +5.27% | 43,335 | 46,471,282 |
| 2024-01-24 | 10.55 | 10.61 | 10.08 | 10.43 | +0.19% | 36,808 | 38,063,045 |
| 2024-01-23 | 10.32 | 10.54 | 10.23 | 10.41 | -0.1% | 30,668 | 31,827,855 |
| 2024-01-22 | 11.04 | 11.09 | 10.42 | 10.42 | -6.29% | 35,885 | 38,685,282 |
| 2024-01-19 | 11.29 | 11.49 | 11.08 | 11.12 | -1.33% | 29,692 | 33,263,938 |
| 2024-01-18 | 11.52 | 11.52 | 10.96 | 11.27 | -2.09% | 49,032 | 54,784,296 |
| 2024-01-17 | 11.82 | 11.93 | 11.5 | 11.51 | -2.7% | 22,434 | 26,202,254 |
| 2024-01-16 | 11.97 | 11.99 | 11.64 | 11.83 | -1% | 32,526 | 38,292,630 |
| 2024-01-15 | 11.97 | 12.02 | 11.81 | 11.95 | -0.33% | 34,492 | 41,083,566 |
| 2024-01-12 | 12.07 | 12.26 | 11.96 | 11.99 | -0.91% | 29,724 | 35,980,523 |
| 2024-01-11 | 12.05 | 12.15 | 11.89 | 12.1 | +0.83% | 27,979 | 33,681,243 |
| 2024-01-10 | 12.18 | 12.18 | 11.88 | 12 | -1.4% | 28,960 | 34,742,994 |
| 2024-01-09 | 11.97 | 12.28 | 11.97 | 12.17 | +1.5% | 30,356 | 36,817,746 |
| 2024-01-08 | 12.33 | 12.36 | 11.92 | 11.99 | -2.52% | 31,890 | 38,597,117 |
| 2024-01-05 | 12.46 | 12.6 | 12.19 | 12.3 | -1.44% | 42,299 | 52,333,133 |
| 2024-01-04 | 12.7 | 12.71 | 12.44 | 12.48 | -2.12% | 41,333 | 51,695,494 |
| 2024-01-03 | 12.82 | 12.96 | 12.66 | 12.75 | -0.47% | 46,766 | 59,783,609 |
| 2024-01-02 | 12.86 | 12.96 | 12.71 | 12.81 | -0.85% | 56,736 | 72,785,926 |
| 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：