股票概览
12.98
+3.26%
+0.41
12.45
开盘价
13.18
最高价
12.45
最低价
101,770
成交量
数据更新至: 2024-05-20
技术指标
12.68
MA5 (5日均线)
13.38
MA10 (10日均线)
11.85
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 | 12.45 | 13.18 | 12.45 | 12.98 | +3.26% | 101,770 | 130,684,271 |
| 2024-05-17 | 12.57 | 12.77 | 12.32 | 12.57 | -0.08% | 73,794 | 92,442,898 |
| 2024-05-16 | 12.51 | 12.88 | 12.45 | 12.58 | -1.72% | 93,825 | 118,742,324 |
| 2024-05-15 | 12.5 | 12.89 | 12.14 | 12.8 | +2.81% | 108,952 | 137,307,749 |
| 2024-05-14 | 12.8 | 13.06 | 12.3 | 12.45 | -2.96% | 129,703 | 164,515,338 |
| 2024-05-13 | 12.91 | 12.98 | 12.53 | 12.83 | -2.58% | 124,169 | 158,119,605 |
| 2024-05-10 | 14.04 | 14.13 | 13.05 | 13.17 | -7.9% | 208,236 | 277,928,953 |
| 2024-05-09 | 14.2 | 15.06 | 14.01 | 14.3 | -7.8% | 264,195 | 380,694,262 |
| 2024-05-08 | 15 | 16.88 | 14.7 | 15.51 | +6.09% | 377,016 | 592,066,447 |
| 2024-05-07 | 12.9 | 14.62 | 12.9 | 14.62 | +20.03% | 158,118 | 225,600,695 |
| 2024-05-06 | 11.48 | 12.37 | 10.95 | 12.18 | +7.88% | 133,930 | 156,562,419 |
| 2024-04-30 | 11.07 | 11.87 | 10.9 | 11.29 | +0.89% | 107,364 | 121,430,143 |
| 2024-04-29 | 10.49 | 11.19 | 10.32 | 11.19 | +9.28% | 85,680 | 93,071,310 |
| 2024-04-26 | 10.09 | 10.41 | 9.95 | 10.24 | -1.35% | 70,362 | 71,845,234 |
| 2024-04-25 | 9.84 | 10.66 | 9.84 | 10.38 | +4.43% | 83,706 | 86,524,634 |
| 2024-04-24 | 9.61 | 10.49 | 9.53 | 9.94 | +4.74% | 65,575 | 65,267,459 |
| 2024-04-23 | 9.28 | 9.68 | 9.19 | 9.49 | +1.06% | 49,352 | 46,985,070 |
| 2024-04-22 | 9.58 | 9.84 | 9.15 | 9.39 | -1.88% | 71,284 | 67,324,729 |
| 2024-04-19 | 9.46 | 9.98 | 9.12 | 9.57 | +0.42% | 88,461 | 85,000,924 |
| 2024-04-18 | 9.66 | 9.82 | 9.32 | 9.53 | -3.35% | 77,162 | 73,854,009 |
| 2024-04-17 | 9.14 | 9.96 | 9.1 | 9.86 | +9.43% | 133,598 | 129,235,323 |
| 2024-04-16 | 10.79 | 10.84 | 8.98 | 9.01 | -18.9% | 157,165 | 148,243,264 |
| 2024-04-15 | 12.64 | 12.89 | 10.76 | 11.11 | -14.41% | 191,706 | 223,869,511 |
| 2024-04-12 | 11.03 | 12.98 | 10.72 | 12.98 | +19.96% | 155,030 | 192,010,068 |
| 2024-04-11 | 10.87 | 11.07 | 10.63 | 10.82 | -0.46% | 24,407 | 26,575,955 |
| 2024-04-10 | 11.34 | 11.35 | 10.72 | 10.87 | -4.48% | 33,535 | 36,551,297 |
| 2024-04-09 | 10.99 | 11.4 | 10.91 | 11.38 | +3.55% | 37,721 | 42,337,528 |
| 2024-04-08 | 11.67 | 11.67 | 10.97 | 10.99 | -6.07% | 43,614 | 49,077,817 |
| 2024-04-03 | 11.9 | 12.09 | 11.42 | 11.7 | -1.6% | 45,104 | 52,848,153 |
| 2024-04-02 | 11.41 | 12.12 | 11.38 | 11.89 | +4.3% | 57,091 | 67,485,522 |
| 2024-04-01 | 10.99 | 11.42 | 10.99 | 11.4 | +3.73% | 28,887 | 32,567,967 |
| 2024-03-29 | 10.62 | 11 | 10.62 | 10.99 | +3.1% | 24,066 | 26,166,672 |
| 2024-03-28 | 10.47 | 10.89 | 10.36 | 10.66 | +2.4% | 27,981 | 29,866,664 |
| 2024-03-27 | 10.85 | 10.95 | 10.39 | 10.41 | -3.7% | 29,075 | 30,968,781 |
| 2024-03-26 | 11 | 11.04 | 10.49 | 10.81 | -0.83% | 36,402 | 39,077,292 |
| 2024-03-25 | 11.33 | 11.36 | 10.88 | 10.9 | -3.88% | 40,742 | 45,338,370 |
| 2024-03-22 | 11.28 | 11.61 | 11.17 | 11.34 | +0.44% | 55,679 | 63,362,864 |
| 2024-03-21 | 11.3 | 11.46 | 11.09 | 11.29 | -0.53% | 34,696 | 39,007,160 |
| 2024-03-20 | 11.15 | 11.48 | 11.09 | 11.35 | +1.7% | 51,759 | 58,281,555 |
| 2024-03-19 | 11.2 | 11.36 | 11.03 | 11.16 | -0.18% | 59,273 | 66,271,535 |
| 2024-03-18 | 11.31 | 11.46 | 11.07 | 11.18 | -1.67% | 68,029 | 76,187,492 |
| 2024-03-15 | 11 | 11.66 | 10.75 | 11.37 | +1.97% | 91,809 | 102,951,883 |
| 2024-03-14 | 11.21 | 12.28 | 10.8 | 11.15 | -1.68% | 116,897 | 135,096,260 |
| 2024-03-13 | 10.35 | 11.88 | 10.28 | 11.34 | +9.14% | 95,351 | 105,038,176 |
| 2024-03-12 | 10.22 | 10.39 | 10.11 | 10.39 | +2.16% | 26,447 | 27,198,419 |
| 2024-03-11 | 9.83 | 10.19 | 9.8 | 10.17 | +3.46% | 29,898 | 29,844,578 |
| 2024-03-08 | 9.77 | 9.96 | 9.64 | 9.83 | +0.72% | 23,512 | 23,012,998 |
| 2024-03-07 | 9.93 | 10.08 | 9.75 | 9.76 | -1.21% | 27,799 | 27,592,613 |
| 2024-03-06 | 9.71 | 10 | 9.59 | 9.88 | +1.23% | 34,579 | 34,012,085 |
| 2024-03-05 | 9.98 | 10.15 | 9.76 | 9.76 | -2.2% | 33,288 | 32,990,049 |
| 2024-03-04 | 10.2 | 10.28 | 9.77 | 9.98 | -1.87% | 37,975 | 37,905,182 |
| 2024-03-01 | 10.05 | 10.42 | 9.96 | 10.17 | +1.19% | 47,993 | 48,764,100 |
| 2024-02-29 | 9.52 | 10.16 | 9.29 | 10.05 | +5.57% | 67,514 | 66,683,769 |
| 2024-02-28 | 11 | 11.24 | 9.52 | 9.52 | -13.22% | 74,589 | 77,079,199 |
| 2024-02-27 | 10.54 | 11 | 10.31 | 10.97 | +5.48% | 42,461 | 45,502,507 |
| 2024-02-26 | 10.15 | 10.71 | 10.01 | 10.4 | +1.86% | 47,635 | 49,260,882 |
| 2024-02-23 | 9.56 | 10.23 | 9.56 | 10.21 | +7.59% | 53,698 | 53,226,962 |
| 2024-02-22 | 9.21 | 9.6 | 9.05 | 9.49 | +3.83% | 49,572 | 46,421,613 |
| 2024-02-21 | 8.7 | 9.58 | 8.65 | 9.14 | +3.98% | 52,694 | 48,742,770 |
| 2024-02-20 | 8.81 | 8.9 | 8.46 | 8.79 | +0.8% | 42,979 | 37,562,719 |
| 2024-02-19 | 8.06 | 8.83 | 8.04 | 8.72 | +9.55% | 83,672 | 71,526,617 |
| 2024-02-08 | 7.17 | 8.03 | 6.7 | 7.96 | +13.88% | 93,849 | 68,174,275 |
| 2024-02-07 | 8.13 | 8.23 | 6.72 | 6.99 | -14.23% | 86,726 | 63,160,280 |
| 2024-02-06 | 7.81 | 8.54 | 7.01 | 8.15 | -1.81% | 76,415 | 59,983,222 |
| 2024-02-05 | 9.95 | 9.95 | 7.96 | 8.3 | -16.58% | 78,267 | 66,990,556 |
| 2024-02-02 | 10.8 | 11.16 | 9.59 | 9.95 | -7.61% | 41,221 | 42,176,133 |
| 2024-02-01 | 11.2 | 11.2 | 10.46 | 10.77 | -2.09% | 31,433 | 33,902,065 |
| 2024-01-31 | 11.8 | 11.81 | 10.9 | 11 | -6.38% | 29,951 | 33,717,170 |
| 2024-01-30 | 12.35 | 12.35 | 11.73 | 11.75 | -3.85% | 23,460 | 28,145,805 |
| 2024-01-29 | 13.1 | 13.1 | 12.21 | 12.22 | -5.49% | 21,616 | 26,986,192 |
| 2024-01-26 | 12.9 | 13.21 | 12.85 | 12.93 | +0.39% | 22,700 | 29,684,512 |
| 2024-01-25 | 12.39 | 12.88 | 12.21 | 12.88 | +3.79% | 25,361 | 32,020,048 |
| 2024-01-24 | 12.42 | 12.62 | 11.87 | 12.41 | +0.73% | 28,377 | 34,749,871 |
| 2024-01-23 | 12.5 | 12.57 | 12.13 | 12.32 | -1.6% | 33,140 | 40,794,316 |
| 2024-01-22 | 13.47 | 13.7 | 12.4 | 12.52 | -6.57% | 28,037 | 36,423,976 |
| 2024-01-19 | 13.72 | 13.72 | 13.37 | 13.4 | -0.89% | 16,775 | 22,611,058 |
| 2024-01-18 | 13.81 | 13.89 | 13.13 | 13.52 | -2.24% | 23,743 | 31,911,142 |
| 2024-01-17 | 14.31 | 14.31 | 13.82 | 13.83 | -3.02% | 16,000 | 22,412,153 |
| 2024-01-16 | 14.35 | 14.46 | 14.03 | 14.26 | -0.49% | 17,105 | 24,325,719 |
| 2024-01-15 | 14.54 | 14.54 | 14.21 | 14.33 | -0.76% | 16,471 | 23,676,081 |
| 2024-01-12 | 14.56 | 14.74 | 14.44 | 14.44 | -1.1% | 15,037 | 21,909,976 |
| 2024-01-11 | 14.48 | 14.72 | 14.33 | 14.6 | +0.83% | 17,797 | 25,873,873 |
| 2024-01-10 | 14.54 | 14.79 | 14.3 | 14.48 | -0.41% | 16,332 | 23,755,823 |
| 2024-01-09 | 14.59 | 14.87 | 14.39 | 14.54 | +0.21% | 16,682 | 24,369,660 |
| 2024-01-08 | 14.88 | 14.89 | 14.5 | 14.51 | -2.42% | 15,412 | 22,579,543 |
| 2024-01-05 | 15.24 | 15.27 | 14.73 | 14.87 | -2.24% | 19,478 | 29,196,096 |
| 2024-01-04 | 15.2 | 15.35 | 15.12 | 15.21 | +0.07% | 14,711 | 22,387,623 |
| 2024-01-03 | 15.33 | 15.35 | 15.02 | 15.2 | +0.26% | 20,025 | 30,385,989 |
| 2024-01-02 | 14.95 | 15.23 | 14.91 | 15.16 | +1.54% | 16,659 | 25,169,840 |
| 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：