股票概览
13.72
+4.1%
+0.54
13.15
开盘价
13.88
最高价
13.15
最低价
461,427
成交量
数据更新至: 2024-05-20
技术指标
13.69
MA5 (5日均线)
14.63
MA10 (10日均线)
12.22
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 | 13.15 | 13.88 | 13.15 | 13.72 | +4.1% | 461,427 | 627,724,965 |
| 2024-05-17 | 13.65 | 13.75 | 12.96 | 13.18 | -5.38% | 504,909 | 669,944,708 |
| 2024-05-16 | 13.3 | 14.09 | 13.02 | 13.93 | +0.8% | 505,994 | 689,216,721 |
| 2024-05-15 | 13.5 | 14.07 | 13.36 | 13.82 | +0.14% | 512,957 | 704,960,491 |
| 2024-05-14 | 14.64 | 14.87 | 13.45 | 13.8 | -6.95% | 633,816 | 886,663,937 |
| 2024-05-13 | 14.86 | 15.17 | 14.28 | 14.83 | -4.94% | 563,171 | 825,790,607 |
| 2024-05-10 | 16.73 | 17.08 | 15.13 | 15.6 | -5.4% | 730,859 | 1,160,459,249 |
| 2024-05-09 | 15.58 | 18.13 | 15.56 | 16.49 | -0.12% | 911,610 | 1,543,603,092 |
| 2024-05-08 | 14.4 | 16.6 | 14.4 | 16.51 | +14.65% | 858,905 | 1,348,856,477 |
| 2024-05-07 | 13.95 | 14.85 | 12.94 | 14.4 | +16.32% | 876,198 | 1,206,035,248 |
| 2024-05-06 | 10.41 | 12.38 | 10.27 | 12.38 | +19.96% | 500,152 | 570,298,292 |
| 2024-04-30 | 9.79 | 10.5 | 9.72 | 10.32 | +4.35% | 311,866 | 320,466,570 |
| 2024-04-29 | 9.86 | 10.25 | 9.7 | 9.89 | -0.9% | 234,630 | 233,728,234 |
| 2024-04-26 | 9.6 | 10.25 | 9.45 | 9.98 | +1.84% | 293,946 | 288,062,973 |
| 2024-04-25 | 9.3 | 9.9 | 9.2 | 9.8 | +4.81% | 285,757 | 276,872,008 |
| 2024-04-24 | 9.22 | 9.36 | 9.11 | 9.35 | +0.32% | 165,718 | 153,295,263 |
| 2024-04-23 | 8.88 | 9.52 | 8.77 | 9.32 | +3.21% | 209,800 | 192,713,417 |
| 2024-04-22 | 9.01 | 9.27 | 8.86 | 9.03 | -2.06% | 158,320 | 143,561,112 |
| 2024-04-19 | 8.65 | 9.4 | 8.49 | 9.22 | +4.42% | 235,135 | 213,050,179 |
| 2024-04-18 | 9 | 9.15 | 8.76 | 8.83 | -4.85% | 184,696 | 164,877,255 |
| 2024-04-17 | 8.7 | 9.4 | 8.7 | 9.28 | +7.78% | 221,338 | 201,923,745 |
| 2024-04-16 | 8.48 | 8.88 | 8 | 8.61 | +0.35% | 219,170 | 185,326,833 |
| 2024-04-15 | 9.17 | 9.38 | 8.31 | 8.58 | -4.67% | 201,779 | 176,969,561 |
| 2024-04-12 | 8.91 | 9.2 | 8.8 | 9 | -0.88% | 172,646 | 154,676,329 |
| 2024-04-11 | 9.22 | 9.43 | 8.85 | 9.08 | -0.66% | 204,716 | 186,810,131 |
| 2024-04-10 | 9.57 | 9.63 | 9 | 9.14 | -6.06% | 255,618 | 235,702,936 |
| 2024-04-09 | 9.39 | 10.06 | 9.39 | 9.73 | +2.1% | 296,489 | 290,700,818 |
| 2024-04-08 | 9.6 | 10.3 | 9.43 | 9.53 | -11.18% | 414,938 | 408,346,727 |
| 2024-04-03 | 11 | 11.89 | 10.14 | 10.73 | +3.27% | 591,021 | 650,920,641 |
| 2024-04-02 | 8.65 | 10.39 | 8.64 | 10.39 | +19.98% | 194,388 | 198,400,197 |
| 2024-04-01 | 8.33 | 8.82 | 8.33 | 8.66 | +4.34% | 60,168 | 52,151,715 |
| 2024-03-29 | 8.22 | 8.36 | 8.12 | 8.3 | +0.61% | 25,578 | 21,064,375 |
| 2024-03-28 | 7.99 | 8.36 | 7.96 | 8.25 | +2.48% | 33,114 | 27,076,256 |
| 2024-03-27 | 8.28 | 8.39 | 8.01 | 8.05 | -2.9% | 33,072 | 27,200,633 |
| 2024-03-26 | 8.36 | 8.41 | 8.1 | 8.29 | -1.19% | 44,692 | 36,837,414 |
| 2024-03-25 | 8.63 | 8.66 | 8.3 | 8.39 | -2.21% | 49,486 | 42,191,767 |
| 2024-03-22 | 8.73 | 8.76 | 8.47 | 8.58 | -1.72% | 53,884 | 46,391,287 |
| 2024-03-21 | 8.88 | 8.98 | 8.63 | 8.73 | -1.69% | 45,180 | 39,657,795 |
| 2024-03-20 | 8.69 | 8.9 | 8.68 | 8.88 | +2.19% | 41,347 | 36,429,378 |
| 2024-03-19 | 8.58 | 8.83 | 8.58 | 8.69 | -0.11% | 52,673 | 45,853,478 |
| 2024-03-18 | 8.6 | 8.85 | 8.5 | 8.7 | +1.16% | 48,831 | 42,130,631 |
| 2024-03-15 | 8.26 | 8.6 | 8.1 | 8.6 | +4.24% | 60,962 | 51,054,762 |
| 2024-03-14 | 8.35 | 8.58 | 8.13 | 8.25 | +0.12% | 64,627 | 54,075,180 |
| 2024-03-13 | 8.16 | 8.35 | 8.14 | 8.24 | +0.24% | 32,664 | 26,892,660 |
| 2024-03-12 | 8.2 | 8.23 | 8 | 8.22 | +0.86% | 43,578 | 35,395,540 |
| 2024-03-11 | 7.9 | 8.17 | 7.82 | 8.15 | +3.56% | 46,832 | 37,624,681 |
| 2024-03-08 | 7.81 | 7.92 | 7.73 | 7.87 | +0.77% | 29,303 | 22,951,026 |
| 2024-03-07 | 7.84 | 8.09 | 7.75 | 7.81 | -0.13% | 41,689 | 33,086,858 |
| 2024-03-06 | 7.66 | 7.89 | 7.58 | 7.82 | +2.09% | 34,653 | 26,913,458 |
| 2024-03-05 | 7.85 | 7.85 | 7.62 | 7.66 | -2.67% | 40,687 | 31,386,753 |
| 2024-03-04 | 8 | 8.05 | 7.74 | 7.87 | -1.13% | 50,716 | 39,983,189 |
| 2024-03-01 | 8.01 | 8.17 | 7.85 | 7.96 | -0.5% | 56,843 | 45,368,109 |
| 2024-02-29 | 7.5 | 8 | 7.45 | 8 | +5.26% | 69,375 | 54,361,337 |
| 2024-02-28 | 8.45 | 8.62 | 7.59 | 7.6 | -10.06% | 109,581 | 88,977,660 |
| 2024-02-27 | 7.83 | 8.56 | 7.67 | 8.45 | +7.64% | 78,272 | 63,884,818 |
| 2024-02-26 | 7.66 | 8.03 | 7.66 | 7.85 | +2.08% | 63,960 | 50,107,533 |
| 2024-02-23 | 7.37 | 7.71 | 7.3 | 7.69 | +3.78% | 73,253 | 55,089,818 |
| 2024-02-22 | 7.15 | 7.57 | 7.1 | 7.41 | +2.63% | 77,314 | 56,807,267 |
| 2024-02-21 | 6.99 | 7.39 | 6.9 | 7.22 | +2.85% | 69,062 | 49,877,366 |
| 2024-02-20 | 6.98 | 7.07 | 6.75 | 7.02 | 0% | 55,354 | 38,518,584 |
| 2024-02-19 | 6.89 | 7.45 | 6.75 | 7.02 | +3.24% | 117,063 | 82,953,316 |
| 2024-02-08 | 5.67 | 6.8 | 5.37 | 6.8 | +19.93% | 150,674 | 91,131,489 |
| 2024-02-07 | 6.02 | 6.15 | 5.56 | 5.67 | -5.81% | 101,915 | 59,548,564 |
| 2024-02-06 | 5.69 | 6.23 | 5.48 | 6.02 | -1.79% | 92,080 | 53,219,926 |
| 2024-02-05 | 7.03 | 7.05 | 5.85 | 6.13 | -12.8% | 91,167 | 56,992,241 |
| 2024-02-02 | 7.62 | 7.78 | 6.78 | 7.03 | -8.46% | 69,709 | 50,376,728 |
| 2024-02-01 | 7.6 | 7.81 | 7.38 | 7.68 | 0% | 50,268 | 38,159,543 |
| 2024-01-31 | 8.1 | 8.25 | 7.63 | 7.68 | -5.65% | 45,393 | 35,738,167 |
| 2024-01-30 | 8.35 | 8.44 | 8.12 | 8.14 | -2.75% | 28,960 | 24,051,702 |
| 2024-01-29 | 8.96 | 8.96 | 8.36 | 8.37 | -4.56% | 36,292 | 31,047,402 |
| 2024-01-26 | 8.98 | 9.06 | 8.72 | 8.77 | +1.39% | 46,591 | 41,278,475 |
| 2024-01-25 | 8.33 | 8.67 | 8.18 | 8.65 | +4.85% | 38,112 | 32,258,433 |
| 2024-01-24 | 8.27 | 8.46 | 7.97 | 8.25 | +0.12% | 36,019 | 29,555,384 |
| 2024-01-23 | 8.31 | 8.43 | 8.06 | 8.24 | -1.9% | 35,698 | 29,320,553 |
| 2024-01-22 | 9 | 9.11 | 8.36 | 8.4 | -6.87% | 38,851 | 33,630,594 |
| 2024-01-19 | 9.19 | 9.3 | 9.02 | 9.02 | -1.96% | 25,562 | 23,355,532 |
| 2024-01-18 | 9.25 | 9.35 | 8.94 | 9.2 | -1.39% | 41,104 | 37,463,448 |
| 2024-01-17 | 9.65 | 9.67 | 9.33 | 9.33 | -3.12% | 28,748 | 27,314,065 |
| 2024-01-16 | 9.71 | 9.79 | 9.48 | 9.63 | -0.72% | 23,386 | 22,472,988 |
| 2024-01-15 | 9.82 | 9.84 | 9.59 | 9.7 | -0.61% | 22,221 | 21,638,282 |
| 2024-01-12 | 9.82 | 10.04 | 9.75 | 9.76 | -0.61% | 21,597 | 21,308,351 |
| 2024-01-11 | 9.66 | 9.88 | 9.56 | 9.82 | +1.97% | 19,445 | 18,895,439 |
| 2024-01-10 | 9.7 | 9.82 | 9.49 | 9.63 | -0.72% | 23,964 | 23,151,316 |
| 2024-01-09 | 9.76 | 9.88 | 9.62 | 9.7 | -0.51% | 25,851 | 25,216,636 |
| 2024-01-08 | 9.9 | 10.01 | 9.75 | 9.75 | -2.11% | 25,836 | 25,444,062 |
| 2024-01-05 | 10.15 | 10.22 | 9.9 | 9.96 | -1.78% | 23,252 | 23,324,658 |
| 2024-01-04 | 10.15 | 10.24 | 10.08 | 10.14 | -0.59% | 20,662 | 20,976,421 |
| 2024-01-03 | 10.13 | 10.28 | 10.13 | 10.2 | 0% | 26,677 | 27,215,877 |
| 2024-01-02 | 10.13 | 10.27 | 10.1 | 10.2 | +0.89% | 29,189 | 29,813,329 |
| 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：