股票概览
13.27
+9.58%
+1.16
12.05
开盘价
13.32
最高价
11.8
最低价
1,160,284
成交量
数据更新至: 2024-05-20
技术指标
12.08
MA5 (5日均线)
10.85
MA10 (10日均线)
9.47
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 | 12.05 | 13.32 | 11.8 | 13.27 | +9.58% | 1,160,284 | 1,471,602,005 |
| 2024-05-17 | 11.43 | 12.68 | 11.43 | 12.11 | +4.4% | 1,050,680 | 1,275,990,611 |
| 2024-05-16 | 10.8 | 11.83 | 10.8 | 11.6 | +3.66% | 958,932 | 1,104,816,381 |
| 2024-05-15 | 12.14 | 12.73 | 11.02 | 11.19 | -8.58% | 1,151,904 | 1,326,387,381 |
| 2024-05-14 | 10.8 | 12.24 | 10.51 | 12.24 | +9.97% | 1,133,147 | 1,330,872,177 |
| 2024-05-13 | 10.8 | 11.13 | 10.43 | 11.13 | +9.98% | 1,139,775 | 1,246,662,752 |
| 2024-05-10 | 9.1 | 10.12 | 9.03 | 10.12 | +10% | 652,910 | 635,948,668 |
| 2024-05-09 | 9.01 | 9.36 | 8.95 | 9.2 | +1.21% | 414,143 | 378,236,644 |
| 2024-05-08 | 8.63 | 9.36 | 8.56 | 9.09 | +6.82% | 500,202 | 453,269,372 |
| 2024-05-07 | 8.41 | 8.54 | 8.39 | 8.51 | +0.71% | 139,979 | 118,532,375 |
| 2024-05-06 | 8.28 | 8.55 | 8.28 | 8.45 | +3.43% | 179,663 | 151,084,862 |
| 2024-04-30 | 8.21 | 8.37 | 8.15 | 8.17 | +1.62% | 150,354 | 124,093,650 |
| 2024-04-29 | 7.96 | 8.06 | 7.92 | 8.04 | +1.01% | 76,349 | 61,194,047 |
| 2024-04-26 | 7.9 | 7.96 | 7.81 | 7.96 | +0.13% | 82,782 | 65,347,167 |
| 2024-04-25 | 8.05 | 8.1 | 7.93 | 7.95 | -2.09% | 99,299 | 79,434,253 |
| 2024-04-24 | 8.14 | 8.21 | 8.01 | 8.12 | -0.37% | 114,824 | 93,167,052 |
| 2024-04-23 | 8.08 | 8.19 | 8.04 | 8.15 | -0.97% | 99,472 | 80,765,760 |
| 2024-04-22 | 7.98 | 8.28 | 7.89 | 8.23 | +3.78% | 170,555 | 139,247,265 |
| 2024-04-19 | 7.81 | 8.05 | 7.79 | 7.93 | +1.02% | 85,854 | 68,144,378 |
| 2024-04-18 | 7.94 | 8.02 | 7.83 | 7.85 | -1.75% | 116,433 | 92,204,143 |
| 2024-04-17 | 7.8 | 8.03 | 7.76 | 7.99 | +3.9% | 124,096 | 98,365,419 |
| 2024-04-16 | 8.01 | 8.02 | 7.62 | 7.69 | -4.94% | 167,778 | 130,110,801 |
| 2024-04-15 | 8.08 | 8.33 | 7.9 | 8.09 | 0% | 136,457 | 110,640,335 |
| 2024-04-12 | 8.22 | 8.31 | 8.05 | 8.09 | -2.65% | 132,796 | 108,409,515 |
| 2024-04-11 | 8.14 | 8.36 | 8.07 | 8.31 | -0.48% | 132,406 | 109,169,886 |
| 2024-04-10 | 8.16 | 8.54 | 8.07 | 8.35 | +1.33% | 228,932 | 190,353,417 |
| 2024-04-09 | 8.35 | 8.49 | 8.13 | 8.24 | -3.17% | 245,421 | 202,357,955 |
| 2024-04-08 | 7.9 | 8.71 | 7.86 | 8.51 | +7.45% | 330,465 | 277,600,064 |
| 2024-04-03 | 7.86 | 8 | 7.71 | 7.92 | +0.76% | 128,792 | 101,179,098 |
| 2024-04-02 | 7.56 | 8.04 | 7.53 | 7.86 | +4.24% | 201,493 | 157,541,794 |
| 2024-04-01 | 7.45 | 7.6 | 7.4 | 7.54 | +1.75% | 114,842 | 86,186,396 |
| 2024-03-29 | 7.45 | 7.55 | 7.33 | 7.41 | +2.63% | 119,298 | 88,532,723 |
| 2024-03-28 | 7 | 7.31 | 7 | 7.22 | +1.69% | 66,603 | 47,945,558 |
| 2024-03-27 | 7.24 | 7.29 | 7.09 | 7.1 | -2.47% | 62,408 | 44,863,148 |
| 2024-03-26 | 7.26 | 7.3 | 7.18 | 7.28 | +0.41% | 59,416 | 42,995,465 |
| 2024-03-25 | 7.32 | 7.44 | 7.17 | 7.25 | -1.09% | 92,181 | 67,754,230 |
| 2024-03-22 | 7.49 | 7.5 | 7.31 | 7.33 | -2.4% | 89,721 | 66,103,968 |
| 2024-03-21 | 7.45 | 7.58 | 7.39 | 7.51 | +0.94% | 91,832 | 68,648,753 |
| 2024-03-20 | 7.44 | 7.45 | 7.34 | 7.44 | -0.13% | 57,746 | 42,816,919 |
| 2024-03-19 | 7.37 | 7.57 | 7.37 | 7.45 | +0.4% | 112,839 | 84,396,313 |
| 2024-03-18 | 7.37 | 7.42 | 7.34 | 7.42 | +0.54% | 85,737 | 63,272,670 |
| 2024-03-15 | 7.29 | 7.39 | 7.28 | 7.38 | +0.82% | 70,069 | 51,454,353 |
| 2024-03-14 | 7.3 | 7.38 | 7.24 | 7.32 | -0.54% | 90,022 | 65,989,381 |
| 2024-03-13 | 7.38 | 7.39 | 7.27 | 7.36 | -0.94% | 85,001 | 62,311,705 |
| 2024-03-12 | 7.55 | 7.57 | 7.35 | 7.43 | -1.85% | 152,144 | 112,747,283 |
| 2024-03-11 | 7.3 | 7.64 | 7.27 | 7.57 | +3.42% | 197,499 | 148,316,560 |
| 2024-03-08 | 7.27 | 7.54 | 7.18 | 7.32 | -0.54% | 181,600 | 132,750,894 |
| 2024-03-07 | 7.01 | 7.74 | 7.01 | 7.36 | +4.55% | 245,538 | 181,162,857 |
| 2024-03-06 | 6.91 | 7.11 | 6.89 | 7.04 | +2.03% | 97,513 | 68,401,857 |
| 2024-03-05 | 6.96 | 6.96 | 6.88 | 6.9 | -1.29% | 52,499 | 36,282,537 |
| 2024-03-04 | 6.97 | 6.99 | 6.83 | 6.99 | +0.72% | 63,781 | 44,167,904 |
| 2024-03-01 | 6.93 | 6.96 | 6.86 | 6.94 | +0.29% | 63,654 | 43,976,369 |
| 2024-02-29 | 6.65 | 6.92 | 6.63 | 6.92 | +2.82% | 85,749 | 58,578,265 |
| 2024-02-28 | 7.13 | 7.25 | 6.71 | 6.73 | -5.74% | 133,553 | 93,834,395 |
| 2024-02-27 | 7.03 | 7.14 | 6.97 | 7.14 | +0.99% | 76,118 | 53,712,075 |
| 2024-02-26 | 7.08 | 7.21 | 7 | 7.07 | 0% | 98,815 | 70,233,347 |
| 2024-02-23 | 6.93 | 7.07 | 6.9 | 7.07 | +2.02% | 72,990 | 51,155,568 |
| 2024-02-22 | 6.71 | 6.93 | 6.7 | 6.93 | +2.97% | 90,471 | 61,885,259 |
| 2024-02-21 | 6.66 | 6.9 | 6.6 | 6.73 | +0.75% | 111,429 | 75,330,646 |
| 2024-02-20 | 6.64 | 6.7 | 6.56 | 6.68 | +0.15% | 68,343 | 45,489,463 |
| 2024-02-19 | 6.63 | 6.78 | 6.54 | 6.67 | +1.06% | 147,098 | 97,941,630 |
| 2024-02-08 | 6.12 | 6.63 | 6.08 | 6.6 | +8.37% | 168,396 | 106,196,724 |
| 2024-02-07 | 6.05 | 6.18 | 5.83 | 6.09 | +0.5% | 149,567 | 89,941,455 |
| 2024-02-06 | 5.98 | 6.27 | 5.53 | 6.06 | +1.68% | 146,206 | 85,840,418 |
| 2024-02-05 | 6.51 | 6.51 | 5.95 | 5.96 | -9.83% | 165,990 | 100,536,891 |
| 2024-02-02 | 6.95 | 6.99 | 6.31 | 6.61 | -4.76% | 120,973 | 80,869,658 |
| 2024-02-01 | 7.12 | 7.12 | 6.8 | 6.94 | -3.34% | 99,400 | 69,049,830 |
| 2024-01-31 | 7.37 | 7.56 | 7.13 | 7.18 | -2.84% | 78,393 | 57,277,434 |
| 2024-01-30 | 7.54 | 7.64 | 7.38 | 7.39 | -2.25% | 57,892 | 43,497,683 |
| 2024-01-29 | 7.76 | 7.77 | 7.54 | 7.56 | -2.33% | 70,158 | 53,689,806 |
| 2024-01-26 | 7.72 | 7.84 | 7.7 | 7.74 | +0.26% | 96,552 | 74,982,379 |
| 2024-01-25 | 7.2 | 7.72 | 7.16 | 7.72 | +7.37% | 103,399 | 77,665,928 |
| 2024-01-24 | 7.07 | 7.21 | 6.87 | 7.19 | +1.41% | 84,168 | 59,504,091 |
| 2024-01-23 | 7.06 | 7.12 | 6.83 | 7.09 | +0.28% | 74,031 | 51,828,111 |
| 2024-01-22 | 7.65 | 7.65 | 7 | 7.07 | -7.46% | 110,635 | 80,756,947 |
| 2024-01-19 | 7.71 | 7.73 | 7.59 | 7.64 | -0.91% | 50,146 | 38,366,551 |
| 2024-01-18 | 7.96 | 7.98 | 7.49 | 7.71 | -3.26% | 103,259 | 79,132,817 |
| 2024-01-17 | 8.25 | 8.25 | 7.96 | 7.97 | -3.98% | 90,836 | 73,149,276 |
| 2024-01-16 | 8.4 | 8.42 | 8.17 | 8.3 | -1.54% | 72,271 | 59,765,254 |
| 2024-01-15 | 8.52 | 8.54 | 8.39 | 8.43 | -0.94% | 55,835 | 47,225,389 |
| 2024-01-12 | 8.44 | 8.61 | 8.42 | 8.51 | +0.59% | 42,090 | 35,955,083 |
| 2024-01-11 | 8.42 | 8.5 | 8.38 | 8.46 | +0.48% | 35,282 | 29,829,732 |
| 2024-01-10 | 8.45 | 8.5 | 8.33 | 8.42 | -0.36% | 32,295 | 27,196,731 |
| 2024-01-09 | 8.45 | 8.54 | 8.38 | 8.45 | 0% | 40,581 | 34,316,150 |
| 2024-01-08 | 8.6 | 8.6 | 8.42 | 8.45 | -1.63% | 37,039 | 31,513,972 |
| 2024-01-05 | 8.66 | 8.79 | 8.55 | 8.59 | -1.38% | 58,689 | 50,874,179 |
| 2024-01-04 | 8.73 | 8.76 | 8.66 | 8.71 | 0% | 53,667 | 46,672,017 |
| 2024-01-03 | 8.62 | 8.74 | 8.59 | 8.71 | +0.81% | 74,753 | 64,859,516 |
| 2024-01-02 | 8.4 | 8.73 | 8.35 | 8.64 | +2.73% | 103,140 | 88,702,346 |
| 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：