股票概览
12.69
+6.64%
+0.79
11.59
开盘价
13
最高价
11.43
最低价
756,638
成交量
数据更新至: 2024-05-20
技术指标
12.51
MA5 (5日均线)
11.59
MA10 (10日均线)
9.65
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 | 11.59 | 13 | 11.43 | 12.69 | +6.64% | 756,638 | 929,570,685 |
| 2024-05-17 | 11.56 | 12.28 | 11.56 | 11.9 | +1.71% | 607,113 | 728,277,088 |
| 2024-05-16 | 11.63 | 12.32 | 11.63 | 11.7 | -5.95% | 657,053 | 780,045,027 |
| 2024-05-15 | 13.08 | 13.8 | 12.44 | 12.44 | -9.99% | 834,419 | 1,067,460,956 |
| 2024-05-14 | 12.1 | 13.82 | 11.81 | 13.82 | +10.03% | 985,524 | 1,296,573,452 |
| 2024-05-13 | 12.56 | 12.56 | 12 | 12.56 | +9.98% | 838,232 | 1,044,637,773 |
| 2024-05-10 | 10.11 | 11.42 | 10.11 | 11.42 | +10.02% | 415,962 | 461,107,947 |
| 2024-05-09 | 10.49 | 10.97 | 10 | 10.38 | +4.11% | 621,155 | 653,549,127 |
| 2024-05-08 | 9.18 | 9.97 | 9.16 | 9.97 | +10.04% | 269,615 | 261,678,444 |
| 2024-05-07 | 8.98 | 9.48 | 8.87 | 9.06 | +2.26% | 360,551 | 328,447,184 |
| 2024-05-06 | 8.25 | 8.86 | 8.09 | 8.86 | +10.06% | 257,543 | 221,894,947 |
| 2024-04-30 | 8.05 | 8.18 | 7.95 | 8.05 | +1% | 111,508 | 89,900,742 |
| 2024-04-29 | 7.7 | 7.97 | 7.66 | 7.97 | +3.91% | 104,244 | 81,969,387 |
| 2024-04-26 | 7.63 | 7.69 | 7.46 | 7.67 | +0.66% | 84,468 | 64,245,612 |
| 2024-04-25 | 7.46 | 7.75 | 7.44 | 7.62 | +0.93% | 105,707 | 80,691,341 |
| 2024-04-24 | 7.48 | 7.59 | 7.38 | 7.55 | +3.14% | 111,997 | 83,956,143 |
| 2024-04-23 | 7.28 | 7.45 | 7.26 | 7.32 | +0.83% | 71,463 | 52,563,939 |
| 2024-04-22 | 7.39 | 7.45 | 7.17 | 7.26 | -1.63% | 85,346 | 62,119,819 |
| 2024-04-19 | 7.35 | 7.6 | 7.28 | 7.38 | -0.81% | 89,291 | 66,347,423 |
| 2024-04-18 | 7.57 | 7.77 | 7.41 | 7.44 | -1.72% | 119,630 | 89,848,596 |
| 2024-04-17 | 6.99 | 7.62 | 6.96 | 7.57 | +7.22% | 184,603 | 137,715,676 |
| 2024-04-16 | 7.71 | 7.85 | 7.06 | 7.06 | -9.95% | 239,094 | 173,396,103 |
| 2024-04-15 | 8.13 | 8.59 | 7.7 | 7.84 | -6.22% | 280,691 | 226,945,882 |
| 2024-04-12 | 8.8 | 8.99 | 8.25 | 8.36 | -5.32% | 333,239 | 283,223,094 |
| 2024-04-11 | 8.67 | 9.07 | 8.29 | 8.83 | -2.65% | 345,599 | 302,369,099 |
| 2024-04-10 | 8.82 | 10.19 | 8.82 | 9.07 | -7.45% | 593,649 | 546,949,928 |
| 2024-04-09 | 10.11 | 10.27 | 9.64 | 9.8 | +4.93% | 754,289 | 762,811,849 |
| 2024-04-08 | 8.4 | 9.34 | 8.3 | 9.34 | +10.01% | 309,726 | 282,593,664 |
| 2024-04-03 | 8.18 | 8.75 | 8 | 8.49 | +3.79% | 151,050 | 126,657,192 |
| 2024-04-02 | 8.21 | 8.35 | 8.14 | 8.18 | -1.09% | 93,820 | 77,441,849 |
| 2024-04-01 | 8.2 | 8.29 | 8.11 | 8.27 | +0.85% | 81,084 | 66,667,631 |
| 2024-03-29 | 8.03 | 8.25 | 7.96 | 8.2 | +1.86% | 108,749 | 88,820,511 |
| 2024-03-28 | 7.97 | 8.14 | 7.9 | 8.05 | +2.42% | 88,056 | 70,563,691 |
| 2024-03-27 | 8.25 | 8.34 | 7.85 | 7.86 | -5.98% | 97,979 | 79,370,612 |
| 2024-03-26 | 7.97 | 8.4 | 7.96 | 8.36 | +3.85% | 136,321 | 111,576,295 |
| 2024-03-25 | 8.08 | 8.22 | 8 | 8.05 | -0.98% | 101,095 | 82,034,320 |
| 2024-03-22 | 8.27 | 8.35 | 8.13 | 8.13 | -1.69% | 122,446 | 100,813,448 |
| 2024-03-21 | 8.21 | 8.36 | 8.12 | 8.27 | -0.84% | 143,310 | 118,032,246 |
| 2024-03-20 | 8.6 | 8.69 | 8.2 | 8.34 | -0.95% | 280,656 | 234,577,647 |
| 2024-03-19 | 7.78 | 8.42 | 7.76 | 8.42 | +10.07% | 135,192 | 112,256,918 |
| 2024-03-18 | 7.55 | 7.67 | 7.47 | 7.65 | +0.53% | 96,471 | 73,208,670 |
| 2024-03-15 | 7.34 | 7.7 | 7.34 | 7.61 | +2.15% | 121,666 | 92,158,095 |
| 2024-03-14 | 7.56 | 7.57 | 7.32 | 7.45 | -1.59% | 108,771 | 80,788,450 |
| 2024-03-13 | 7.71 | 7.75 | 7.41 | 7.57 | -2.95% | 184,252 | 139,135,778 |
| 2024-03-12 | 7.94 | 7.98 | 7.65 | 7.8 | -4.99% | 226,902 | 177,362,806 |
| 2024-03-11 | 7.6 | 8.38 | 7.49 | 8.21 | +7.74% | 294,111 | 235,716,147 |
| 2024-03-08 | 7.46 | 7.99 | 7.3 | 7.62 | +2.42% | 336,230 | 257,096,195 |
| 2024-03-07 | 6.76 | 7.44 | 6.66 | 7.44 | +10.06% | 264,247 | 190,853,530 |
| 2024-03-06 | 6.5 | 6.8 | 6.48 | 6.76 | +4.81% | 112,897 | 75,433,169 |
| 2024-03-05 | 6.55 | 6.57 | 6.41 | 6.45 | -1.83% | 52,682 | 34,093,917 |
| 2024-03-04 | 6.45 | 6.57 | 6.37 | 6.57 | +1.86% | 60,284 | 39,159,986 |
| 2024-03-01 | 6.4 | 6.52 | 6.39 | 6.45 | +0.78% | 57,218 | 36,925,898 |
| 2024-02-29 | 6.18 | 6.41 | 6.15 | 6.4 | +3.56% | 84,112 | 52,919,011 |
| 2024-02-28 | 6.65 | 6.81 | 6.18 | 6.18 | -7.07% | 107,667 | 70,267,426 |
| 2024-02-27 | 6.57 | 6.65 | 6.5 | 6.65 | +1.37% | 62,063 | 40,808,580 |
| 2024-02-26 | 6.66 | 6.76 | 6.49 | 6.56 | -1.8% | 96,825 | 63,899,548 |
| 2024-02-23 | 6.41 | 6.69 | 6.35 | 6.68 | +5.36% | 87,149 | 57,030,758 |
| 2024-02-22 | 6.15 | 6.35 | 6.09 | 6.34 | +3.26% | 64,650 | 40,502,481 |
| 2024-02-21 | 5.96 | 6.28 | 5.9 | 6.14 | +2.85% | 65,853 | 40,376,308 |
| 2024-02-20 | 5.85 | 5.98 | 5.7 | 5.97 | +2.05% | 73,324 | 43,162,196 |
| 2024-02-19 | 5.58 | 5.89 | 5.58 | 5.85 | +5.6% | 109,085 | 63,087,038 |
| 2024-02-08 | 5.19 | 5.56 | 5.07 | 5.54 | +6.74% | 144,911 | 76,787,745 |
| 2024-02-07 | 5.72 | 5.73 | 5.18 | 5.19 | -9.9% | 184,249 | 97,949,398 |
| 2024-02-06 | 5.72 | 6.01 | 5.38 | 5.76 | -3.68% | 125,631 | 70,818,921 |
| 2024-02-05 | 6.53 | 6.54 | 5.98 | 5.98 | -9.94% | 94,376 | 57,378,315 |
| 2024-02-02 | 6.92 | 7.09 | 6.4 | 6.64 | -4.05% | 67,620 | 45,591,282 |
| 2024-02-01 | 7.12 | 7.29 | 6.88 | 6.92 | -4.55% | 77,395 | 54,401,609 |
| 2024-01-31 | 7.48 | 7.73 | 7.23 | 7.25 | -3.2% | 70,956 | 52,986,265 |
| 2024-01-30 | 7.76 | 7.77 | 7.45 | 7.49 | -3.1% | 49,485 | 37,601,023 |
| 2024-01-29 | 7.85 | 7.96 | 7.71 | 7.73 | -2.15% | 56,024 | 43,814,419 |
| 2024-01-26 | 7.85 | 8 | 7.76 | 7.9 | +0.64% | 62,419 | 49,405,175 |
| 2024-01-25 | 7.33 | 7.86 | 7.33 | 7.85 | +7.24% | 78,605 | 60,002,066 |
| 2024-01-24 | 7.2 | 7.36 | 7.06 | 7.32 | +2.52% | 65,455 | 47,311,437 |
| 2024-01-23 | 7.2 | 7.24 | 6.98 | 7.14 | -1.38% | 80,806 | 57,401,846 |
| 2024-01-22 | 7.81 | 7.81 | 7.16 | 7.24 | -7.65% | 83,896 | 62,977,521 |
| 2024-01-19 | 7.9 | 7.99 | 7.79 | 7.84 | -1.26% | 53,581 | 42,194,388 |
| 2024-01-18 | 8.04 | 8.11 | 7.7 | 7.94 | -2.22% | 106,305 | 83,498,960 |
| 2024-01-17 | 8.36 | 8.38 | 8.12 | 8.12 | -2.64% | 65,817 | 54,254,053 |
| 2024-01-16 | 8.37 | 8.4 | 8.15 | 8.34 | -0.6% | 97,087 | 80,194,898 |
| 2024-01-15 | 8.38 | 8.6 | 8.32 | 8.39 | -1.29% | 105,366 | 88,983,163 |
| 2024-01-12 | 8.4 | 8.63 | 8.35 | 8.5 | +1.19% | 150,938 | 128,543,594 |
| 2024-01-11 | 8.3 | 8.51 | 8.25 | 8.4 | +1.57% | 93,133 | 78,115,295 |
| 2024-01-10 | 8.43 | 8.46 | 8.08 | 8.27 | -3.16% | 110,932 | 92,357,238 |
| 2024-01-09 | 8.49 | 8.56 | 8.33 | 8.54 | +1.07% | 144,614 | 122,376,438 |
| 2024-01-08 | 8.6 | 8.64 | 8.45 | 8.45 | -2.09% | 121,951 | 104,072,655 |
| 2024-01-05 | 8.85 | 8.86 | 8.61 | 8.63 | -2.82% | 195,123 | 169,753,546 |
| 2024-01-04 | 9.03 | 9.1 | 8.81 | 8.88 | -2.2% | 278,039 | 248,104,269 |
| 2024-01-03 | 9 | 9.8 | 8.91 | 9.08 | -2.78% | 521,432 | 479,573,028 |
| 2024-01-02 | 8.34 | 9.34 | 8.3 | 9.34 | +10.01% | 335,196 | 297,808,692 |
| 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：