股票概览
12.88
+3.95%
+0.49
12.3
开盘价
13.2
最高价
12.2
最低价
158,772
成交量
数据更新至: 2024-05-20
技术指标
12.68
MA5 (5日均线)
11.74
MA10 (10日均线)
10.74
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 | 12.3 | 13.2 | 12.2 | 12.88 | +3.95% | 158,772 | 201,143,357 |
| 2024-05-17 | 13.07 | 13.13 | 12.16 | 12.39 | -6.84% | 190,608 | 239,858,113 |
| 2024-05-16 | 12.45 | 13.92 | 12.33 | 13.3 | +4.23% | 211,360 | 278,997,144 |
| 2024-05-15 | 12.26 | 12.99 | 12.03 | 12.76 | +5.8% | 227,408 | 285,229,956 |
| 2024-05-14 | 10.77 | 12.06 | 10.77 | 12.06 | +10.04% | 168,789 | 196,373,874 |
| 2024-05-13 | 10.78 | 11.72 | 10.76 | 10.96 | +2.91% | 148,816 | 165,854,133 |
| 2024-05-10 | 10.58 | 10.7 | 10.41 | 10.65 | +0.09% | 85,017 | 90,002,882 |
| 2024-05-09 | 10.89 | 10.89 | 10.53 | 10.64 | -4.4% | 120,919 | 129,203,092 |
| 2024-05-08 | 10.66 | 11.19 | 10.3 | 11.13 | +5% | 190,951 | 204,125,648 |
| 2024-05-07 | 10.94 | 11.02 | 10.45 | 10.6 | -4.25% | 143,366 | 152,787,846 |
| 2024-05-06 | 11.23 | 11.32 | 10.82 | 11.07 | -0.27% | 146,130 | 161,205,752 |
| 2024-04-30 | 10.09 | 11.1 | 10.09 | 11.1 | +10.01% | 164,768 | 177,082,569 |
| 2024-04-29 | 9.6 | 10.29 | 9.57 | 10.09 | +4.45% | 105,082 | 105,269,564 |
| 2024-04-26 | 9.3 | 9.82 | 9.3 | 9.66 | +3.09% | 107,527 | 102,760,397 |
| 2024-04-25 | 9.35 | 9.41 | 9.18 | 9.37 | -0.21% | 90,279 | 83,792,568 |
| 2024-04-24 | 9.55 | 9.74 | 9.31 | 9.39 | -3.79% | 149,474 | 141,745,949 |
| 2024-04-23 | 9.12 | 9.91 | 8.91 | 9.76 | +8.32% | 175,575 | 167,883,435 |
| 2024-04-22 | 9 | 9.24 | 8.45 | 9.01 | +1.01% | 80,125 | 71,184,131 |
| 2024-04-19 | 9.15 | 9.15 | 8.8 | 8.92 | -1.87% | 79,603 | 71,000,792 |
| 2024-04-18 | 9.06 | 9.44 | 8.77 | 9.09 | +1.91% | 129,711 | 118,091,124 |
| 2024-04-17 | 8.11 | 8.92 | 8.11 | 8.92 | +9.99% | 100,695 | 86,826,971 |
| 2024-04-16 | 8.92 | 9.05 | 8.11 | 8.11 | -9.99% | 125,316 | 104,848,039 |
| 2024-04-15 | 9.96 | 10.02 | 8.97 | 9.01 | -9.63% | 129,473 | 119,882,398 |
| 2024-04-12 | 9.99 | 10.12 | 9.75 | 9.97 | +0.4% | 76,940 | 76,581,500 |
| 2024-04-11 | 9.51 | 10.02 | 9.47 | 9.93 | +3.22% | 76,792 | 75,648,838 |
| 2024-04-10 | 10 | 10.05 | 9.47 | 9.62 | -3.8% | 71,097 | 68,710,632 |
| 2024-04-09 | 10.01 | 10.18 | 9.8 | 10 | +0.7% | 53,203 | 52,804,378 |
| 2024-04-08 | 10.23 | 10.28 | 9.87 | 9.93 | -3.4% | 81,047 | 81,346,934 |
| 2024-04-03 | 10.62 | 10.66 | 10.19 | 10.28 | -3.29% | 99,308 | 102,265,748 |
| 2024-04-02 | 10.83 | 10.93 | 10.58 | 10.63 | -1.57% | 76,956 | 82,493,738 |
| 2024-04-01 | 10.97 | 11.04 | 10.6 | 10.8 | -1.46% | 108,381 | 116,596,997 |
| 2024-03-29 | 10.64 | 11.1 | 10.5 | 10.96 | +3.01% | 108,279 | 118,051,654 |
| 2024-03-28 | 10.3 | 10.8 | 10.15 | 10.64 | +2.8% | 121,169 | 127,860,465 |
| 2024-03-27 | 10.75 | 10.99 | 10.32 | 10.35 | -3.27% | 95,119 | 100,944,241 |
| 2024-03-26 | 11.03 | 11.2 | 10.55 | 10.7 | -3.95% | 139,720 | 151,059,859 |
| 2024-03-25 | 12.21 | 12.38 | 11.14 | 11.14 | -10.02% | 203,876 | 235,585,011 |
| 2024-03-22 | 12.7 | 12.86 | 12.29 | 12.38 | -3.66% | 113,038 | 141,174,874 |
| 2024-03-21 | 12.96 | 12.96 | 12.58 | 12.85 | -1.23% | 96,745 | 123,596,402 |
| 2024-03-20 | 12.8 | 13.25 | 12.76 | 13.01 | +0.54% | 94,758 | 123,304,412 |
| 2024-03-19 | 12.8 | 13.12 | 12.7 | 12.94 | -0.61% | 100,121 | 129,722,858 |
| 2024-03-18 | 13.2 | 13.61 | 12.69 | 13.02 | -1.88% | 227,391 | 294,754,299 |
| 2024-03-15 | 13.29 | 13.52 | 13.03 | 13.27 | -0.75% | 95,547 | 126,693,953 |
| 2024-03-14 | 12.9 | 13.46 | 12.65 | 13.37 | +3.32% | 152,292 | 199,426,417 |
| 2024-03-13 | 12.95 | 13.2 | 12.65 | 12.94 | -0.69% | 110,015 | 142,514,725 |
| 2024-03-12 | 13.19 | 13.51 | 12.87 | 13.03 | -2.4% | 163,259 | 213,602,319 |
| 2024-03-11 | 12.38 | 13.66 | 12.31 | 13.35 | +5.53% | 205,762 | 269,133,630 |
| 2024-03-08 | 11.99 | 12.75 | 11.99 | 12.65 | +3.94% | 161,990 | 201,044,057 |
| 2024-03-07 | 12.1 | 12.5 | 11.9 | 12.17 | -0.98% | 159,920 | 195,079,781 |
| 2024-03-06 | 12.01 | 13.14 | 11.95 | 12.29 | +0.57% | 161,018 | 201,454,508 |
| 2024-03-05 | 12.18 | 12.5 | 11.93 | 12.22 | -3.63% | 160,316 | 195,007,061 |
| 2024-03-04 | 12.26 | 13.4 | 11.55 | 12.68 | +3.43% | 279,928 | 344,797,079 |
| 2024-03-01 | 12.42 | 12.68 | 12.01 | 12.26 | -4.22% | 205,143 | 251,954,860 |
| 2024-02-29 | 11.76 | 12.8 | 11.38 | 12.8 | +4.49% | 342,404 | 413,535,753 |
| 2024-02-28 | 11.35 | 12.38 | 11.35 | 12.25 | +8.89% | 453,055 | 549,077,177 |
| 2024-02-27 | 10.96 | 11.94 | 10.46 | 11.25 | +3.5% | 386,892 | 435,023,250 |
| 2024-02-26 | 9.7 | 10.87 | 9.6 | 10.87 | +10.02% | 276,870 | 282,260,089 |
| 2024-02-23 | 9.91 | 10.38 | 9.8 | 9.88 | -3.14% | 272,133 | 272,884,191 |
| 2024-02-22 | 9.31 | 10.35 | 9.31 | 10.2 | +5.26% | 360,156 | 351,726,328 |
| 2024-02-21 | 9.97 | 10.08 | 8.81 | 9.69 | +5.79% | 470,886 | 459,842,985 |
| 2024-02-20 | 9.16 | 9.16 | 9.16 | 9.16 | +9.96% | 16,001 | 14,656,907 |
| 2024-02-19 | 8.33 | 8.33 | 8.33 | 8.33 | +10.04% | 43,940 | 36,602,087 |
| 2024-02-08 | 6.8 | 7.68 | 6.51 | 7.57 | +8.14% | 319,322 | 225,240,708 |
| 2024-02-07 | 6.78 | 7.3 | 6.3 | 7 | +5.42% | 378,144 | 261,957,735 |
| 2024-02-06 | 6.06 | 6.75 | 5.99 | 6.64 | -0.15% | 243,946 | 152,043,615 |
| 2024-02-05 | 7.15 | 7.23 | 6.59 | 6.65 | -9.15% | 100,769 | 67,166,300 |
| 2024-02-02 | 7.58 | 7.91 | 6.97 | 7.32 | -3.43% | 124,872 | 93,508,701 |
| 2024-02-01 | 8.14 | 8.14 | 7.49 | 7.58 | -6.54% | 131,864 | 100,874,727 |
| 2024-01-31 | 8.46 | 8.61 | 8.04 | 8.11 | -6.46% | 93,786 | 77,785,835 |
| 2024-01-30 | 9.12 | 9.17 | 8.65 | 8.67 | -5.66% | 73,973 | 65,488,937 |
| 2024-01-29 | 9.52 | 9.7 | 9.09 | 9.19 | -3.26% | 71,823 | 66,707,617 |
| 2024-01-26 | 9.58 | 9.95 | 9.45 | 9.5 | -0.11% | 99,162 | 95,805,273 |
| 2024-01-25 | 8.99 | 9.53 | 8.93 | 9.51 | +5.32% | 89,343 | 83,384,505 |
| 2024-01-24 | 8.82 | 9.04 | 8.66 | 9.03 | +2.73% | 79,511 | 70,601,941 |
| 2024-01-23 | 8.9 | 8.9 | 8.59 | 8.79 | -1.24% | 90,712 | 79,213,818 |
| 2024-01-22 | 9.45 | 9.58 | 8.74 | 8.9 | -6.22% | 71,660 | 65,660,444 |
| 2024-01-19 | 9.55 | 9.76 | 9.46 | 9.49 | -1.25% | 50,681 | 48,480,705 |
| 2024-01-18 | 9.55 | 9.8 | 9.35 | 9.61 | -1.03% | 71,708 | 68,154,000 |
| 2024-01-17 | 9.91 | 10.06 | 9.61 | 9.71 | -2.8% | 58,637 | 57,859,570 |
| 2024-01-16 | 10.06 | 10.11 | 9.82 | 9.99 | -0.7% | 61,928 | 61,428,279 |
| 2024-01-15 | 9.93 | 10.16 | 9.93 | 10.06 | +0.6% | 89,426 | 89,963,211 |
| 2024-01-12 | 10.52 | 10.54 | 9.99 | 10 | -4.4% | 117,756 | 119,325,529 |
| 2024-01-11 | 10.03 | 10.52 | 10.01 | 10.46 | +3.98% | 142,292 | 148,244,905 |
| 2024-01-10 | 10.33 | 10.33 | 9.99 | 10.06 | -2.42% | 112,464 | 113,846,708 |
| 2024-01-09 | 10.33 | 10.55 | 10.2 | 10.31 | -0.48% | 106,734 | 110,455,180 |
| 2024-01-08 | 10.46 | 10.68 | 10.31 | 10.36 | -0.96% | 115,055 | 120,725,290 |
| 2024-01-05 | 10.63 | 10.8 | 10.41 | 10.46 | -5.85% | 208,187 | 220,262,209 |
| 2024-01-04 | 10.73 | 11.3 | 10.53 | 11.11 | +2.78% | 301,093 | 331,311,371 |
| 2024-01-03 | 10.45 | 11.13 | 10.45 | 10.81 | +2.76% | 302,784 | 327,717,215 |
| 2024-01-02 | 10.8 | 10.91 | 10.5 | 10.52 | -1.68% | 155,075 | 165,207,389 |
| 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：