股票概览
12.21
+5.81%
+0.67
12.1
开盘价
12.33
最高价
11.55
最低价
786,116
成交量
数据更新至: 2024-05-20
技术指标
11.41
MA5 (5日均线)
11.27
MA10 (10日均线)
10.24
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 | 12.1 | 12.33 | 11.55 | 12.21 | +5.81% | 786,116 | 939,996,783 |
| 2024-05-17 | 11.4 | 11.83 | 11.22 | 11.54 | +3.04% | 626,673 | 720,531,276 |
| 2024-05-16 | 11.2 | 11.45 | 11.05 | 11.2 | +1.82% | 432,214 | 486,244,953 |
| 2024-05-15 | 11.05 | 11.46 | 10.91 | 11 | -0.9% | 456,535 | 510,678,514 |
| 2024-05-14 | 11.61 | 11.72 | 10.99 | 11.1 | -4.06% | 615,877 | 694,637,094 |
| 2024-05-13 | 11.26 | 11.88 | 11.24 | 11.57 | +5.18% | 752,585 | 872,431,571 |
| 2024-05-10 | 11.36 | 11.49 | 10.58 | 11 | -0.54% | 669,381 | 734,040,501 |
| 2024-05-09 | 11.01 | 11.21 | 10.9 | 11.06 | -0.9% | 550,095 | 609,344,801 |
| 2024-05-08 | 10.74 | 11.55 | 10.64 | 11.16 | +3.05% | 766,216 | 851,241,929 |
| 2024-05-07 | 10.66 | 11.25 | 10.5 | 10.83 | +3.74% | 739,687 | 807,980,371 |
| 2024-05-06 | 9.92 | 10.75 | 9.84 | 10.44 | +6.75% | 617,674 | 637,654,427 |
| 2024-04-30 | 9.85 | 10.39 | 9.73 | 9.78 | +0.1% | 486,324 | 489,087,848 |
| 2024-04-29 | 9.63 | 9.83 | 9.41 | 9.77 | +1.98% | 402,063 | 388,982,931 |
| 2024-04-26 | 9.3 | 9.65 | 9.17 | 9.58 | +2.79% | 448,260 | 424,035,410 |
| 2024-04-25 | 9.06 | 9.5 | 8.96 | 9.32 | +2.87% | 477,525 | 441,625,612 |
| 2024-04-24 | 8.27 | 9.06 | 8.23 | 9.06 | +9.95% | 346,985 | 305,057,589 |
| 2024-04-23 | 8.38 | 8.4 | 8.15 | 8.24 | -4.3% | 273,162 | 226,301,917 |
| 2024-04-22 | 8.74 | 9.12 | 8.6 | 8.61 | -2.05% | 371,389 | 327,379,941 |
| 2024-04-19 | 8.64 | 9.15 | 8.64 | 8.79 | +2.69% | 389,145 | 343,996,690 |
| 2024-04-18 | 8.26 | 8.66 | 8.11 | 8.56 | +2.88% | 323,000 | 271,501,657 |
| 2024-04-17 | 8.09 | 8.41 | 8.07 | 8.32 | +5.05% | 308,951 | 254,750,280 |
| 2024-04-16 | 8.5 | 8.63 | 7.88 | 7.92 | -9.17% | 544,009 | 444,197,666 |
| 2024-04-15 | 9.27 | 9.27 | 8.72 | 8.72 | -10.01% | 520,135 | 459,793,801 |
| 2024-04-12 | 9.47 | 9.69 | 9.24 | 9.69 | +4.98% | 560,311 | 532,264,094 |
| 2024-04-11 | 9 | 9.55 | 8.9 | 9.23 | +0.87% | 403,915 | 373,290,949 |
| 2024-04-10 | 9.29 | 9.43 | 8.99 | 9.15 | -1.08% | 336,434 | 309,715,928 |
| 2024-04-09 | 9.39 | 9.46 | 9.05 | 9.25 | -0.75% | 428,215 | 395,867,689 |
| 2024-04-08 | 9.51 | 9.79 | 9.25 | 9.32 | -0.11% | 533,665 | 508,491,507 |
| 2024-04-03 | 9.31 | 9.65 | 9.14 | 9.33 | +2.08% | 482,902 | 451,744,781 |
| 2024-04-02 | 8.86 | 9.26 | 8.82 | 9.14 | +2.81% | 337,451 | 306,518,447 |
| 2024-04-01 | 8.99 | 9.12 | 8.76 | 8.89 | +1.6% | 273,687 | 244,321,046 |
| 2024-03-29 | 8.38 | 8.84 | 8.36 | 8.75 | +6.45% | 293,316 | 252,082,139 |
| 2024-03-28 | 8.04 | 8.3 | 8.03 | 8.22 | +1.99% | 147,111 | 120,587,130 |
| 2024-03-27 | 8.3 | 8.35 | 8.06 | 8.06 | -2.89% | 119,276 | 97,712,921 |
| 2024-03-26 | 8.3 | 8.47 | 8.12 | 8.3 | -1.07% | 147,934 | 122,653,694 |
| 2024-03-25 | 8.39 | 8.61 | 8.36 | 8.39 | -0.36% | 182,020 | 153,990,934 |
| 2024-03-22 | 8.66 | 8.71 | 8.33 | 8.42 | -3.44% | 200,950 | 170,264,177 |
| 2024-03-21 | 8.84 | 8.89 | 8.66 | 8.72 | +1.16% | 190,058 | 166,361,912 |
| 2024-03-20 | 8.58 | 8.69 | 8.52 | 8.62 | -0.12% | 139,350 | 119,702,195 |
| 2024-03-19 | 8.61 | 8.89 | 8.58 | 8.63 | -0.35% | 197,993 | 173,056,019 |
| 2024-03-18 | 8.59 | 8.71 | 8.48 | 8.66 | +1.05% | 216,474 | 186,046,980 |
| 2024-03-15 | 8.18 | 8.58 | 8.16 | 8.57 | +3.63% | 259,889 | 218,460,609 |
| 2024-03-14 | 8.3 | 8.5 | 8.19 | 8.27 | +0.49% | 229,456 | 192,067,538 |
| 2024-03-13 | 8.15 | 8.33 | 8.11 | 8.23 | +0.37% | 141,024 | 115,724,432 |
| 2024-03-12 | 8.44 | 8.45 | 8.16 | 8.2 | -2.26% | 188,509 | 155,426,866 |
| 2024-03-11 | 8.3 | 8.41 | 8.18 | 8.39 | +2.19% | 218,840 | 182,049,343 |
| 2024-03-08 | 8.26 | 8.34 | 8.03 | 8.21 | +0.37% | 236,095 | 192,881,104 |
| 2024-03-07 | 7.83 | 8.49 | 7.82 | 8.18 | +5.28% | 433,139 | 355,805,284 |
| 2024-03-06 | 7.83 | 7.91 | 7.7 | 7.77 | -1.02% | 149,376 | 116,469,994 |
| 2024-03-05 | 7.99 | 8.12 | 7.77 | 7.85 | -1.26% | 238,717 | 189,112,740 |
| 2024-03-04 | 8 | 8.1 | 7.86 | 7.95 | +0.38% | 167,297 | 133,397,580 |
| 2024-03-01 | 7.9 | 8.02 | 7.69 | 7.92 | +0.64% | 175,537 | 137,886,593 |
| 2024-02-29 | 7.59 | 7.91 | 7.57 | 7.87 | +4.1% | 177,836 | 137,998,608 |
| 2024-02-28 | 8 | 8.25 | 7.55 | 7.56 | -5.5% | 272,482 | 216,949,183 |
| 2024-02-27 | 7.83 | 8.03 | 7.81 | 8 | +1.27% | 174,579 | 138,482,481 |
| 2024-02-26 | 7.86 | 8.04 | 7.84 | 7.9 | +0.38% | 177,830 | 140,937,226 |
| 2024-02-23 | 7.68 | 7.88 | 7.64 | 7.87 | +2.21% | 162,951 | 126,661,026 |
| 2024-02-22 | 7.5 | 7.74 | 7.5 | 7.7 | +1.58% | 131,443 | 100,378,376 |
| 2024-02-21 | 7.47 | 7.85 | 7.45 | 7.58 | +0.26% | 207,218 | 159,799,042 |
| 2024-02-20 | 7.45 | 7.6 | 7.26 | 7.56 | +1.07% | 158,442 | 118,392,270 |
| 2024-02-19 | 7.36 | 7.54 | 7.22 | 7.48 | +2.61% | 228,537 | 169,526,671 |
| 2024-02-08 | 6.79 | 7.36 | 6.69 | 7.29 | +8.81% | 286,657 | 202,264,131 |
| 2024-02-07 | 6.68 | 6.97 | 6.53 | 6.7 | -0.15% | 245,250 | 165,838,173 |
| 2024-02-06 | 6.2 | 7.02 | 6.03 | 6.71 | +1.05% | 355,119 | 230,594,315 |
| 2024-02-05 | 7.35 | 7.35 | 6.64 | 6.64 | -10.03% | 293,062 | 198,642,447 |
| 2024-02-02 | 7.7 | 7.89 | 7.03 | 7.38 | -3.91% | 244,535 | 182,933,983 |
| 2024-02-01 | 7.63 | 7.92 | 7.43 | 7.68 | -1.92% | 251,592 | 193,885,027 |
| 2024-01-31 | 8.28 | 8.3 | 7.83 | 7.83 | -10% | 407,547 | 322,100,354 |
| 2024-01-30 | 8.95 | 9.07 | 8.64 | 8.7 | -3.44% | 194,296 | 172,447,947 |
| 2024-01-29 | 9.47 | 9.48 | 8.98 | 9.01 | -5.06% | 204,869 | 187,843,396 |
| 2024-01-26 | 9.27 | 9.58 | 9.22 | 9.49 | +1.39% | 263,415 | 248,775,095 |
| 2024-01-25 | 9.26 | 9.52 | 9.23 | 9.36 | +1.08% | 239,503 | 223,684,040 |
| 2024-01-24 | 9.15 | 9.35 | 8.99 | 9.26 | 0% | 312,366 | 286,963,531 |
| 2024-01-23 | 8.58 | 9.34 | 8.33 | 9.26 | +9.07% | 446,480 | 399,393,036 |
| 2024-01-22 | 9.08 | 9.38 | 8.39 | 8.49 | -3.74% | 320,140 | 285,726,271 |
| 2024-01-19 | 9.08 | 9.1 | 8.78 | 8.82 | -3.71% | 189,471 | 168,671,253 |
| 2024-01-18 | 9.38 | 9.45 | 8.8 | 9.16 | -2.76% | 300,563 | 272,461,870 |
| 2024-01-17 | 9.8 | 9.81 | 9.4 | 9.42 | -4.17% | 142,413 | 136,508,240 |
| 2024-01-16 | 9.95 | 9.99 | 9.61 | 9.83 | -1.31% | 197,971 | 193,286,660 |
| 2024-01-15 | 9.99 | 10.15 | 9.85 | 9.96 | +0.4% | 141,813 | 141,536,098 |
| 2024-01-12 | 9.91 | 10.23 | 9.87 | 9.92 | -0.5% | 165,689 | 165,887,356 |
| 2024-01-11 | 9.79 | 10.04 | 9.74 | 9.97 | +1.73% | 155,570 | 154,424,152 |
| 2024-01-10 | 9.8 | 10.16 | 9.69 | 9.8 | +0.51% | 212,881 | 210,491,150 |
| 2024-01-09 | 9.63 | 9.9 | 9.62 | 9.75 | +1.25% | 148,670 | 145,035,569 |
| 2024-01-08 | 9.81 | 9.85 | 9.58 | 9.63 | -2.23% | 177,710 | 172,179,005 |
| 2024-01-05 | 10.01 | 10.14 | 9.76 | 9.85 | -1.79% | 172,433 | 171,223,619 |
| 2024-01-04 | 10.09 | 10.2 | 9.99 | 10.03 | -0.89% | 133,616 | 134,559,029 |
| 2024-01-03 | 10.21 | 10.3 | 10.04 | 10.12 | -1.46% | 231,684 | 234,796,660 |
| 2024-01-02 | 10.19 | 10.45 | 10.19 | 10.27 | -0.29% | 197,953 | 203,960,771 |
| 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：