股票概览
14.52
+6.14%
+0.84
13.45
开盘价
14.65
最高价
13.14
最低价
357,114
成交量
数据更新至: 2024-05-20
技术指标
13.96
MA5 (5日均线)
12.90
MA10 (10日均线)
11.86
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 | 13.45 | 14.65 | 13.14 | 14.52 | +6.14% | 357,114 | 493,482,384 |
| 2024-05-17 | 14.3 | 14.66 | 13.53 | 13.68 | -5.39% | 335,743 | 467,105,674 |
| 2024-05-16 | 13.66 | 14.79 | 13.33 | 14.46 | +5.47% | 409,134 | 580,050,510 |
| 2024-05-15 | 13.45 | 14.56 | 13.23 | 13.71 | +2.24% | 465,076 | 650,392,167 |
| 2024-05-14 | 12.08 | 13.41 | 11.83 | 13.41 | +10.01% | 322,674 | 425,969,947 |
| 2024-05-13 | 12.33 | 12.55 | 12.02 | 12.19 | +1.5% | 147,705 | 181,245,773 |
| 2024-05-10 | 11.76 | 12.15 | 11.75 | 12.01 | +2.3% | 110,618 | 132,709,178 |
| 2024-05-09 | 11.53 | 11.82 | 11.53 | 11.74 | +0.95% | 55,465 | 65,065,424 |
| 2024-05-08 | 11.66 | 11.94 | 11.61 | 11.63 | -0.43% | 99,720 | 117,342,981 |
| 2024-05-07 | 11.61 | 11.73 | 11.53 | 11.68 | +0.17% | 74,578 | 86,585,225 |
| 2024-05-06 | 11.44 | 11.68 | 11.35 | 11.66 | +4.01% | 118,430 | 137,050,858 |
| 2024-04-30 | 11.15 | 11.32 | 11.15 | 11.21 | +0.18% | 79,242 | 88,908,860 |
| 2024-04-29 | 11.07 | 11.2 | 10.96 | 11.19 | 0% | 97,153 | 107,999,257 |
| 2024-04-26 | 11.35 | 11.36 | 11.03 | 11.19 | -1.5% | 182,849 | 203,823,195 |
| 2024-04-25 | 11.06 | 11.36 | 10.97 | 11.36 | +9.97% | 150,401 | 169,219,157 |
| 2024-04-24 | 10.23 | 10.36 | 10.16 | 10.33 | +1.57% | 20,507 | 21,063,685 |
| 2024-04-23 | 10.21 | 10.33 | 10.12 | 10.17 | -0.97% | 19,113 | 19,530,239 |
| 2024-04-22 | 10.31 | 10.43 | 10.19 | 10.27 | -0.29% | 17,916 | 18,451,160 |
| 2024-04-19 | 10.41 | 10.47 | 10.26 | 10.3 | -1.25% | 21,049 | 21,804,881 |
| 2024-04-18 | 10.68 | 10.71 | 10.4 | 10.43 | -1.88% | 30,161 | 31,711,892 |
| 2024-04-17 | 10.09 | 10.64 | 10.08 | 10.63 | +5.98% | 35,758 | 37,366,064 |
| 2024-04-16 | 10.56 | 10.6 | 10 | 10.03 | -5.02% | 41,130 | 42,244,842 |
| 2024-04-15 | 10.64 | 10.76 | 10.38 | 10.56 | -0.75% | 40,768 | 43,128,016 |
| 2024-04-12 | 10.9 | 10.95 | 10.6 | 10.64 | -2.83% | 41,522 | 44,603,028 |
| 2024-04-11 | 10.81 | 11.02 | 10.73 | 10.95 | +0.55% | 60,931 | 66,459,774 |
| 2024-04-10 | 10.63 | 11.27 | 10.6 | 10.89 | +2.25% | 102,825 | 112,470,813 |
| 2024-04-09 | 10.55 | 10.67 | 10.44 | 10.65 | +1.33% | 36,734 | 38,898,161 |
| 2024-04-08 | 10.48 | 10.61 | 10.39 | 10.51 | +0.29% | 33,314 | 35,078,803 |
| 2024-04-03 | 10.49 | 10.58 | 10.4 | 10.48 | -0.57% | 18,753 | 19,627,559 |
| 2024-04-02 | 10.49 | 10.68 | 10.44 | 10.54 | +1.05% | 31,077 | 32,752,469 |
| 2024-04-01 | 10.31 | 10.45 | 10.3 | 10.43 | +1.36% | 17,699 | 18,384,277 |
| 2024-03-29 | 10.13 | 10.3 | 10.09 | 10.29 | +1.58% | 16,190 | 16,558,722 |
| 2024-03-28 | 10.01 | 10.18 | 9.97 | 10.13 | +1.3% | 20,613 | 20,861,425 |
| 2024-03-27 | 10.3 | 10.36 | 10 | 10 | -2.91% | 23,244 | 23,637,221 |
| 2024-03-26 | 10.2 | 10.33 | 10.14 | 10.3 | +0.98% | 18,131 | 18,567,500 |
| 2024-03-25 | 10.42 | 10.5 | 10.2 | 10.2 | -2.11% | 19,663 | 20,346,485 |
| 2024-03-22 | 10.5 | 10.55 | 10.36 | 10.42 | -1.04% | 24,350 | 25,430,753 |
| 2024-03-21 | 10.55 | 10.58 | 10.46 | 10.53 | -0.19% | 18,296 | 19,242,438 |
| 2024-03-20 | 10.56 | 10.59 | 10.5 | 10.55 | 0% | 18,350 | 19,352,446 |
| 2024-03-19 | 10.55 | 10.62 | 10.51 | 10.55 | -0.09% | 26,463 | 27,920,354 |
| 2024-03-18 | 10.54 | 10.59 | 10.46 | 10.56 | +0.76% | 27,599 | 29,043,634 |
| 2024-03-15 | 10.41 | 10.51 | 10.36 | 10.48 | +0.67% | 18,758 | 19,607,310 |
| 2024-03-14 | 10.47 | 10.5 | 10.32 | 10.41 | -0.57% | 22,526 | 23,480,236 |
| 2024-03-13 | 10.53 | 10.53 | 10.36 | 10.47 | +0.19% | 21,310 | 22,238,566 |
| 2024-03-12 | 10.52 | 10.6 | 10.42 | 10.45 | -0.95% | 36,644 | 38,391,769 |
| 2024-03-11 | 10.31 | 10.61 | 10.31 | 10.55 | +2.03% | 49,898 | 52,453,439 |
| 2024-03-08 | 10.4 | 10.52 | 10.27 | 10.34 | -1.15% | 36,845 | 38,174,665 |
| 2024-03-07 | 10.28 | 10.55 | 10.18 | 10.46 | +0.87% | 69,510 | 72,171,897 |
| 2024-03-06 | 10.08 | 10.52 | 10.06 | 10.37 | +3.08% | 63,788 | 66,012,880 |
| 2024-03-05 | 10.3 | 10.3 | 10.03 | 10.06 | -1.08% | 22,923 | 23,197,524 |
| 2024-03-04 | 10.18 | 10.23 | 9.99 | 10.17 | 0% | 22,402 | 22,607,842 |
| 2024-03-01 | 10.16 | 10.28 | 10.08 | 10.17 | -0.1% | 25,360 | 25,741,357 |
| 2024-02-29 | 9.96 | 10.18 | 9.91 | 10.18 | +1.8% | 26,359 | 26,612,492 |
| 2024-02-28 | 10.28 | 10.51 | 10 | 10 | -2.53% | 44,902 | 46,095,780 |
| 2024-02-27 | 10.14 | 10.26 | 10 | 10.26 | +1.08% | 25,019 | 25,387,338 |
| 2024-02-26 | 10.22 | 10.36 | 10.07 | 10.15 | -0.49% | 26,813 | 27,247,337 |
| 2024-02-23 | 10.08 | 10.2 | 10.02 | 10.2 | +1.19% | 25,945 | 26,193,098 |
| 2024-02-22 | 10 | 10.13 | 9.92 | 10.08 | +0.8% | 22,953 | 23,068,284 |
| 2024-02-21 | 9.97 | 10.26 | 9.77 | 10 | +0.3% | 29,594 | 29,777,190 |
| 2024-02-20 | 9.96 | 9.99 | 9.83 | 9.97 | -0.2% | 21,987 | 21,796,361 |
| 2024-02-19 | 10.09 | 10.13 | 9.85 | 9.99 | +0.3% | 36,002 | 35,913,077 |
| 2024-02-08 | 9.65 | 10.18 | 9.62 | 9.96 | +3.75% | 46,126 | 46,089,140 |
| 2024-02-07 | 9.3 | 9.63 | 9.2 | 9.6 | +3.67% | 52,153 | 49,643,238 |
| 2024-02-06 | 8.62 | 9.34 | 8.51 | 9.26 | +7.3% | 44,381 | 39,960,862 |
| 2024-02-05 | 9.18 | 9.18 | 8.49 | 8.63 | -6.09% | 39,651 | 34,909,575 |
| 2024-02-02 | 9.69 | 9.74 | 9 | 9.19 | -4.77% | 34,455 | 32,322,638 |
| 2024-02-01 | 9.84 | 9.94 | 9.61 | 9.65 | -2.03% | 24,091 | 23,487,786 |
| 2024-01-31 | 10.07 | 10.24 | 9.81 | 9.85 | -2.48% | 25,047 | 25,015,283 |
| 2024-01-30 | 10.17 | 10.4 | 10.09 | 10.1 | -1.75% | 16,679 | 17,100,990 |
| 2024-01-29 | 10.45 | 10.45 | 10.27 | 10.28 | -0.96% | 20,843 | 21,585,494 |
| 2024-01-26 | 10.38 | 10.5 | 10.32 | 10.38 | +0.1% | 18,004 | 18,736,613 |
| 2024-01-25 | 9.97 | 10.38 | 9.91 | 10.37 | +4.22% | 34,632 | 35,492,716 |
| 2024-01-24 | 10.03 | 10.09 | 9.62 | 9.95 | +0.61% | 21,609 | 21,317,061 |
| 2024-01-23 | 9.71 | 9.98 | 9.55 | 9.89 | +1.96% | 23,335 | 22,963,912 |
| 2024-01-22 | 10.36 | 10.43 | 9.6 | 9.7 | -6.19% | 31,308 | 31,232,510 |
| 2024-01-19 | 10.4 | 10.48 | 10.31 | 10.34 | -1.15% | 15,295 | 15,881,881 |
| 2024-01-18 | 10.69 | 10.73 | 10.21 | 10.46 | -2.61% | 34,510 | 35,949,152 |
| 2024-01-17 | 10.9 | 11.02 | 10.74 | 10.74 | -1.83% | 17,832 | 19,389,612 |
| 2024-01-16 | 11.01 | 11.03 | 10.81 | 10.94 | -0.82% | 22,645 | 24,721,099 |
| 2024-01-15 | 11.12 | 11.18 | 11.02 | 11.03 | -1.34% | 18,103 | 20,051,739 |
| 2024-01-12 | 11.03 | 11.29 | 10.99 | 11.18 | +1.27% | 29,709 | 33,228,847 |
| 2024-01-11 | 11.01 | 11.11 | 10.96 | 11.04 | +0.27% | 18,158 | 20,029,027 |
| 2024-01-10 | 10.97 | 11.1 | 10.83 | 11.01 | 0% | 18,338 | 20,152,572 |
| 2024-01-09 | 10.93 | 11.15 | 10.93 | 11.01 | +0.27% | 20,695 | 22,809,592 |
| 2024-01-08 | 11.11 | 11.16 | 10.98 | 10.98 | -1.52% | 25,835 | 28,579,428 |
| 2024-01-05 | 11.32 | 11.44 | 11.09 | 11.15 | -1.59% | 31,012 | 34,924,480 |
| 2024-01-04 | 11.38 | 11.42 | 11.27 | 11.33 | -0.79% | 26,392 | 29,889,613 |
| 2024-01-03 | 11.24 | 11.43 | 11.23 | 11.42 | +1.15% | 37,486 | 42,469,710 |
| 2024-01-02 | 11.22 | 11.47 | 11.19 | 11.29 | +0.71% | 42,859 | 48,610,893 |
| 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：