股票概览
12.47
+9.96%
+1.13
11.22
开盘价
12.47
最高价
11.11
最低价
297,061
成交量
数据更新至: 2024-05-20
技术指标
12.03
MA5 (5日均线)
11.49
MA10 (10日均线)
11.13
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 | 11.22 | 12.47 | 11.11 | 12.47 | +9.96% | 297,061 | 351,818,548 |
| 2024-05-17 | 11.6 | 11.79 | 11.15 | 11.34 | -2.74% | 218,443 | 249,994,685 |
| 2024-05-16 | 12.27 | 12.46 | 11.62 | 11.66 | -4.5% | 239,757 | 286,344,042 |
| 2024-05-15 | 12.2 | 12.67 | 12.05 | 12.21 | -2.01% | 255,171 | 313,348,706 |
| 2024-05-14 | 11.7 | 12.57 | 11.56 | 12.46 | +5.95% | 414,399 | 500,573,844 |
| 2024-05-13 | 10.82 | 11.91 | 10.62 | 11.76 | +8.59% | 375,333 | 434,315,941 |
| 2024-05-10 | 10.42 | 10.97 | 10.26 | 10.83 | +4.13% | 168,865 | 180,605,017 |
| 2024-05-09 | 10.62 | 10.83 | 10.37 | 10.4 | -1.98% | 150,557 | 159,022,686 |
| 2024-05-08 | 11.07 | 11.14 | 10.56 | 10.61 | -4.59% | 127,632 | 137,130,303 |
| 2024-05-07 | 11 | 11.52 | 10.97 | 11.12 | +1% | 151,181 | 169,749,989 |
| 2024-05-06 | 10.5 | 11.14 | 10.25 | 11.01 | +4.76% | 193,781 | 206,697,384 |
| 2024-04-30 | 11.18 | 11.6 | 10.25 | 10.51 | -5.82% | 326,516 | 352,867,007 |
| 2024-04-29 | 10.79 | 11.18 | 10.67 | 11.16 | +3.43% | 146,937 | 161,185,865 |
| 2024-04-26 | 10.68 | 10.84 | 10.29 | 10.79 | +1.51% | 108,210 | 114,606,413 |
| 2024-04-25 | 10.61 | 10.97 | 10.6 | 10.63 | +0.28% | 87,092 | 93,727,004 |
| 2024-04-24 | 10.49 | 10.7 | 10.37 | 10.6 | +1.24% | 74,864 | 78,588,629 |
| 2024-04-23 | 10.81 | 10.88 | 10.35 | 10.47 | -2.79% | 102,442 | 108,195,122 |
| 2024-04-22 | 10.8 | 11.09 | 10.67 | 10.77 | -0.83% | 110,075 | 119,784,292 |
| 2024-04-19 | 10.76 | 11.15 | 10.72 | 10.86 | -0.09% | 128,240 | 139,988,174 |
| 2024-04-18 | 10.6 | 11.27 | 10.49 | 10.87 | +2.55% | 180,300 | 198,083,207 |
| 2024-04-17 | 10.36 | 10.82 | 10.3 | 10.6 | +1.34% | 142,238 | 150,740,925 |
| 2024-04-16 | 10.3 | 10.87 | 9.88 | 10.46 | -0.19% | 199,515 | 207,437,651 |
| 2024-04-15 | 10.62 | 11.16 | 10.21 | 10.48 | -0.76% | 189,303 | 199,561,497 |
| 2024-04-12 | 10.12 | 10.62 | 10.03 | 10.56 | +4.45% | 188,642 | 195,776,102 |
| 2024-04-11 | 9.67 | 10.46 | 9.65 | 10.11 | +3.27% | 184,538 | 186,464,900 |
| 2024-04-10 | 10.05 | 10.28 | 9.65 | 9.79 | -3.74% | 193,107 | 190,440,429 |
| 2024-04-09 | 10.31 | 10.5 | 9.9 | 10.17 | -2.49% | 223,894 | 225,984,229 |
| 2024-04-08 | 11.01 | 11.01 | 10.43 | 10.43 | -2.89% | 159,117 | 169,158,717 |
| 2024-04-03 | 10.63 | 10.87 | 10.32 | 10.74 | +0.94% | 168,447 | 177,893,736 |
| 2024-04-02 | 10.89 | 10.95 | 10.43 | 10.64 | -2.03% | 150,376 | 159,765,460 |
| 2024-04-01 | 11 | 11.09 | 10.74 | 10.86 | -0.73% | 122,685 | 133,512,495 |
| 2024-03-29 | 10.93 | 11.03 | 10.72 | 10.94 | +1.11% | 99,047 | 107,956,906 |
| 2024-03-28 | 10.63 | 11.12 | 10.41 | 10.82 | +2.27% | 127,746 | 138,292,919 |
| 2024-03-27 | 10.65 | 10.98 | 10.49 | 10.58 | -0.75% | 153,681 | 164,079,570 |
| 2024-03-26 | 10.62 | 10.79 | 10.45 | 10.66 | -0.56% | 122,524 | 129,624,133 |
| 2024-03-25 | 11.27 | 11.29 | 10.71 | 10.72 | -4.37% | 142,915 | 157,352,597 |
| 2024-03-22 | 10.95 | 11.34 | 10.75 | 11.21 | +1.72% | 144,344 | 159,805,698 |
| 2024-03-21 | 11.25 | 11.27 | 10.94 | 11.02 | -2.04% | 126,758 | 140,560,936 |
| 2024-03-20 | 10.54 | 11.4 | 10.53 | 11.25 | +6.64% | 232,534 | 256,376,267 |
| 2024-03-19 | 10.45 | 10.98 | 10.38 | 10.55 | +1.64% | 192,396 | 204,898,952 |
| 2024-03-18 | 9.68 | 10.4 | 9.68 | 10.38 | +7.56% | 225,187 | 226,744,451 |
| 2024-03-15 | 9.59 | 9.75 | 9.47 | 9.65 | +0.1% | 139,267 | 133,622,637 |
| 2024-03-14 | 9.46 | 9.64 | 9.2 | 9.64 | +2.66% | 167,812 | 158,690,661 |
| 2024-03-13 | 9.18 | 9.48 | 9.11 | 9.39 | +2.18% | 129,364 | 121,254,345 |
| 2024-03-12 | 9.51 | 9.55 | 9.16 | 9.19 | -4.17% | 142,955 | 132,956,932 |
| 2024-03-11 | 9.5 | 9.68 | 9.35 | 9.59 | +2.24% | 134,252 | 127,455,590 |
| 2024-03-08 | 9.36 | 9.55 | 9.2 | 9.38 | +0.32% | 149,923 | 140,128,204 |
| 2024-03-07 | 9.57 | 9.7 | 9.32 | 9.35 | -2.09% | 146,170 | 139,458,369 |
| 2024-03-06 | 9.1 | 9.77 | 9.09 | 9.55 | +3.58% | 222,556 | 211,939,804 |
| 2024-03-05 | 9.38 | 9.49 | 9.08 | 9.22 | -0.32% | 160,120 | 148,012,206 |
| 2024-03-04 | 9 | 9.36 | 8.93 | 9.25 | +2.89% | 184,309 | 168,655,498 |
| 2024-03-01 | 8.81 | 9.05 | 8.67 | 8.99 | +2.86% | 217,490 | 192,857,008 |
| 2024-02-29 | 8.63 | 8.88 | 8.35 | 8.74 | +3.31% | 210,194 | 181,956,855 |
| 2024-02-28 | 8.58 | 9.27 | 8.44 | 8.46 | -0.12% | 372,657 | 330,624,328 |
| 2024-02-27 | 8.4 | 8.47 | 8.2 | 8.47 | +2.92% | 154,785 | 129,142,162 |
| 2024-02-26 | 7.91 | 8.6 | 7.88 | 8.23 | +4.97% | 287,516 | 236,624,243 |
| 2024-02-23 | 7.5 | 7.89 | 7.49 | 7.84 | +4.26% | 139,938 | 108,158,077 |
| 2024-02-22 | 7.5 | 7.65 | 7.45 | 7.52 | 0% | 75,919 | 57,027,969 |
| 2024-02-21 | 7.32 | 7.74 | 7.28 | 7.52 | +2.17% | 135,220 | 102,684,579 |
| 2024-02-20 | 7.22 | 7.48 | 7.18 | 7.36 | +0.82% | 84,080 | 62,048,332 |
| 2024-02-19 | 7.1 | 7.33 | 7.1 | 7.3 | +3.25% | 129,764 | 93,655,018 |
| 2024-02-08 | 6.55 | 7.11 | 6.54 | 7.07 | +9.44% | 157,714 | 108,572,384 |
| 2024-02-07 | 6.69 | 6.83 | 6.31 | 6.46 | -3.44% | 177,508 | 117,349,113 |
| 2024-02-06 | 6.39 | 6.9 | 6 | 6.69 | +3.08% | 213,456 | 135,958,950 |
| 2024-02-05 | 7.06 | 7.08 | 6.41 | 6.49 | -8.85% | 199,827 | 130,566,525 |
| 2024-02-02 | 7.12 | 7.33 | 6.9 | 7.12 | -0.7% | 157,696 | 112,964,572 |
| 2024-02-01 | 7.26 | 7.31 | 6.99 | 7.17 | -2.18% | 129,901 | 93,103,782 |
| 2024-01-31 | 7.48 | 7.66 | 7.27 | 7.33 | -3.04% | 123,830 | 92,394,174 |
| 2024-01-30 | 7.58 | 7.77 | 7.5 | 7.56 | -1.05% | 107,690 | 82,113,620 |
| 2024-01-29 | 7.92 | 8.02 | 7.6 | 7.64 | -2.55% | 138,302 | 107,619,935 |
| 2024-01-26 | 7.85 | 7.92 | 7.74 | 7.84 | -0.13% | 108,231 | 84,783,147 |
| 2024-01-25 | 7.78 | 7.88 | 7.6 | 7.85 | +1.42% | 168,443 | 130,784,118 |
| 2024-01-24 | 7.6 | 7.86 | 7.48 | 7.74 | +2.93% | 185,743 | 142,685,005 |
| 2024-01-23 | 7.38 | 7.68 | 7.16 | 7.52 | +1.08% | 170,560 | 127,387,818 |
| 2024-01-22 | 7.78 | 7.92 | 7.36 | 7.44 | -4.25% | 239,309 | 183,023,871 |
| 2024-01-19 | 7.96 | 7.96 | 7.68 | 7.77 | -3.84% | 253,383 | 198,939,240 |
| 2024-01-18 | 7.85 | 8.11 | 7.61 | 8.08 | +1.38% | 397,199 | 315,119,159 |
| 2024-01-17 | 8.02 | 8.25 | 7.92 | 7.97 | -1.24% | 191,573 | 154,626,863 |
| 2024-01-16 | 8.1 | 8.11 | 7.95 | 8.07 | +0.62% | 121,920 | 97,725,677 |
| 2024-01-15 | 7.88 | 8.08 | 7.87 | 8.02 | +1.26% | 112,684 | 90,278,465 |
| 2024-01-12 | 7.89 | 8.15 | 7.87 | 7.92 | +0.25% | 143,128 | 114,630,994 |
| 2024-01-11 | 7.72 | 7.94 | 7.71 | 7.9 | +1.94% | 94,005 | 73,807,100 |
| 2024-01-10 | 7.81 | 7.87 | 7.68 | 7.75 | -0.77% | 69,076 | 53,715,449 |
| 2024-01-09 | 7.82 | 7.92 | 7.74 | 7.81 | +0.26% | 116,091 | 90,890,962 |
| 2024-01-08 | 7.74 | 8.15 | 7.7 | 7.79 | +0.52% | 179,627 | 141,492,712 |
| 2024-01-05 | 7.87 | 7.96 | 7.7 | 7.75 | -1.65% | 95,986 | 75,012,855 |
| 2024-01-04 | 7.84 | 7.89 | 7.77 | 7.88 | +0.25% | 79,979 | 62,769,922 |
| 2024-01-03 | 7.74 | 7.95 | 7.73 | 7.86 | +1.29% | 112,454 | 88,062,108 |
| 2024-01-02 | 7.75 | 7.82 | 7.71 | 7.76 | +0.78% | 111,894 | 86,990,602 |
| 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：