股票概览
15.3
+12.58%
+1.71
13
开盘价
15.74
最高价
12.87
最低价
387,043
成交量
数据更新至: 2024-05-20
技术指标
12.32
MA5 (5日均线)
11.30
MA10 (10日均线)
10.62
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 | 15.74 | 12.87 | 15.3 | +12.58% | 387,043 | 556,256,054 |
| 2024-05-17 | 12.38 | 13.88 | 12.1 | 13.59 | +9.77% | 426,004 | 557,111,086 |
| 2024-05-16 | 10.7 | 12.38 | 10.65 | 12.38 | +19.96% | 447,743 | 539,147,816 |
| 2024-05-15 | 10.01 | 10.49 | 9.97 | 10.32 | +3.2% | 78,900 | 80,982,674 |
| 2024-05-14 | 10.19 | 10.33 | 9.98 | 10 | -1.19% | 33,013 | 33,251,859 |
| 2024-05-13 | 9.98 | 10.27 | 9.88 | 10.12 | +0.5% | 37,078 | 37,595,776 |
| 2024-05-10 | 10.44 | 10.5 | 9.94 | 10.07 | -3.54% | 58,438 | 58,941,282 |
| 2024-05-09 | 10.3 | 10.53 | 10.22 | 10.44 | +1.06% | 44,876 | 46,696,987 |
| 2024-05-08 | 10.33 | 10.54 | 10.19 | 10.33 | -0.86% | 45,720 | 47,272,859 |
| 2024-05-07 | 10.28 | 10.53 | 10.26 | 10.42 | +0.87% | 58,391 | 60,755,245 |
| 2024-05-06 | 10.54 | 10.69 | 10.21 | 10.33 | -1.9% | 106,635 | 111,101,415 |
| 2024-04-30 | 10.42 | 10.68 | 10.13 | 10.53 | +2.73% | 113,869 | 118,765,777 |
| 2024-04-29 | 10.48 | 10.82 | 10.17 | 10.25 | +3.54% | 145,785 | 153,050,845 |
| 2024-04-26 | 10 | 10.18 | 9.84 | 9.9 | 0% | 58,647 | 58,726,194 |
| 2024-04-25 | 9.88 | 10.08 | 9.82 | 9.9 | -1.79% | 39,549 | 39,294,719 |
| 2024-04-24 | 9.8 | 10.29 | 9.61 | 10.08 | +3.92% | 63,476 | 63,377,768 |
| 2024-04-23 | 9.45 | 9.85 | 9.45 | 9.7 | +2.43% | 42,941 | 41,561,780 |
| 2024-04-22 | 9.36 | 9.64 | 9.16 | 9.47 | -1.25% | 42,689 | 40,249,074 |
| 2024-04-19 | 9.5 | 9.83 | 9.34 | 9.59 | +0.1% | 77,782 | 74,264,246 |
| 2024-04-18 | 9.33 | 10.32 | 9.33 | 9.58 | +5.62% | 143,896 | 140,738,937 |
| 2024-04-17 | 8.95 | 9.31 | 8.95 | 9.07 | +4.25% | 84,225 | 76,740,553 |
| 2024-04-16 | 9.24 | 9.32 | 8.55 | 8.7 | -6.65% | 94,361 | 83,000,246 |
| 2024-04-15 | 10.07 | 10.26 | 9.08 | 9.32 | -6.89% | 155,683 | 150,379,669 |
| 2024-04-12 | 8.88 | 10.52 | 8.73 | 10.01 | +14.14% | 228,162 | 228,913,502 |
| 2024-04-11 | 8.8 | 9.18 | 8.65 | 8.77 | +0.46% | 51,390 | 45,985,716 |
| 2024-04-10 | 8.68 | 8.82 | 8.5 | 8.73 | +0.46% | 48,779 | 42,247,088 |
| 2024-04-09 | 9 | 9.03 | 8.5 | 8.69 | -2.69% | 74,752 | 64,596,167 |
| 2024-04-08 | 9.08 | 9.28 | 8.91 | 8.93 | -1.76% | 37,799 | 34,275,211 |
| 2024-04-03 | 9.24 | 9.24 | 8.96 | 9.09 | -1.62% | 28,246 | 25,626,522 |
| 2024-04-02 | 9.48 | 9.51 | 9.16 | 9.24 | -2.53% | 36,599 | 33,929,264 |
| 2024-04-01 | 9.15 | 9.6 | 9.15 | 9.48 | +3.27% | 43,933 | 41,406,333 |
| 2024-03-29 | 9.29 | 9.29 | 8.9 | 9.18 | -0.65% | 46,695 | 42,331,020 |
| 2024-03-28 | 9.15 | 9.43 | 9.06 | 9.24 | +1.76% | 52,315 | 48,695,629 |
| 2024-03-27 | 9.53 | 9.63 | 9.05 | 9.08 | -4.92% | 51,658 | 47,493,366 |
| 2024-03-26 | 9.64 | 10.08 | 9.53 | 9.55 | +0.21% | 50,536 | 49,298,213 |
| 2024-03-25 | 10.18 | 10.19 | 9.53 | 9.53 | -7.21% | 68,579 | 67,202,044 |
| 2024-03-22 | 9.95 | 10.37 | 9.94 | 10.27 | +1.68% | 73,440 | 74,853,897 |
| 2024-03-21 | 10.08 | 10.25 | 9.97 | 10.1 | -1.56% | 58,349 | 58,817,880 |
| 2024-03-20 | 10.26 | 10.52 | 10.18 | 10.26 | -0.87% | 82,677 | 85,217,381 |
| 2024-03-19 | 10.01 | 10.7 | 9.77 | 10.35 | +2.68% | 171,654 | 176,859,631 |
| 2024-03-18 | 8.94 | 10.23 | 8.94 | 10.08 | +12.75% | 224,018 | 218,457,019 |
| 2024-03-15 | 9.17 | 9.17 | 8.69 | 8.94 | -1.76% | 106,266 | 94,192,213 |
| 2024-03-14 | 9.25 | 9.37 | 8.8 | 9.1 | -4.11% | 134,462 | 122,059,016 |
| 2024-03-13 | 9.04 | 9.59 | 9 | 9.49 | +6.27% | 178,323 | 165,694,666 |
| 2024-03-12 | 9.27 | 9.27 | 8.9 | 8.93 | -5.4% | 133,392 | 120,559,590 |
| 2024-03-11 | 9.5 | 9.98 | 9.01 | 9.44 | -1.67% | 228,749 | 215,850,267 |
| 2024-03-08 | 8.03 | 9.6 | 7.98 | 9.6 | +20% | 189,256 | 171,400,581 |
| 2024-03-07 | 8.25 | 8.27 | 7.98 | 8 | -2.08% | 26,144 | 21,237,742 |
| 2024-03-06 | 8.23 | 8.28 | 7.95 | 8.17 | -0.12% | 37,311 | 30,233,480 |
| 2024-03-05 | 8.33 | 8.38 | 8.12 | 8.18 | -2.27% | 29,227 | 24,091,164 |
| 2024-03-04 | 8.57 | 8.57 | 8.15 | 8.37 | +0.36% | 40,897 | 34,217,395 |
| 2024-03-01 | 8.03 | 8.42 | 8.03 | 8.34 | +3.6% | 49,479 | 40,992,107 |
| 2024-02-29 | 7.75 | 8.11 | 7.63 | 8.05 | +5.5% | 49,850 | 39,752,346 |
| 2024-02-28 | 8.45 | 8.6 | 7.63 | 7.63 | -10.02% | 76,317 | 62,261,295 |
| 2024-02-27 | 8.11 | 8.48 | 8.06 | 8.48 | +4.31% | 57,981 | 48,021,292 |
| 2024-02-26 | 8.11 | 8.35 | 7.96 | 8.13 | +0.74% | 41,120 | 33,427,699 |
| 2024-02-23 | 7.74 | 8.09 | 7.74 | 8.07 | +4.26% | 48,558 | 38,642,084 |
| 2024-02-22 | 7.47 | 7.74 | 7.47 | 7.74 | +3.89% | 32,293 | 24,675,823 |
| 2024-02-21 | 7.45 | 7.68 | 7.35 | 7.45 | -0.93% | 45,827 | 34,473,712 |
| 2024-02-20 | 7.4 | 7.55 | 7.12 | 7.52 | +1.76% | 45,232 | 33,155,406 |
| 2024-02-19 | 7.02 | 7.4 | 7.02 | 7.39 | +7.73% | 67,566 | 49,201,288 |
| 2024-02-08 | 6.24 | 7.03 | 6.12 | 6.86 | +9.58% | 77,022 | 50,357,742 |
| 2024-02-07 | 6.3 | 6.52 | 6.16 | 6.26 | +0.16% | 63,526 | 40,087,392 |
| 2024-02-06 | 5.99 | 6.43 | 5.58 | 6.25 | +2.8% | 71,278 | 43,003,253 |
| 2024-02-05 | 7.02 | 7.02 | 5.93 | 6.08 | -13.39% | 92,790 | 58,198,303 |
| 2024-02-02 | 7.47 | 7.74 | 6.78 | 7.02 | -7.02% | 45,050 | 32,376,117 |
| 2024-02-01 | 7.56 | 7.7 | 7.3 | 7.55 | -0.13% | 33,957 | 25,550,718 |
| 2024-01-31 | 8.07 | 8.1 | 7.53 | 7.56 | -6.55% | 32,770 | 25,447,213 |
| 2024-01-30 | 8.31 | 8.43 | 8.07 | 8.09 | -4.37% | 22,447 | 18,546,796 |
| 2024-01-29 | 8.73 | 8.86 | 8.43 | 8.46 | -3.09% | 26,740 | 22,899,021 |
| 2024-01-26 | 8.92 | 8.99 | 8.65 | 8.73 | -2.13% | 23,642 | 20,845,032 |
| 2024-01-25 | 8.52 | 8.92 | 8.41 | 8.92 | +5.19% | 33,867 | 29,395,695 |
| 2024-01-24 | 8.58 | 8.63 | 8.18 | 8.48 | -0.47% | 34,606 | 28,985,499 |
| 2024-01-23 | 8.67 | 8.67 | 8.36 | 8.52 | -0.47% | 36,611 | 31,053,885 |
| 2024-01-22 | 9.17 | 9.19 | 8.46 | 8.56 | -6.14% | 38,586 | 33,976,683 |
| 2024-01-19 | 9.33 | 9.35 | 9.1 | 9.12 | -1.41% | 22,155 | 20,362,944 |
| 2024-01-18 | 9.29 | 9.37 | 8.93 | 9.25 | -0.75% | 36,018 | 32,804,348 |
| 2024-01-17 | 9.58 | 9.6 | 9.31 | 9.32 | -2.41% | 21,343 | 20,198,142 |
| 2024-01-16 | 9.7 | 9.71 | 9.38 | 9.55 | -1.04% | 25,890 | 24,590,494 |
| 2024-01-15 | 9.7 | 9.81 | 9.6 | 9.65 | -0.82% | 27,493 | 26,626,090 |
| 2024-01-12 | 9.99 | 9.99 | 9.69 | 9.73 | -2.01% | 28,035 | 27,423,129 |
| 2024-01-11 | 9.95 | 10.02 | 9.81 | 9.93 | +0.61% | 25,936 | 25,732,875 |
| 2024-01-10 | 10.04 | 10.07 | 9.79 | 9.87 | -1.69% | 23,244 | 23,087,088 |
| 2024-01-09 | 9.92 | 10.23 | 9.92 | 10.04 | +1.21% | 27,721 | 27,958,282 |
| 2024-01-08 | 10.21 | 10.24 | 9.91 | 9.92 | -2.84% | 28,318 | 28,433,136 |
| 2024-01-05 | 10.66 | 10.69 | 10.15 | 10.21 | -4.58% | 44,470 | 46,118,676 |
| 2024-01-04 | 10.92 | 10.95 | 10.64 | 10.7 | -2.37% | 22,240 | 23,934,073 |
| 2024-01-03 | 11.24 | 11.24 | 10.92 | 10.96 | -2.49% | 19,264 | 21,279,852 |
| 2024-01-02 | 11.43 | 11.46 | 11.23 | 11.24 | -1.14% | 16,302 | 18,414,678 |
| 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：