股票概览
12.25
+0.99%
+0.12
12.15
开盘价
12.37
最高价
12.01
最低价
41,794
成交量
数据更新至: 2024-05-20
技术指标
11.89
MA5 (5日均线)
11.93
MA10 (10日均线)
11.87
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 | 12.15 | 12.37 | 12.01 | 12.25 | +0.99% | 41,794 | 51,103,920 |
| 2024-05-17 | 11.96 | 12.15 | 11.68 | 12.13 | +2.19% | 41,436 | 49,661,666 |
| 2024-05-16 | 11.63 | 11.9 | 11.63 | 11.87 | +2.59% | 36,569 | 43,156,753 |
| 2024-05-15 | 11.64 | 11.76 | 11.4 | 11.57 | -0.34% | 24,516 | 28,497,566 |
| 2024-05-14 | 11.3 | 11.68 | 11.3 | 11.61 | +2.74% | 35,890 | 41,425,364 |
| 2024-05-13 | 11.81 | 11.81 | 11.3 | 11.3 | -4.32% | 42,763 | 48,751,841 |
| 2024-05-10 | 12.25 | 12.28 | 11.79 | 11.81 | -2.96% | 35,559 | 42,362,531 |
| 2024-05-09 | 12.22 | 12.36 | 12.16 | 12.17 | +0.16% | 25,401 | 31,131,097 |
| 2024-05-08 | 12.46 | 12.47 | 12.14 | 12.15 | -2.02% | 28,504 | 34,945,138 |
| 2024-05-07 | 12.36 | 12.46 | 12.25 | 12.4 | +0.4% | 31,994 | 39,556,445 |
| 2024-05-06 | 12.12 | 12.48 | 12.11 | 12.35 | +2.66% | 44,214 | 54,379,234 |
| 2024-04-30 | 12.61 | 12.66 | 12.01 | 12.03 | -3.14% | 47,777 | 58,076,324 |
| 2024-04-29 | 12.07 | 12.46 | 12.07 | 12.42 | +2.99% | 44,786 | 55,142,898 |
| 2024-04-26 | 12.1 | 12.17 | 11.81 | 12.06 | +0.25% | 45,780 | 55,132,128 |
| 2024-04-25 | 11.73 | 12.16 | 11.62 | 12.03 | +2.3% | 48,729 | 58,455,330 |
| 2024-04-24 | 11.51 | 11.76 | 11.46 | 11.76 | +3.25% | 42,309 | 49,314,109 |
| 2024-04-23 | 10.86 | 11.43 | 10.86 | 11.39 | +3.36% | 45,784 | 51,734,800 |
| 2024-04-22 | 11.51 | 11.51 | 10.98 | 11.02 | -3.33% | 41,045 | 45,638,689 |
| 2024-04-19 | 11.65 | 11.75 | 11.3 | 11.4 | -2.98% | 42,207 | 48,480,295 |
| 2024-04-18 | 11.89 | 12.1 | 11.45 | 11.75 | -1.34% | 59,753 | 70,274,206 |
| 2024-04-17 | 10.89 | 12.05 | 10.85 | 11.91 | +7.78% | 72,865 | 84,762,424 |
| 2024-04-16 | 11.93 | 12.1 | 11.05 | 11.05 | -10.02% | 70,916 | 79,342,238 |
| 2024-04-15 | 12.59 | 12.79 | 11.65 | 12.28 | -3.91% | 74,240 | 90,723,102 |
| 2024-04-12 | 13.44 | 13.45 | 12.76 | 12.78 | -4.48% | 58,379 | 76,213,730 |
| 2024-04-11 | 13.7 | 13.7 | 13.25 | 13.38 | -2.9% | 59,374 | 79,701,719 |
| 2024-04-10 | 13.34 | 13.95 | 13.13 | 13.78 | +3.45% | 83,830 | 114,379,808 |
| 2024-04-09 | 13 | 13.35 | 13 | 13.32 | +1.68% | 49,167 | 64,980,443 |
| 2024-04-08 | 14 | 14.01 | 13.05 | 13.1 | -7.49% | 91,366 | 122,172,680 |
| 2024-04-03 | 15.13 | 15.38 | 14.14 | 14.16 | -6.84% | 107,937 | 157,010,651 |
| 2024-04-02 | 15.65 | 16.04 | 15.09 | 15.2 | -2.88% | 102,604 | 159,208,255 |
| 2024-04-01 | 15.38 | 16.18 | 15.38 | 15.65 | +0.9% | 125,408 | 197,857,200 |
| 2024-03-29 | 14.9 | 15.52 | 14.61 | 15.51 | +3.61% | 111,228 | 169,378,868 |
| 2024-03-28 | 14.5 | 15.47 | 14.46 | 14.97 | +0.47% | 106,190 | 160,032,749 |
| 2024-03-27 | 16.25 | 16.32 | 14.9 | 14.9 | -9.97% | 164,246 | 255,725,567 |
| 2024-03-26 | 15.62 | 16.7 | 15.22 | 16.55 | +5.15% | 212,715 | 340,434,705 |
| 2024-03-25 | 15.2 | 16.84 | 14.85 | 15.74 | +2.14% | 243,517 | 385,276,056 |
| 2024-03-22 | 14.88 | 15.63 | 14.82 | 15.41 | +2.26% | 210,778 | 323,343,398 |
| 2024-03-21 | 14.49 | 15.45 | 14.39 | 15.07 | +3.93% | 181,367 | 271,944,560 |
| 2024-03-20 | 14.29 | 14.65 | 14.22 | 14.5 | +0.97% | 66,719 | 96,596,912 |
| 2024-03-19 | 14.92 | 14.92 | 14.3 | 14.36 | -3.49% | 103,174 | 150,518,127 |
| 2024-03-18 | 14.75 | 14.88 | 14.62 | 14.88 | +1.09% | 99,520 | 147,082,061 |
| 2024-03-15 | 14.73 | 14.85 | 14.41 | 14.72 | +0.14% | 87,549 | 127,947,449 |
| 2024-03-14 | 14.81 | 15.05 | 14.41 | 14.7 | -3.35% | 139,320 | 205,408,951 |
| 2024-03-13 | 14.16 | 15.41 | 13.95 | 15.21 | +6.29% | 184,277 | 268,095,722 |
| 2024-03-12 | 14.01 | 14.34 | 13.9 | 14.31 | +2.21% | 95,485 | 135,272,276 |
| 2024-03-11 | 14.11 | 14.2 | 13.65 | 14 | -0.92% | 88,137 | 121,984,468 |
| 2024-03-08 | 13.78 | 14.23 | 13.5 | 14.13 | +1.51% | 85,109 | 119,054,916 |
| 2024-03-07 | 14.45 | 14.76 | 13.83 | 13.92 | -4.85% | 116,249 | 165,490,612 |
| 2024-03-06 | 14.08 | 14.88 | 13.91 | 14.63 | +3.39% | 127,402 | 184,067,366 |
| 2024-03-05 | 14.51 | 14.91 | 14.08 | 14.15 | -3.54% | 107,833 | 156,098,961 |
| 2024-03-04 | 15.1 | 15.13 | 14.45 | 14.67 | -3.36% | 137,410 | 202,210,433 |
| 2024-03-01 | 14.7 | 15.64 | 14.19 | 15.18 | +2.99% | 192,830 | 284,794,544 |
| 2024-02-29 | 13.7 | 15.01 | 13.26 | 14.74 | +4.02% | 182,486 | 263,111,947 |
| 2024-02-28 | 15.41 | 16.36 | 13.92 | 14.17 | -8.4% | 257,706 | 400,091,113 |
| 2024-02-27 | 15 | 15.53 | 14.63 | 15.47 | -0.32% | 217,830 | 327,932,004 |
| 2024-02-26 | 15.01 | 16 | 14.79 | 15.52 | +6.37% | 305,847 | 468,141,178 |
| 2024-02-23 | 13.26 | 14.59 | 13.26 | 14.59 | +10.03% | 226,099 | 313,191,733 |
| 2024-02-22 | 13.09 | 13.28 | 12.73 | 13.26 | +2% | 182,221 | 238,276,484 |
| 2024-02-21 | 12.9 | 13.89 | 12.53 | 13 | +0.7% | 236,178 | 308,746,900 |
| 2024-02-20 | 12.7 | 13.4 | 12.18 | 12.91 | +3.78% | 233,462 | 298,851,198 |
| 2024-02-19 | 11.31 | 12.44 | 11.11 | 12.44 | +9.99% | 181,809 | 214,572,739 |
| 2024-02-08 | 11.13 | 11.95 | 10.63 | 11.31 | -4.23% | 191,417 | 211,268,257 |
| 2024-02-07 | 12.7 | 12.9 | 11.81 | 11.81 | -9.98% | 166,200 | 199,931,900 |
| 2024-02-06 | 13.12 | 14.15 | 13.12 | 13.12 | -10.01% | 193,296 | 257,418,714 |
| 2024-02-05 | 14.31 | 16.4 | 14.28 | 14.58 | -3.06% | 300,161 | 462,915,496 |
| 2024-02-02 | 13.88 | 15.04 | 13 | 15.04 | +10.02% | 262,509 | 373,956,147 |
| 2024-02-01 | 13.82 | 14.4 | 13.67 | 13.67 | -10.01% | 206,748 | 286,960,950 |
| 2024-01-31 | 15.19 | 15.56 | 15.19 | 15.19 | -10.01% | 120,797 | 183,798,413 |
| 2024-01-30 | 16.88 | 17.55 | 16.88 | 16.88 | -9.97% | 88,481 | 149,859,127 |
| 2024-01-29 | 18.75 | 19.52 | 18.75 | 18.75 | -9.99% | 230,960 | 437,412,220 |
| 2024-01-26 | 19.91 | 20.83 | 17.06 | 20.83 | +9.98% | 439,195 | 849,450,601 |
| 2024-01-25 | 18 | 18.94 | 17.89 | 18.94 | +9.99% | 131,755 | 245,744,222 |
| 2024-01-24 | 14.18 | 17.22 | 14.18 | 17.22 | +10.03% | 306,255 | 487,169,291 |
| 2024-01-23 | 15.99 | 16.8 | 14.68 | 15.65 | +2.49% | 368,081 | 586,255,311 |
| 2024-01-22 | 14.03 | 15.27 | 14.01 | 15.27 | +10.01% | 132,194 | 195,932,786 |
| 2024-01-19 | 13.77 | 14.96 | 13.52 | 13.88 | -7.22% | 272,601 | 381,963,886 |
| 2024-01-18 | 15.9 | 16.81 | 14.96 | 14.96 | -9.99% | 283,744 | 440,729,795 |
| 2024-01-17 | 15.64 | 16.62 | 15.63 | 16.62 | +9.99% | 309,763 | 503,307,870 |
| 2024-01-16 | 13.85 | 15.11 | 13.29 | 15.11 | +9.97% | 227,844 | 322,407,969 |
| 2024-01-15 | 12.3 | 13.74 | 12.22 | 13.74 | +10.01% | 196,955 | 259,764,903 |
| 2024-01-12 | 12.49 | 12.58 | 12.28 | 12.49 | 0% | 20,571 | 25,537,586 |
| 2024-01-11 | 12.2 | 12.51 | 12.1 | 12.49 | +1.79% | 15,544 | 19,253,348 |
| 2024-01-10 | 12.57 | 12.57 | 12.08 | 12.27 | -2% | 17,634 | 21,620,803 |
| 2024-01-09 | 12.39 | 12.69 | 12.39 | 12.52 | +1.46% | 16,408 | 20,572,251 |
| 2024-01-08 | 12.59 | 12.61 | 12.31 | 12.34 | -2.14% | 18,513 | 23,044,559 |
| 2024-01-05 | 12.97 | 13.06 | 12.54 | 12.61 | -2.78% | 21,088 | 26,875,662 |
| 2024-01-04 | 12.87 | 12.97 | 12.71 | 12.97 | +1.09% | 20,859 | 26,778,452 |
| 2024-01-03 | 12.96 | 13.08 | 12.71 | 12.83 | -1% | 19,529 | 25,074,492 |
| 2024-01-02 | 12.93 | 13.2 | 12.88 | 12.96 | +0.08% | 30,419 | 39,552,606 |
| 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：