股票概览
12.3
-1.13%
-0.14
12.4
开盘价
12.44
最高价
12.25
最低价
83,407
成交量
数据更新至: 2024-05-20
技术指标
12.39
MA5 (5日均线)
12.59
MA10 (10日均线)
12.54
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 | 12.4 | 12.44 | 12.25 | 12.3 | -1.13% | 83,407 | 102,739,750 |
| 2024-05-17 | 12.35 | 12.46 | 12.13 | 12.44 | +1.3% | 90,089 | 110,583,830 |
| 2024-05-16 | 12.36 | 12.53 | 12.24 | 12.28 | +0.08% | 95,146 | 117,839,183 |
| 2024-05-15 | 12.58 | 12.65 | 12.27 | 12.27 | -3% | 153,429 | 190,021,120 |
| 2024-05-14 | 12.6 | 12.86 | 12.56 | 12.65 | -0.24% | 114,431 | 145,684,231 |
| 2024-05-13 | 12.55 | 12.79 | 12.43 | 12.68 | +0.32% | 143,505 | 181,221,460 |
| 2024-05-10 | 12.91 | 13.09 | 12.57 | 12.64 | -2.17% | 174,878 | 223,539,772 |
| 2024-05-09 | 12.75 | 13.03 | 12.75 | 12.92 | +0.7% | 163,798 | 211,498,802 |
| 2024-05-08 | 12.8 | 13.25 | 12.55 | 12.83 | -0.39% | 266,175 | 344,998,888 |
| 2024-05-07 | 12.5 | 13.16 | 12.26 | 12.88 | +2.14% | 314,108 | 402,829,964 |
| 2024-05-06 | 12.2 | 12.9 | 12.2 | 12.61 | +4.21% | 221,743 | 278,751,151 |
| 2024-04-30 | 12.61 | 12.61 | 12.1 | 12.1 | -3.35% | 161,011 | 197,241,763 |
| 2024-04-29 | 12.4 | 12.57 | 12.19 | 12.52 | +0.97% | 157,548 | 195,806,645 |
| 2024-04-26 | 12.1 | 12.45 | 12.1 | 12.4 | +1.56% | 140,367 | 172,418,452 |
| 2024-04-25 | 12.58 | 12.6 | 12.18 | 12.21 | -2.01% | 163,405 | 200,860,086 |
| 2024-04-24 | 12.28 | 12.47 | 12.23 | 12.46 | +1.71% | 139,414 | 172,063,974 |
| 2024-04-23 | 12.37 | 12.49 | 12.16 | 12.25 | -1.61% | 144,597 | 178,114,947 |
| 2024-04-22 | 12.85 | 12.92 | 12.36 | 12.45 | -3.49% | 224,387 | 283,802,193 |
| 2024-04-19 | 12.81 | 13.48 | 12.77 | 12.9 | -0.54% | 308,095 | 403,307,637 |
| 2024-04-18 | 12.7 | 13.22 | 12.55 | 12.97 | +0.54% | 374,740 | 483,879,887 |
| 2024-04-17 | 11.88 | 13.09 | 11.77 | 12.9 | +7.5% | 414,096 | 513,188,842 |
| 2024-04-16 | 11.86 | 12.25 | 11.71 | 12 | +1.35% | 342,420 | 411,423,271 |
| 2024-04-15 | 11.2 | 11.91 | 11.11 | 11.84 | +6% | 241,719 | 282,678,615 |
| 2024-04-12 | 11.41 | 11.5 | 11.15 | 11.17 | -2.62% | 78,306 | 88,497,169 |
| 2024-04-11 | 10.93 | 11.61 | 10.92 | 11.47 | +3.15% | 111,544 | 126,691,785 |
| 2024-04-10 | 11.33 | 11.35 | 10.94 | 11.12 | -1.68% | 84,126 | 93,427,376 |
| 2024-04-09 | 11.36 | 11.51 | 11.2 | 11.31 | -0.44% | 81,796 | 92,358,204 |
| 2024-04-08 | 11.64 | 11.75 | 11.25 | 11.36 | -3.65% | 138,393 | 158,392,973 |
| 2024-04-03 | 11.68 | 11.88 | 11.65 | 11.79 | +0.08% | 78,853 | 92,481,609 |
| 2024-04-02 | 11.73 | 11.81 | 11.6 | 11.78 | +0.94% | 141,745 | 166,270,050 |
| 2024-04-01 | 11.09 | 11.83 | 11.09 | 11.67 | +7.26% | 193,786 | 222,656,191 |
| 2024-03-29 | 10.92 | 11 | 10.74 | 10.88 | -0.37% | 83,147 | 90,054,210 |
| 2024-03-28 | 10.65 | 11.13 | 10.64 | 10.92 | +1.96% | 91,989 | 100,455,633 |
| 2024-03-27 | 11.2 | 11.27 | 10.7 | 10.71 | -4.2% | 95,986 | 104,959,377 |
| 2024-03-26 | 11.2 | 11.22 | 10.99 | 11.18 | +0.54% | 61,786 | 68,718,434 |
| 2024-03-25 | 11.19 | 11.49 | 11.1 | 11.12 | -1.85% | 90,553 | 102,315,497 |
| 2024-03-22 | 11.55 | 11.58 | 11.19 | 11.33 | -1.9% | 89,689 | 101,785,199 |
| 2024-03-21 | 11.7 | 11.74 | 11.43 | 11.55 | -1.11% | 84,970 | 98,147,355 |
| 2024-03-20 | 11.76 | 11.76 | 11.52 | 11.68 | -0.17% | 92,883 | 107,852,385 |
| 2024-03-19 | 12.04 | 12.04 | 11.65 | 11.7 | -2.74% | 112,621 | 132,795,937 |
| 2024-03-18 | 11.93 | 12.04 | 11.65 | 12.03 | +3.08% | 141,170 | 167,925,846 |
| 2024-03-15 | 11.4 | 11.67 | 11.33 | 11.67 | +2.19% | 103,708 | 119,597,543 |
| 2024-03-14 | 11.3 | 11.51 | 11.26 | 11.42 | +0.62% | 105,198 | 119,919,972 |
| 2024-03-13 | 11.38 | 11.45 | 11.23 | 11.35 | -0.26% | 86,686 | 98,393,765 |
| 2024-03-12 | 11.46 | 11.47 | 11.2 | 11.38 | -0.52% | 106,123 | 120,292,379 |
| 2024-03-11 | 11.53 | 11.69 | 11.33 | 11.44 | -0.61% | 98,714 | 112,731,412 |
| 2024-03-08 | 11.47 | 11.63 | 11.35 | 11.51 | -0.35% | 91,560 | 104,895,364 |
| 2024-03-07 | 11.37 | 11.7 | 11.36 | 11.55 | +0.79% | 149,146 | 172,721,914 |
| 2024-03-06 | 11.3 | 11.65 | 11.28 | 11.46 | +0.88% | 139,376 | 160,098,599 |
| 2024-03-05 | 11.09 | 11.49 | 11.09 | 11.36 | +1.07% | 156,351 | 176,757,284 |
| 2024-03-04 | 11.21 | 11.28 | 11 | 11.24 | +0.09% | 95,861 | 106,643,755 |
| 2024-03-01 | 11.2 | 11.36 | 11.08 | 11.23 | +0.27% | 107,872 | 121,010,096 |
| 2024-02-29 | 10.78 | 11.22 | 10.76 | 11.2 | +4.19% | 128,563 | 142,415,505 |
| 2024-02-28 | 11.2 | 11.43 | 10.73 | 10.75 | -4.02% | 165,552 | 184,678,611 |
| 2024-02-27 | 10.92 | 11.2 | 10.87 | 11.2 | +1.82% | 109,253 | 120,684,275 |
| 2024-02-26 | 11.08 | 11.2 | 10.95 | 11 | -0.63% | 124,963 | 138,057,876 |
| 2024-02-23 | 10.9 | 11.11 | 10.77 | 11.07 | +1.65% | 120,171 | 131,836,333 |
| 2024-02-22 | 10.62 | 10.9 | 10.6 | 10.89 | +1.78% | 113,766 | 122,895,713 |
| 2024-02-21 | 10.42 | 11.05 | 10.38 | 10.7 | +1.61% | 160,497 | 173,285,086 |
| 2024-02-20 | 10.31 | 10.59 | 10.09 | 10.53 | +0.77% | 131,687 | 136,655,019 |
| 2024-02-19 | 10.32 | 10.59 | 10.29 | 10.45 | +1.85% | 144,229 | 150,531,282 |
| 2024-02-08 | 10.05 | 10.68 | 10.05 | 10.26 | +2.4% | 189,559 | 196,798,920 |
| 2024-02-07 | 9.37 | 10.18 | 9.35 | 10.02 | +6.6% | 234,630 | 232,439,038 |
| 2024-02-06 | 8.9 | 9.74 | 8.51 | 9.4 | +1.51% | 224,504 | 204,034,897 |
| 2024-02-05 | 10.23 | 10.25 | 9.26 | 9.26 | -10.01% | 237,196 | 224,223,250 |
| 2024-02-02 | 11 | 11.17 | 10 | 10.29 | -7.38% | 286,544 | 303,083,751 |
| 2024-02-01 | 10.87 | 11.76 | 10.66 | 11.11 | +2.3% | 301,186 | 337,028,095 |
| 2024-01-31 | 11.3 | 11.42 | 10.8 | 10.86 | -3.55% | 180,911 | 200,063,985 |
| 2024-01-30 | 11.25 | 11.64 | 11.25 | 11.26 | -1.83% | 213,323 | 243,697,726 |
| 2024-01-29 | 11.46 | 11.96 | 11.38 | 11.47 | +0.53% | 349,864 | 407,802,890 |
| 2024-01-26 | 11.3 | 11.78 | 11.3 | 11.41 | +1.69% | 362,218 | 416,011,516 |
| 2024-01-25 | 10.17 | 11.22 | 10.1 | 11.22 | +10% | 269,674 | 292,733,017 |
| 2024-01-24 | 9.84 | 10.22 | 9.7 | 10.2 | +4.08% | 112,232 | 111,962,119 |
| 2024-01-23 | 9.42 | 10 | 9.33 | 9.8 | +2.94% | 87,503 | 84,680,646 |
| 2024-01-22 | 10.02 | 10.1 | 9.4 | 9.52 | -4.9% | 92,070 | 90,081,636 |
| 2024-01-19 | 10.2 | 10.38 | 9.99 | 10.01 | -2.82% | 71,452 | 72,201,306 |
| 2024-01-18 | 10.37 | 10.37 | 10.03 | 10.3 | -0.96% | 76,378 | 77,743,241 |
| 2024-01-17 | 10.52 | 10.73 | 10.38 | 10.4 | -1.7% | 61,407 | 64,964,537 |
| 2024-01-16 | 10.82 | 10.82 | 10.45 | 10.58 | -2.58% | 76,736 | 81,354,703 |
| 2024-01-15 | 10.55 | 10.88 | 10.38 | 10.86 | +2.84% | 104,798 | 112,415,721 |
| 2024-01-12 | 10.57 | 10.77 | 10.54 | 10.56 | -0.09% | 61,647 | 65,643,419 |
| 2024-01-11 | 10.56 | 10.63 | 10.42 | 10.57 | -0.09% | 69,529 | 73,186,139 |
| 2024-01-10 | 10.74 | 10.78 | 10.54 | 10.58 | -1.95% | 55,926 | 59,525,386 |
| 2024-01-09 | 10.58 | 10.93 | 10.58 | 10.79 | +1.03% | 72,929 | 78,579,373 |
| 2024-01-08 | 11.16 | 11.16 | 10.67 | 10.68 | -3.96% | 101,196 | 109,820,882 |
| 2024-01-05 | 11.2 | 11.53 | 11.03 | 11.12 | -0.89% | 159,479 | 180,372,298 |
| 2024-01-04 | 11.25 | 11.3 | 11.14 | 11.22 | -0.71% | 67,427 | 75,503,166 |
| 2024-01-03 | 11.25 | 11.33 | 11.15 | 11.3 | +0.44% | 90,462 | 101,711,930 |
| 2024-01-02 | 11.21 | 11.43 | 11.17 | 11.25 | +0.27% | 100,914 | 113,932,075 |
| 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：