股票概览
12.47
+0.4%
+0.05
12.46
开盘价
12.62
最高价
12.3
最低价
293,638
成交量
数据更新至: 2024-05-20
技术指标
12.25
MA5 (5日均线)
12.13
MA10 (10日均线)
11.46
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 | 12.46 | 12.62 | 12.3 | 12.47 | +0.4% | 293,638 | 365,432,320 |
| 2024-05-17 | 12.18 | 12.43 | 12.15 | 12.42 | +2.48% | 278,044 | 342,157,104 |
| 2024-05-16 | 12.13 | 12.36 | 12.09 | 12.12 | -0.41% | 175,806 | 214,535,550 |
| 2024-05-15 | 11.98 | 12.31 | 11.92 | 12.17 | +0.91% | 211,250 | 256,796,204 |
| 2024-05-14 | 12.08 | 12.28 | 12.05 | 12.06 | -0.08% | 229,067 | 278,504,698 |
| 2024-05-13 | 11.86 | 12.17 | 11.81 | 12.07 | +1.17% | 296,529 | 356,255,373 |
| 2024-05-10 | 12.03 | 12.15 | 11.82 | 11.93 | -0.67% | 266,818 | 318,985,157 |
| 2024-05-09 | 11.96 | 12.14 | 11.92 | 12.01 | +0.17% | 232,643 | 280,372,640 |
| 2024-05-08 | 11.9 | 12.11 | 11.87 | 11.99 | -0.17% | 289,543 | 346,722,280 |
| 2024-05-07 | 11.93 | 12.07 | 11.84 | 12.01 | +0.33% | 414,221 | 495,037,582 |
| 2024-05-06 | 11.72 | 12 | 11.43 | 11.97 | +3.46% | 529,599 | 623,146,764 |
| 2024-04-30 | 11.34 | 11.82 | 11.29 | 11.57 | +3.12% | 631,734 | 730,996,293 |
| 2024-04-29 | 10.72 | 11.28 | 10.63 | 11.22 | +4.08% | 415,919 | 458,049,549 |
| 2024-04-26 | 10.54 | 10.81 | 10.47 | 10.78 | +2.08% | 235,550 | 250,916,850 |
| 2024-04-25 | 10.5 | 10.82 | 10.49 | 10.56 | +2.13% | 210,680 | 223,620,796 |
| 2024-04-24 | 10.16 | 10.36 | 10.04 | 10.34 | +1.97% | 203,035 | 207,744,915 |
| 2024-04-23 | 10.43 | 10.52 | 10.1 | 10.14 | -3.15% | 243,215 | 248,721,073 |
| 2024-04-22 | 10.89 | 10.97 | 10.41 | 10.47 | -2.06% | 331,174 | 352,061,723 |
| 2024-04-19 | 10.15 | 10.98 | 10.15 | 10.69 | +4.8% | 441,217 | 472,240,755 |
| 2024-04-18 | 10.25 | 10.38 | 10.13 | 10.2 | -0.87% | 223,726 | 228,964,556 |
| 2024-04-17 | 10.15 | 10.34 | 10.15 | 10.29 | +0.39% | 219,256 | 224,619,919 |
| 2024-04-16 | 10.46 | 10.62 | 10.25 | 10.25 | -2.47% | 231,451 | 241,718,651 |
| 2024-04-15 | 10.34 | 10.64 | 10.22 | 10.51 | +1.94% | 263,234 | 275,396,498 |
| 2024-04-12 | 10.4 | 10.45 | 10.24 | 10.31 | -0.87% | 172,590 | 178,294,110 |
| 2024-04-11 | 10.26 | 10.55 | 10.15 | 10.4 | +0.97% | 214,528 | 222,761,617 |
| 2024-04-10 | 10.24 | 10.42 | 10.2 | 10.3 | +0.68% | 219,519 | 226,643,914 |
| 2024-04-09 | 10.08 | 10.32 | 10.07 | 10.23 | +1.19% | 173,876 | 177,619,444 |
| 2024-04-08 | 10.31 | 10.45 | 10.1 | 10.11 | -2.03% | 261,813 | 269,612,666 |
| 2024-04-03 | 10.05 | 10.33 | 10.05 | 10.32 | +2.69% | 384,820 | 392,801,149 |
| 2024-04-02 | 9.86 | 10.22 | 9.83 | 10.05 | +1.72% | 315,133 | 317,918,097 |
| 2024-04-01 | 9.53 | 10.05 | 9.53 | 9.88 | +4% | 326,831 | 321,978,137 |
| 2024-03-29 | 9.35 | 9.56 | 9.31 | 9.5 | +1.17% | 120,578 | 114,129,090 |
| 2024-03-28 | 9.38 | 9.49 | 9.26 | 9.39 | 0% | 151,511 | 142,276,668 |
| 2024-03-27 | 9.62 | 9.68 | 9.39 | 9.39 | -2.49% | 153,553 | 146,342,957 |
| 2024-03-26 | 9.52 | 9.64 | 9.48 | 9.63 | +1.16% | 111,606 | 106,576,540 |
| 2024-03-25 | 9.63 | 9.69 | 9.48 | 9.52 | -1.14% | 123,670 | 118,350,180 |
| 2024-03-22 | 9.81 | 9.83 | 9.63 | 9.63 | -2.13% | 175,612 | 170,248,483 |
| 2024-03-21 | 9.95 | 9.96 | 9.83 | 9.84 | -0.91% | 140,007 | 138,100,142 |
| 2024-03-20 | 9.95 | 9.97 | 9.86 | 9.93 | -0.2% | 133,310 | 132,105,982 |
| 2024-03-19 | 9.97 | 10.06 | 9.9 | 9.95 | -0.4% | 150,034 | 149,834,138 |
| 2024-03-18 | 10.01 | 10.23 | 9.89 | 9.99 | -0.2% | 235,588 | 235,215,830 |
| 2024-03-15 | 9.93 | 10.04 | 9.6 | 10.01 | +0.91% | 352,221 | 345,980,968 |
| 2024-03-14 | 9.85 | 10.15 | 9.84 | 9.92 | +0.61% | 333,009 | 333,018,786 |
| 2024-03-13 | 9.94 | 9.97 | 9.83 | 9.86 | -0.7% | 130,958 | 129,194,261 |
| 2024-03-12 | 10.01 | 10.03 | 9.86 | 9.93 | -0.8% | 175,452 | 173,911,560 |
| 2024-03-11 | 9.91 | 10.02 | 9.85 | 10.01 | +1.01% | 136,269 | 135,534,312 |
| 2024-03-08 | 9.88 | 9.94 | 9.83 | 9.91 | +0.3% | 117,576 | 116,160,700 |
| 2024-03-07 | 9.84 | 10.08 | 9.83 | 9.88 | +0.61% | 195,301 | 194,581,499 |
| 2024-03-06 | 9.86 | 9.93 | 9.79 | 9.82 | -0.41% | 116,731 | 114,913,827 |
| 2024-03-05 | 9.86 | 9.94 | 9.81 | 9.86 | -0.3% | 110,613 | 109,116,915 |
| 2024-03-04 | 10.08 | 10.09 | 9.83 | 9.89 | -1.69% | 154,908 | 153,649,859 |
| 2024-03-01 | 9.95 | 10.1 | 9.94 | 10.06 | +1.21% | 208,764 | 209,334,280 |
| 2024-02-29 | 9.77 | 9.98 | 9.73 | 9.94 | +1.33% | 288,238 | 284,578,476 |
| 2024-02-28 | 9.95 | 10.08 | 9.81 | 9.81 | -1.41% | 235,618 | 234,539,644 |
| 2024-02-27 | 9.87 | 9.95 | 9.82 | 9.95 | +0.71% | 168,127 | 166,233,481 |
| 2024-02-26 | 9.97 | 10.08 | 9.85 | 9.88 | -1.1% | 190,651 | 189,379,031 |
| 2024-02-23 | 10.03 | 10.06 | 9.86 | 9.99 | -0.6% | 160,346 | 159,581,874 |
| 2024-02-22 | 10.04 | 10.13 | 9.98 | 10.05 | +0.1% | 143,085 | 143,568,919 |
| 2024-02-21 | 10.09 | 10.3 | 9.96 | 10.04 | -0.5% | 159,902 | 162,036,702 |
| 2024-02-20 | 10.2 | 10.34 | 10.06 | 10.09 | -1.75% | 143,817 | 146,406,604 |
| 2024-02-19 | 10.37 | 10.41 | 10.1 | 10.27 | -0.48% | 216,193 | 221,567,224 |
| 2024-02-08 | 10.29 | 10.99 | 10.24 | 10.32 | -0.39% | 328,204 | 351,291,906 |
| 2024-02-07 | 9.78 | 10.37 | 9.76 | 10.36 | +5.82% | 326,120 | 333,092,658 |
| 2024-02-06 | 9 | 9.8 | 8.97 | 9.79 | +7.82% | 220,980 | 210,317,816 |
| 2024-02-05 | 9.09 | 9.32 | 8.69 | 9.08 | -0.98% | 176,471 | 159,722,525 |
| 2024-02-02 | 9.33 | 9.44 | 8.93 | 9.17 | -1.82% | 154,407 | 143,057,806 |
| 2024-02-01 | 9.21 | 9.52 | 9.14 | 9.34 | +1.08% | 119,466 | 111,755,854 |
| 2024-01-31 | 9.32 | 9.49 | 9.23 | 9.24 | -1.81% | 121,504 | 113,708,896 |
| 2024-01-30 | 9.49 | 9.71 | 9.41 | 9.41 | -2.08% | 87,219 | 83,552,638 |
| 2024-01-29 | 9.68 | 9.79 | 9.58 | 9.61 | -0.31% | 120,893 | 116,571,562 |
| 2024-01-26 | 9.44 | 9.72 | 9.38 | 9.64 | +2.01% | 141,374 | 135,706,953 |
| 2024-01-25 | 9.28 | 9.45 | 9.18 | 9.45 | +2.16% | 139,276 | 129,713,109 |
| 2024-01-24 | 9.12 | 9.27 | 8.95 | 9.25 | +1.87% | 87,980 | 80,438,981 |
| 2024-01-23 | 8.85 | 9.14 | 8.69 | 9.08 | +2.6% | 120,786 | 108,438,310 |
| 2024-01-22 | 9.33 | 9.33 | 8.84 | 8.85 | -5.14% | 117,776 | 106,865,515 |
| 2024-01-19 | 9.3 | 9.47 | 9.23 | 9.33 | +0.21% | 139,840 | 130,655,069 |
| 2024-01-18 | 9.6 | 9.61 | 9.03 | 9.31 | -3.32% | 166,799 | 153,999,394 |
| 2024-01-17 | 9.85 | 9.88 | 9.63 | 9.63 | -2.43% | 83,963 | 81,842,403 |
| 2024-01-16 | 9.97 | 9.99 | 9.78 | 9.87 | -0.7% | 71,519 | 70,673,339 |
| 2024-01-15 | 9.92 | 10 | 9.86 | 9.94 | +0.2% | 76,336 | 75,906,242 |
| 2024-01-12 | 9.88 | 10.01 | 9.85 | 9.92 | +0.3% | 60,365 | 60,050,012 |
| 2024-01-11 | 9.77 | 9.94 | 9.74 | 9.89 | +1.12% | 69,217 | 68,207,724 |
| 2024-01-10 | 9.82 | 9.86 | 9.67 | 9.78 | -0.2% | 68,428 | 66,916,492 |
| 2024-01-09 | 9.75 | 9.86 | 9.69 | 9.8 | +0.2% | 73,383 | 71,704,922 |
| 2024-01-08 | 9.88 | 9.93 | 9.77 | 9.78 | -1.61% | 87,074 | 85,626,258 |
| 2024-01-05 | 10 | 10.05 | 9.88 | 9.94 | -1% | 85,305 | 85,153,126 |
| 2024-01-04 | 10.11 | 10.13 | 9.97 | 10.04 | -0.69% | 95,098 | 95,377,382 |
| 2024-01-03 | 9.95 | 10.14 | 9.93 | 10.11 | +1.61% | 136,074 | 137,013,088 |
| 2024-01-02 | 10.03 | 10.04 | 9.95 | 9.95 | -0.8% | 104,295 | 104,045,570 |
| 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：