股票概览
12.21
+2.78%
+0.33
12.27
开盘价
12.41
最高价
12.12
最低价
42,868
成交量
数据更新至: 2024-05-20
技术指标
11.87
MA5 (5日均线)
12.01
MA10 (10日均线)
11.47
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 | 12.27 | 12.41 | 12.12 | 12.21 | +2.78% | 42,868 | 52,574,682 |
| 2024-05-17 | 11.82 | 11.94 | 11.5 | 11.88 | +0.34% | 36,190 | 42,405,823 |
| 2024-05-16 | 11.62 | 12.05 | 11.58 | 11.84 | +1.98% | 32,890 | 38,845,051 |
| 2024-05-15 | 11.7 | 11.8 | 11.51 | 11.61 | -1.61% | 30,014 | 34,860,509 |
| 2024-05-14 | 11.85 | 12.11 | 11.67 | 11.8 | -0.42% | 30,227 | 35,954,461 |
| 2024-05-13 | 11.94 | 11.99 | 11.62 | 11.85 | -2.31% | 48,533 | 57,275,932 |
| 2024-05-10 | 12.28 | 12.46 | 12.06 | 12.13 | -0.98% | 44,160 | 54,095,348 |
| 2024-05-09 | 12.27 | 12.58 | 12.09 | 12.25 | +0.91% | 40,873 | 50,514,990 |
| 2024-05-08 | 12.27 | 12.55 | 12.11 | 12.14 | -2.33% | 46,418 | 57,063,924 |
| 2024-05-07 | 11.77 | 12.68 | 11.7 | 12.43 | +5.52% | 115,591 | 142,767,540 |
| 2024-05-06 | 11.42 | 11.97 | 11.24 | 11.78 | +4.99% | 74,746 | 86,649,483 |
| 2024-04-30 | 11.27 | 11.42 | 11.07 | 11.22 | -0.97% | 38,341 | 43,223,491 |
| 2024-04-29 | 10.92 | 11.54 | 10.78 | 11.33 | +3.38% | 77,701 | 86,656,172 |
| 2024-04-26 | 11.11 | 11.18 | 10.79 | 10.96 | -1.97% | 62,090 | 67,879,491 |
| 2024-04-25 | 11.42 | 11.56 | 11.11 | 11.18 | -2.61% | 72,544 | 81,842,373 |
| 2024-04-24 | 11 | 11.9 | 10.91 | 11.48 | +6.3% | 201,849 | 231,984,767 |
| 2024-04-23 | 10.33 | 10.9 | 10.24 | 10.8 | +1.79% | 93,125 | 98,728,123 |
| 2024-04-22 | 9.94 | 11 | 9.94 | 10.61 | +6.74% | 91,875 | 97,233,962 |
| 2024-04-19 | 9.88 | 10.25 | 9.8 | 9.94 | +0.4% | 37,201 | 37,337,781 |
| 2024-04-18 | 10 | 10.17 | 9.89 | 9.9 | -2.17% | 43,245 | 43,299,613 |
| 2024-04-17 | 9.67 | 10.2 | 9.67 | 10.12 | +5.31% | 45,391 | 45,546,129 |
| 2024-04-16 | 10.1 | 10.19 | 9.48 | 9.61 | -6.61% | 58,180 | 56,911,195 |
| 2024-04-15 | 10.16 | 10.65 | 10.05 | 10.29 | +2.9% | 76,313 | 78,870,630 |
| 2024-04-12 | 10.12 | 10.21 | 9.92 | 10 | -1.19% | 34,555 | 34,698,906 |
| 2024-04-11 | 10.26 | 10.35 | 10.11 | 10.12 | -1.75% | 31,985 | 32,710,683 |
| 2024-04-10 | 10.44 | 10.51 | 10.19 | 10.3 | -1.81% | 33,623 | 34,696,550 |
| 2024-04-09 | 10.1 | 10.52 | 10.1 | 10.49 | +3.66% | 40,960 | 42,522,444 |
| 2024-04-08 | 10.43 | 10.68 | 10.11 | 10.12 | -3.16% | 58,732 | 61,011,485 |
| 2024-04-03 | 10.37 | 10.59 | 10.23 | 10.45 | +0.29% | 52,099 | 54,417,424 |
| 2024-04-02 | 10.44 | 10.63 | 10.36 | 10.42 | 0% | 60,601 | 63,453,508 |
| 2024-04-01 | 10.29 | 10.52 | 10.15 | 10.42 | +3.48% | 71,388 | 74,056,109 |
| 2024-03-29 | 9.95 | 10.16 | 9.85 | 10.07 | +0.4% | 47,697 | 47,741,544 |
| 2024-03-28 | 9.83 | 10.07 | 9.62 | 10.03 | +0.6% | 61,559 | 60,899,606 |
| 2024-03-27 | 10.37 | 10.39 | 9.94 | 9.97 | -5.14% | 87,307 | 88,490,971 |
| 2024-03-26 | 9.8 | 10.78 | 9.73 | 10.51 | +8.24% | 143,925 | 149,152,391 |
| 2024-03-25 | 9.67 | 10.3 | 9.48 | 9.71 | +0.41% | 52,927 | 52,311,911 |
| 2024-03-22 | 9.82 | 9.86 | 9.61 | 9.67 | -1.53% | 23,486 | 22,821,547 |
| 2024-03-21 | 9.84 | 9.9 | 9.71 | 9.82 | -0.1% | 25,009 | 24,530,077 |
| 2024-03-20 | 9.77 | 9.87 | 9.74 | 9.83 | +0.61% | 21,637 | 21,238,832 |
| 2024-03-19 | 9.75 | 9.85 | 9.73 | 9.77 | -0.31% | 24,393 | 23,865,251 |
| 2024-03-18 | 9.65 | 9.82 | 9.56 | 9.8 | +2.62% | 32,961 | 31,941,177 |
| 2024-03-15 | 9.44 | 9.57 | 9.37 | 9.55 | +1.17% | 18,100 | 17,143,333 |
| 2024-03-14 | 9.47 | 9.62 | 9.35 | 9.44 | -0.42% | 25,036 | 23,740,207 |
| 2024-03-13 | 9.58 | 9.66 | 9.43 | 9.48 | -1.15% | 28,789 | 27,427,611 |
| 2024-03-12 | 9.48 | 9.61 | 9.34 | 9.59 | +1.7% | 30,706 | 29,134,346 |
| 2024-03-11 | 9.21 | 9.44 | 9.2 | 9.43 | +1.95% | 21,337 | 19,955,219 |
| 2024-03-08 | 9.18 | 9.26 | 9.09 | 9.25 | +1.54% | 20,046 | 18,415,057 |
| 2024-03-07 | 9.22 | 9.34 | 9.11 | 9.11 | -1.09% | 20,874 | 19,235,609 |
| 2024-03-06 | 9.1 | 9.32 | 9.1 | 9.21 | +0.88% | 26,331 | 24,256,964 |
| 2024-03-05 | 9.34 | 9.34 | 9.12 | 9.13 | -2.77% | 25,014 | 22,990,248 |
| 2024-03-04 | 9.44 | 9.49 | 9.21 | 9.39 | +0.32% | 24,125 | 22,524,278 |
| 2024-03-01 | 9.35 | 9.4 | 9.27 | 9.36 | +0.11% | 25,260 | 23,592,269 |
| 2024-02-29 | 9.01 | 9.36 | 9.01 | 9.35 | +2.52% | 28,967 | 26,753,820 |
| 2024-02-28 | 9.69 | 9.87 | 9.1 | 9.12 | -5.59% | 49,565 | 47,194,992 |
| 2024-02-27 | 9.49 | 9.66 | 9.38 | 9.66 | +1.9% | 28,246 | 26,929,637 |
| 2024-02-26 | 9.4 | 9.61 | 9.34 | 9.48 | +1.07% | 35,190 | 33,356,785 |
| 2024-02-23 | 9.27 | 9.4 | 9.19 | 9.38 | +1.19% | 27,247 | 25,377,610 |
| 2024-02-22 | 9.2 | 9.32 | 9.11 | 9.27 | +0.98% | 23,090 | 21,252,904 |
| 2024-02-21 | 9 | 9.45 | 8.94 | 9.18 | +1.32% | 34,676 | 32,037,605 |
| 2024-02-20 | 9.12 | 9.12 | 8.88 | 9.06 | 0% | 21,357 | 19,173,610 |
| 2024-02-19 | 8.95 | 9.4 | 8.91 | 9.06 | +2.72% | 42,696 | 38,943,053 |
| 2024-02-08 | 8.21 | 8.98 | 8.16 | 8.82 | +7.96% | 41,168 | 35,264,005 |
| 2024-02-07 | 8.48 | 8.6 | 8.11 | 8.17 | -3.08% | 39,578 | 32,997,998 |
| 2024-02-06 | 7.82 | 8.63 | 7.49 | 8.43 | +7.12% | 35,991 | 28,913,913 |
| 2024-02-05 | 8.48 | 8.51 | 7.6 | 7.87 | -8.59% | 37,960 | 30,375,603 |
| 2024-02-02 | 8.99 | 9.11 | 8.34 | 8.61 | -4.23% | 27,862 | 24,211,412 |
| 2024-02-01 | 9.15 | 9.16 | 8.81 | 8.99 | -1.86% | 24,231 | 21,788,367 |
| 2024-01-31 | 9.57 | 9.65 | 9.13 | 9.16 | -4.28% | 21,131 | 19,773,962 |
| 2024-01-30 | 9.81 | 9.89 | 9.55 | 9.57 | -4.3% | 19,131 | 18,659,993 |
| 2024-01-29 | 10.25 | 10.38 | 9.96 | 10 | -1.86% | 17,399 | 17,597,896 |
| 2024-01-26 | 10.17 | 10.34 | 10.09 | 10.19 | +0.2% | 18,428 | 18,889,569 |
| 2024-01-25 | 9.77 | 10.17 | 9.71 | 10.17 | +4.85% | 24,968 | 24,900,538 |
| 2024-01-24 | 9.63 | 9.78 | 9.3 | 9.7 | +0.83% | 20,262 | 19,374,260 |
| 2024-01-23 | 9.65 | 9.7 | 9.37 | 9.62 | -0.52% | 23,257 | 22,209,429 |
| 2024-01-22 | 10.23 | 10.27 | 9.57 | 9.67 | -5.47% | 27,700 | 27,504,487 |
| 2024-01-19 | 10.33 | 10.53 | 10.22 | 10.23 | -1.06% | 17,060 | 17,657,290 |
| 2024-01-18 | 10.56 | 10.56 | 10.02 | 10.34 | -2.18% | 32,401 | 33,239,042 |
| 2024-01-17 | 10.84 | 10.84 | 10.56 | 10.57 | -2.67% | 20,115 | 21,504,319 |
| 2024-01-16 | 10.85 | 10.94 | 10.68 | 10.86 | +0.09% | 15,182 | 16,395,523 |
| 2024-01-15 | 10.8 | 10.94 | 10.75 | 10.85 | 0% | 15,436 | 16,747,764 |
| 2024-01-12 | 10.68 | 11.05 | 10.67 | 10.85 | +1.31% | 28,423 | 30,985,603 |
| 2024-01-11 | 10.57 | 10.73 | 10.51 | 10.71 | +1.61% | 18,190 | 19,330,471 |
| 2024-01-10 | 10.55 | 10.73 | 10.48 | 10.54 | -0.28% | 16,073 | 17,025,873 |
| 2024-01-09 | 10.62 | 10.76 | 10.51 | 10.57 | +0.09% | 15,225 | 16,158,403 |
| 2024-01-08 | 10.81 | 10.85 | 10.53 | 10.56 | -2.31% | 16,517 | 17,638,738 |
| 2024-01-05 | 10.9 | 11.09 | 10.73 | 10.81 | -1.19% | 20,734 | 22,643,880 |
| 2024-01-04 | 11.03 | 11.11 | 10.88 | 10.94 | -0.82% | 17,619 | 19,311,804 |
| 2024-01-03 | 10.91 | 11.14 | 10.88 | 11.03 | +0.91% | 21,209 | 23,386,230 |
| 2024-01-02 | 10.9 | 11.08 | 10.86 | 10.93 | +0.46% | 22,137 | 24,263,303 |
| 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：