股票概览
12.17
-0.41%
-0.05
12.11
开盘价
12.55
最高价
12.04
最低价
73,729
成交量
数据更新至: 2024-05-20
技术指标
12.11
MA5 (5日均线)
12.38
MA10 (10日均线)
12.02
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 | 12.11 | 12.55 | 12.04 | 12.17 | -0.41% | 73,729 | 90,416,124 |
| 2024-05-17 | 12.11 | 12.32 | 12 | 12.22 | +0.74% | 45,429 | 55,249,887 |
| 2024-05-16 | 11.89 | 12.32 | 11.89 | 12.13 | +1.59% | 68,486 | 83,188,682 |
| 2024-05-15 | 12.18 | 12.18 | 11.86 | 11.94 | -1.16% | 51,021 | 61,101,563 |
| 2024-05-14 | 12.19 | 12.45 | 12.02 | 12.08 | -0.66% | 38,713 | 47,013,374 |
| 2024-05-13 | 12.43 | 12.45 | 11.88 | 12.16 | -1.14% | 70,882 | 86,319,457 |
| 2024-05-10 | 12.95 | 12.96 | 12.2 | 12.3 | -3.3% | 100,001 | 123,930,342 |
| 2024-05-09 | 12.86 | 13.16 | 12.69 | 12.72 | -1.01% | 67,538 | 87,007,305 |
| 2024-05-08 | 13.38 | 13.38 | 12.78 | 12.85 | -3.17% | 59,333 | 76,982,542 |
| 2024-05-07 | 12.68 | 13.38 | 12.49 | 13.27 | +4.9% | 133,620 | 174,656,421 |
| 2024-05-06 | 12.63 | 12.85 | 12.55 | 12.65 | +2.6% | 80,732 | 102,528,587 |
| 2024-04-30 | 12.46 | 12.49 | 11.99 | 12.33 | -0.96% | 72,374 | 88,139,409 |
| 2024-04-29 | 12.31 | 12.83 | 12.31 | 12.45 | +1.63% | 122,087 | 153,388,115 |
| 2024-04-26 | 11.86 | 12.36 | 11.66 | 12.25 | +3.11% | 95,690 | 115,797,804 |
| 2024-04-25 | 11.76 | 12.15 | 11.63 | 11.88 | +1.54% | 89,395 | 106,838,469 |
| 2024-04-24 | 11.25 | 11.78 | 11.12 | 11.7 | +4.46% | 91,072 | 104,564,463 |
| 2024-04-23 | 10.79 | 11.47 | 10.7 | 11.2 | +3.7% | 121,566 | 136,487,212 |
| 2024-04-22 | 10.34 | 11 | 10.1 | 10.8 | +3.05% | 149,052 | 159,565,814 |
| 2024-04-19 | 10.68 | 10.72 | 10.34 | 10.48 | -2.42% | 104,775 | 109,866,333 |
| 2024-04-18 | 10.94 | 11 | 10.35 | 10.74 | -0.56% | 103,036 | 110,506,824 |
| 2024-04-17 | 10.45 | 11.02 | 10.45 | 10.8 | +5.88% | 198,259 | 212,937,223 |
| 2024-04-16 | 11.18 | 11.23 | 10.13 | 10.2 | -9.33% | 245,071 | 254,830,569 |
| 2024-04-15 | 12.41 | 12.49 | 10.98 | 11.25 | -9.78% | 201,031 | 229,690,888 |
| 2024-04-12 | 12.57 | 12.71 | 12.29 | 12.47 | -1.03% | 96,934 | 120,705,519 |
| 2024-04-11 | 12.7 | 12.98 | 12.56 | 12.6 | -1.25% | 61,161 | 77,739,995 |
| 2024-04-10 | 13.21 | 13.23 | 12.45 | 12.76 | -3.26% | 80,760 | 102,293,744 |
| 2024-04-09 | 13.21 | 13.41 | 12.87 | 13.19 | -0.38% | 59,055 | 77,337,783 |
| 2024-04-08 | 13.46 | 13.63 | 13 | 13.24 | -1.63% | 67,345 | 89,389,890 |
| 2024-04-03 | 13.77 | 13.77 | 13.3 | 13.46 | -1.9% | 51,987 | 70,047,259 |
| 2024-04-02 | 14.1 | 14.12 | 13.58 | 13.72 | -1.44% | 45,622 | 62,763,854 |
| 2024-04-01 | 13.39 | 14.01 | 13.38 | 13.92 | +4.5% | 109,363 | 150,533,610 |
| 2024-03-29 | 12.9 | 13.35 | 12.84 | 13.32 | +3.42% | 73,110 | 96,429,406 |
| 2024-03-28 | 12.5 | 13.1 | 12.46 | 12.88 | +3.29% | 93,777 | 121,083,475 |
| 2024-03-27 | 13.58 | 13.59 | 12.47 | 12.47 | -7.83% | 103,138 | 133,019,576 |
| 2024-03-26 | 13.67 | 13.75 | 13.1 | 13.53 | -1.17% | 86,695 | 116,281,833 |
| 2024-03-25 | 14.39 | 14.49 | 13.49 | 13.69 | -5.59% | 152,218 | 213,753,765 |
| 2024-03-22 | 15.01 | 15.09 | 14.38 | 14.5 | -3.4% | 99,533 | 145,293,296 |
| 2024-03-21 | 15.7 | 15.7 | 14.9 | 15.01 | -3.78% | 126,495 | 191,596,007 |
| 2024-03-20 | 15.78 | 16.07 | 15.4 | 15.6 | -1.33% | 70,601 | 110,509,657 |
| 2024-03-19 | 15.46 | 16.3 | 15.29 | 15.81 | +2.66% | 113,800 | 180,342,129 |
| 2024-03-18 | 15.54 | 15.87 | 15.3 | 15.4 | -0.52% | 100,368 | 155,209,345 |
| 2024-03-15 | 15.51 | 15.68 | 14.9 | 15.48 | -1.02% | 141,370 | 214,714,929 |
| 2024-03-14 | 15.49 | 16.39 | 15.3 | 15.64 | +2.89% | 168,848 | 266,995,286 |
| 2024-03-13 | 14.76 | 15.9 | 14.48 | 15.2 | +3.26% | 182,497 | 279,042,271 |
| 2024-03-12 | 13.82 | 15.1 | 13.73 | 14.72 | +8.39% | 256,073 | 371,763,257 |
| 2024-03-11 | 13.58 | 13.63 | 13.3 | 13.58 | +1.27% | 52,246 | 70,348,392 |
| 2024-03-08 | 13.38 | 13.55 | 13.09 | 13.41 | +0.98% | 71,096 | 94,924,450 |
| 2024-03-07 | 14.14 | 14.14 | 13.19 | 13.28 | -6.35% | 128,129 | 174,757,103 |
| 2024-03-06 | 14.18 | 14.44 | 13.76 | 14.18 | -2.54% | 147,085 | 205,843,751 |
| 2024-03-05 | 13.65 | 14.61 | 13.3 | 14.55 | +5.28% | 216,225 | 305,836,134 |
| 2024-03-04 | 14.11 | 14.38 | 13.46 | 13.82 | -2.33% | 145,995 | 202,233,630 |
| 2024-03-01 | 13.25 | 14.15 | 13.15 | 14.15 | +7.52% | 125,738 | 171,375,689 |
| 2024-02-29 | 12.52 | 13.17 | 12.52 | 13.16 | +4.11% | 92,686 | 119,987,021 |
| 2024-02-28 | 13.4 | 14.08 | 12.6 | 12.64 | -4.82% | 135,353 | 180,830,255 |
| 2024-02-27 | 13 | 13.28 | 12.89 | 13.28 | +0.53% | 83,287 | 108,873,322 |
| 2024-02-26 | 13.03 | 13.63 | 12.66 | 13.21 | +5.76% | 134,239 | 175,786,750 |
| 2024-02-23 | 12.38 | 12.55 | 12.23 | 12.49 | +1.96% | 80,465 | 99,457,000 |
| 2024-02-22 | 11.98 | 12.29 | 11.95 | 12.25 | +2.25% | 67,258 | 81,571,466 |
| 2024-02-21 | 11.63 | 12.4 | 11.5 | 11.98 | +1.53% | 130,822 | 158,137,529 |
| 2024-02-20 | 12.09 | 12.09 | 11.53 | 11.8 | -2.4% | 97,350 | 114,072,389 |
| 2024-02-19 | 12.4 | 12.82 | 11.8 | 12.09 | -2.5% | 143,627 | 175,280,721 |
| 2024-02-08 | 10.49 | 12.4 | 10.49 | 12.4 | +20.04% | 141,144 | 168,669,936 |
| 2024-02-07 | 10.48 | 10.81 | 10.07 | 10.33 | -0.29% | 104,482 | 109,020,883 |
| 2024-02-06 | 9.37 | 10.85 | 9.19 | 10.36 | +9.05% | 125,565 | 125,446,095 |
| 2024-02-05 | 11.13 | 11.41 | 9.5 | 9.5 | -16.37% | 143,471 | 148,050,230 |
| 2024-02-02 | 12.01 | 12.29 | 10.97 | 11.36 | -4.62% | 83,056 | 96,638,077 |
| 2024-02-01 | 12.19 | 12.55 | 11.68 | 11.91 | -4.49% | 101,923 | 123,573,990 |
| 2024-01-31 | 13.06 | 13.06 | 11.05 | 12.47 | -7.97% | 192,390 | 235,686,072 |
| 2024-01-30 | 14.65 | 14.76 | 13.55 | 13.55 | -8.82% | 100,592 | 144,534,550 |
| 2024-01-29 | 14.73 | 14.95 | 14.63 | 14.86 | 0% | 79,258 | 117,215,216 |
| 2024-01-26 | 14.98 | 15.05 | 14.58 | 14.86 | -1.13% | 108,884 | 160,684,974 |
| 2024-01-25 | 14.75 | 15.15 | 14.68 | 15.03 | +0.94% | 76,498 | 114,347,408 |
| 2024-01-24 | 14.99 | 15.11 | 14.62 | 14.89 | -0.67% | 88,058 | 130,142,559 |
| 2024-01-23 | 14.79 | 15.52 | 14.4 | 14.99 | +0.81% | 87,147 | 130,909,626 |
| 2024-01-22 | 14.73 | 14.88 | 14.44 | 14.87 | -0.07% | 98,701 | 145,306,009 |
| 2024-01-19 | 15.09 | 15.15 | 14.48 | 14.88 | -1.59% | 106,243 | 156,196,039 |
| 2024-01-18 | 14.79 | 15.23 | 14.34 | 15.12 | +1.48% | 75,119 | 110,874,960 |
| 2024-01-17 | 14.87 | 15.08 | 14.41 | 14.9 | -0.13% | 108,066 | 158,769,965 |
| 2024-01-16 | 15.17 | 15.18 | 14.22 | 14.92 | -1.52% | 136,013 | 198,336,325 |
| 2024-01-15 | 15.69 | 15.69 | 15.05 | 15.15 | -3.81% | 69,024 | 105,354,720 |
| 2024-01-12 | 16.28 | 16.4 | 15.65 | 15.75 | -2.78% | 61,363 | 98,067,035 |
| 2024-01-11 | 15.6 | 16.3 | 15.55 | 16.2 | +2.47% | 75,438 | 121,401,856 |
| 2024-01-10 | 15.7 | 16.31 | 15.12 | 15.81 | -0.19% | 115,152 | 180,975,247 |
| 2024-01-09 | 15.46 | 15.84 | 15.2 | 15.84 | +3.13% | 85,040 | 132,768,176 |
| 2024-01-08 | 14.98 | 15.5 | 14.84 | 15.36 | +2.26% | 71,189 | 108,671,509 |
| 2024-01-05 | 15.14 | 15.25 | 14.76 | 15.02 | -0.86% | 50,518 | 75,416,685 |
| 2024-01-04 | 15.44 | 15.45 | 15.07 | 15.15 | -1.5% | 36,931 | 56,067,300 |
| 2024-01-03 | 15 | 15.77 | 14.88 | 15.38 | +2.6% | 86,288 | 133,080,120 |
| 2024-01-02 | 15.94 | 15.96 | 14.93 | 14.99 | -5.43% | 93,160 | 141,578,172 |
| 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：