股票概览
12.65
+2.18%
+0.27
12.27
开盘价
12.79
最高价
12.27
最低价
111,582
成交量
数据更新至: 2024-05-20
技术指标
12.46
MA5 (5日均线)
12.41
MA10 (10日均线)
11.93
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 | 12.79 | 12.27 | 12.65 | +2.18% | 111,582 | 140,457,663 |
| 2024-05-17 | 12.24 | 12.45 | 12.15 | 12.38 | +0.16% | 77,601 | 95,434,671 |
| 2024-05-16 | 12.47 | 12.89 | 12.32 | 12.36 | -0.88% | 101,342 | 127,046,366 |
| 2024-05-15 | 12.43 | 12.64 | 12.31 | 12.47 | +0.24% | 82,966 | 103,698,436 |
| 2024-05-14 | 12.31 | 12.61 | 12.28 | 12.44 | +0.4% | 75,068 | 93,385,835 |
| 2024-05-13 | 12.26 | 12.61 | 12.02 | 12.39 | -0.16% | 95,483 | 118,030,348 |
| 2024-05-10 | 12.6 | 12.7 | 12.34 | 12.41 | -2.74% | 126,502 | 157,772,000 |
| 2024-05-09 | 12.28 | 12.99 | 12.04 | 12.76 | +5.28% | 192,177 | 242,396,595 |
| 2024-05-08 | 12.09 | 12.39 | 11.98 | 12.12 | -0.33% | 103,217 | 126,195,454 |
| 2024-05-07 | 11.82 | 12.35 | 11.77 | 12.16 | +2.1% | 112,999 | 137,356,318 |
| 2024-05-06 | 11.86 | 12 | 11.71 | 11.91 | +0.51% | 87,544 | 103,982,287 |
| 2024-04-30 | 11.7 | 11.99 | 11.62 | 11.85 | +1.37% | 112,385 | 132,998,484 |
| 2024-04-29 | 11.45 | 11.71 | 11.33 | 11.69 | +1.12% | 90,444 | 104,613,035 |
| 2024-04-26 | 11.42 | 11.78 | 11.42 | 11.56 | +1.4% | 102,300 | 119,159,732 |
| 2024-04-25 | 11.3 | 11.56 | 11.3 | 11.4 | -0.44% | 71,817 | 82,042,306 |
| 2024-04-24 | 11.79 | 11.79 | 11.39 | 11.45 | +0.7% | 112,482 | 129,654,118 |
| 2024-04-23 | 11.41 | 11.5 | 11.2 | 11.37 | -2.24% | 103,723 | 117,180,184 |
| 2024-04-22 | 10.91 | 11.68 | 10.82 | 11.63 | +4.59% | 149,549 | 170,615,941 |
| 2024-04-19 | 10.55 | 11.7 | 10.42 | 11.12 | +5.4% | 108,708 | 120,515,935 |
| 2024-04-18 | 10.61 | 10.72 | 10.41 | 10.55 | -1.12% | 42,459 | 44,893,716 |
| 2024-04-17 | 9.78 | 10.69 | 9.78 | 10.67 | +10% | 76,779 | 79,970,953 |
| 2024-04-16 | 10.7 | 10.77 | 9.68 | 9.7 | -11.17% | 90,335 | 90,802,829 |
| 2024-04-15 | 10.92 | 11.35 | 10.7 | 10.92 | -0.73% | 74,062 | 81,954,034 |
| 2024-04-12 | 11.13 | 11.29 | 10.96 | 11 | -1.43% | 30,894 | 34,332,329 |
| 2024-04-11 | 11.1 | 11.34 | 10.95 | 11.16 | -0.36% | 36,673 | 41,068,988 |
| 2024-04-10 | 11.43 | 11.43 | 11.01 | 11.2 | -2.01% | 44,232 | 49,435,064 |
| 2024-04-09 | 11.47 | 11.58 | 11.31 | 11.43 | -0.61% | 37,124 | 42,314,646 |
| 2024-04-08 | 11.72 | 11.77 | 11.45 | 11.5 | -1.96% | 39,468 | 45,833,187 |
| 2024-04-03 | 11.86 | 11.87 | 11.56 | 11.73 | -1.43% | 46,182 | 54,097,607 |
| 2024-04-02 | 11.9 | 11.98 | 11.77 | 11.9 | -0.25% | 38,886 | 46,219,089 |
| 2024-04-01 | 11.84 | 11.97 | 11.74 | 11.93 | +0.34% | 56,086 | 66,533,022 |
| 2024-03-29 | 11.43 | 11.91 | 11.4 | 11.89 | +3.57% | 79,980 | 93,850,933 |
| 2024-03-28 | 11.01 | 11.56 | 10.96 | 11.48 | +4.74% | 70,886 | 80,747,437 |
| 2024-03-27 | 11.39 | 11.39 | 10.95 | 10.96 | -3.78% | 53,816 | 60,021,707 |
| 2024-03-26 | 11.45 | 11.59 | 11.1 | 11.39 | -0.61% | 48,181 | 54,789,196 |
| 2024-03-25 | 11.92 | 11.98 | 11.44 | 11.46 | -3.86% | 63,393 | 74,091,475 |
| 2024-03-22 | 12.13 | 12.16 | 11.7 | 11.92 | -2.21% | 74,502 | 88,826,430 |
| 2024-03-21 | 12.11 | 12.24 | 11.96 | 12.19 | +1.16% | 70,462 | 85,366,328 |
| 2024-03-20 | 11.93 | 12.14 | 11.92 | 12.05 | +0.42% | 70,258 | 84,509,321 |
| 2024-03-19 | 11.97 | 12.43 | 11.8 | 12 | +1.69% | 117,536 | 142,838,998 |
| 2024-03-18 | 11.6 | 11.83 | 11.6 | 11.8 | +1.81% | 60,049 | 70,484,163 |
| 2024-03-15 | 11.47 | 11.6 | 11.35 | 11.59 | +1.05% | 42,280 | 48,726,162 |
| 2024-03-14 | 11.56 | 11.68 | 11.33 | 11.47 | -1.88% | 55,786 | 64,295,245 |
| 2024-03-13 | 11.55 | 11.75 | 11.47 | 11.69 | +0.86% | 73,408 | 85,490,642 |
| 2024-03-12 | 11.46 | 11.7 | 11.42 | 11.59 | +0.7% | 67,297 | 77,657,627 |
| 2024-03-11 | 11.4 | 11.54 | 11.38 | 11.51 | +0.26% | 60,093 | 68,938,611 |
| 2024-03-08 | 11.25 | 11.65 | 11.23 | 11.48 | +2.78% | 63,927 | 73,082,237 |
| 2024-03-07 | 11.3 | 11.55 | 11.14 | 11.17 | -1.15% | 67,016 | 76,072,202 |
| 2024-03-06 | 11.3 | 11.56 | 11.2 | 11.3 | -1.91% | 80,483 | 91,008,248 |
| 2024-03-05 | 11.38 | 11.88 | 11.36 | 11.52 | +0.52% | 109,646 | 127,729,862 |
| 2024-03-04 | 11.22 | 11.56 | 11.17 | 11.46 | +1.33% | 80,451 | 91,495,900 |
| 2024-03-01 | 11.09 | 11.37 | 11.09 | 11.31 | +1.43% | 57,476 | 64,752,260 |
| 2024-02-29 | 10.44 | 11.16 | 10.4 | 11.15 | +5.49% | 73,268 | 79,809,395 |
| 2024-02-28 | 11.36 | 11.65 | 10.53 | 10.57 | -6.95% | 101,543 | 113,896,460 |
| 2024-02-27 | 11.1 | 11.36 | 11 | 11.36 | +2.16% | 64,475 | 72,387,564 |
| 2024-02-26 | 10.95 | 11.38 | 10.89 | 11.12 | +1.09% | 82,267 | 91,669,789 |
| 2024-02-23 | 10.68 | 11.07 | 10.55 | 11 | +3% | 84,354 | 91,269,496 |
| 2024-02-22 | 10.3 | 10.69 | 10.28 | 10.68 | +2.79% | 67,420 | 71,233,175 |
| 2024-02-21 | 10.31 | 10.74 | 10.25 | 10.39 | -0.19% | 72,100 | 76,002,417 |
| 2024-02-20 | 10.3 | 10.42 | 10.12 | 10.41 | +1.07% | 40,815 | 42,053,541 |
| 2024-02-19 | 10.18 | 10.55 | 10.1 | 10.3 | +1.98% | 83,071 | 85,878,955 |
| 2024-02-08 | 9.25 | 10.18 | 9.18 | 10.1 | +10.87% | 80,204 | 78,034,722 |
| 2024-02-07 | 9.31 | 9.6 | 8.92 | 9.11 | -2.25% | 70,368 | 65,559,127 |
| 2024-02-06 | 8.95 | 9.5 | 8.46 | 9.32 | +4.25% | 69,727 | 62,429,228 |
| 2024-02-05 | 9.96 | 9.96 | 8.82 | 8.94 | -11.13% | 73,219 | 67,719,276 |
| 2024-02-02 | 10.69 | 10.91 | 9.6 | 10.06 | -5.63% | 58,746 | 60,226,943 |
| 2024-02-01 | 10.8 | 10.9 | 10.42 | 10.66 | -2.2% | 45,292 | 48,339,403 |
| 2024-01-31 | 11.28 | 11.61 | 10.81 | 10.9 | -5.22% | 53,380 | 59,392,609 |
| 2024-01-30 | 11.67 | 11.94 | 11.48 | 11.5 | -2.46% | 38,318 | 44,816,287 |
| 2024-01-29 | 12.07 | 12.25 | 11.79 | 11.79 | -2.32% | 41,541 | 49,691,686 |
| 2024-01-26 | 12.02 | 12.28 | 12 | 12.07 | 0% | 46,242 | 56,200,530 |
| 2024-01-25 | 11.62 | 12.11 | 11.52 | 12.07 | +3.78% | 72,138 | 85,958,822 |
| 2024-01-24 | 11.6 | 11.76 | 11.14 | 11.63 | +1.13% | 57,609 | 66,305,943 |
| 2024-01-23 | 11.36 | 11.52 | 11.05 | 11.5 | +1.32% | 51,099 | 57,569,758 |
| 2024-01-22 | 11.96 | 12.04 | 11.15 | 11.35 | -5.89% | 51,449 | 59,603,831 |
| 2024-01-19 | 12.19 | 12.26 | 12.04 | 12.06 | -0.99% | 33,970 | 41,269,776 |
| 2024-01-18 | 12.4 | 12.49 | 11.69 | 12.18 | -2.48% | 91,359 | 109,847,992 |
| 2024-01-17 | 13 | 13 | 12.47 | 12.49 | -3.92% | 54,938 | 69,719,700 |
| 2024-01-16 | 13.1 | 13.21 | 12.8 | 13 | -0.91% | 67,029 | 86,996,843 |
| 2024-01-15 | 13.62 | 13.62 | 13.09 | 13.12 | -5.27% | 119,291 | 158,143,148 |
| 2024-01-12 | 13.47 | 13.96 | 13.33 | 13.85 | +3.13% | 139,871 | 192,435,855 |
| 2024-01-11 | 13.09 | 13.45 | 13.04 | 13.43 | +2.21% | 58,599 | 77,970,024 |
| 2024-01-10 | 13.22 | 13.34 | 12.76 | 13.14 | -1.43% | 65,259 | 85,022,611 |
| 2024-01-09 | 13.43 | 13.54 | 13.21 | 13.33 | -1.04% | 48,254 | 64,545,293 |
| 2024-01-08 | 13.85 | 13.92 | 13.45 | 13.47 | -3.02% | 55,748 | 76,072,126 |
| 2024-01-05 | 14.05 | 14.17 | 13.77 | 13.89 | -1.35% | 72,201 | 100,547,470 |
| 2024-01-04 | 14.14 | 14.38 | 13.96 | 14.08 | -0.49% | 74,758 | 105,863,624 |
| 2024-01-03 | 14.24 | 14.27 | 13.9 | 14.15 | -0.77% | 89,269 | 125,670,098 |
| 2024-01-02 | 13.95 | 14.53 | 13.89 | 14.26 | +2.74% | 197,780 | 283,416,295 |
| 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：