股票概览
12.35
-0.24%
-0.03
12.1
开盘价
12.6
最高价
12
最低价
880,383
成交量
数据更新至: 2024-05-20
技术指标
12.04
MA5 (5日均线)
11.71
MA10 (10日均线)
11.36
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 | 12.1 | 12.6 | 12 | 12.35 | -0.24% | 880,383 | 1,083,661,365 |
| 2024-05-17 | 11.8 | 12.88 | 11.7 | 12.38 | +3.25% | 1,296,728 | 1,605,478,114 |
| 2024-05-16 | 11.93 | 12.15 | 11.63 | 11.99 | +1.61% | 1,032,737 | 1,230,912,358 |
| 2024-05-15 | 11.71 | 11.99 | 11.45 | 11.8 | +0.94% | 950,815 | 1,115,329,351 |
| 2024-05-14 | 11.25 | 11.69 | 11.04 | 11.69 | +4.75% | 848,968 | 973,791,836 |
| 2024-05-13 | 10.82 | 11.33 | 10.68 | 11.16 | +0.81% | 504,032 | 557,527,743 |
| 2024-05-10 | 11.49 | 11.57 | 10.97 | 11.07 | -3.74% | 525,706 | 585,214,094 |
| 2024-05-09 | 11.41 | 11.59 | 11.35 | 11.5 | +0.79% | 410,508 | 470,765,972 |
| 2024-05-08 | 11.5 | 11.66 | 11.35 | 11.41 | -2.56% | 486,630 | 557,418,284 |
| 2024-05-07 | 11.88 | 12.08 | 11.6 | 11.71 | -1.68% | 714,987 | 843,182,281 |
| 2024-05-06 | 12.13 | 12.23 | 11.8 | 11.91 | -0.08% | 695,637 | 830,518,063 |
| 2024-04-30 | 12.14 | 12.43 | 11.84 | 11.92 | -0.83% | 928,475 | 1,119,397,759 |
| 2024-04-29 | 11.88 | 12.35 | 11.74 | 12.02 | +1.69% | 1,382,283 | 1,656,477,176 |
| 2024-04-26 | 11.44 | 12.03 | 11.39 | 11.82 | +6.01% | 1,495,539 | 1,756,407,981 |
| 2024-04-25 | 11.4 | 11.66 | 11.03 | 11.15 | -2.71% | 1,210,203 | 1,362,148,977 |
| 2024-04-24 | 9.67 | 11.46 | 9.58 | 11.46 | +20% | 1,527,696 | 1,641,674,689 |
| 2024-04-23 | 9.69 | 9.84 | 9.54 | 9.55 | -0.31% | 480,213 | 463,939,045 |
| 2024-04-22 | 10.11 | 10.17 | 9.48 | 9.58 | -6.81% | 787,118 | 760,978,254 |
| 2024-04-19 | 10.54 | 10.68 | 10.23 | 10.28 | -2.47% | 542,602 | 564,333,904 |
| 2024-04-18 | 10.55 | 10.83 | 10.29 | 10.54 | -2.04% | 591,567 | 624,355,229 |
| 2024-04-17 | 10 | 10.78 | 10 | 10.76 | +9.35% | 723,103 | 760,708,619 |
| 2024-04-16 | 10.39 | 10.65 | 9.79 | 9.84 | -5.48% | 630,580 | 640,967,672 |
| 2024-04-15 | 10.92 | 11.18 | 10.27 | 10.41 | -6.64% | 798,188 | 848,419,321 |
| 2024-04-12 | 10.98 | 11.44 | 10.79 | 11.15 | +1.55% | 787,092 | 879,077,753 |
| 2024-04-11 | 10.86 | 11.26 | 10.78 | 10.98 | +0.73% | 654,894 | 727,255,988 |
| 2024-04-10 | 11.11 | 11.17 | 10.75 | 10.9 | -2.85% | 576,858 | 629,083,366 |
| 2024-04-09 | 11.49 | 11.49 | 10.94 | 11.22 | -1.84% | 680,315 | 759,418,511 |
| 2024-04-08 | 11.83 | 11.9 | 11.38 | 11.43 | -4.19% | 808,619 | 935,843,827 |
| 2024-04-03 | 12.55 | 12.83 | 11.71 | 11.93 | -8.16% | 1,171,921 | 1,429,102,343 |
| 2024-04-02 | 13.5 | 13.87 | 12.88 | 12.99 | -2.7% | 1,440,742 | 1,926,272,409 |
| 2024-04-01 | 13.3 | 13.53 | 12.82 | 13.35 | +0.68% | 1,284,788 | 1,692,922,442 |
| 2024-03-29 | 13.61 | 14.28 | 12.88 | 13.26 | -4.6% | 1,589,419 | 2,124,231,267 |
| 2024-03-28 | 12.65 | 14.3 | 12.55 | 13.9 | +11.2% | 2,109,053 | 2,847,550,222 |
| 2024-03-27 | 13.5 | 13.66 | 12.5 | 12.5 | -15.65% | 1,943,503 | 2,513,446,376 |
| 2024-03-26 | 12.85 | 15.18 | 12.85 | 14.82 | +15.78% | 2,630,635 | 3,644,384,998 |
| 2024-03-25 | 13.14 | 14.18 | 12.71 | 12.8 | +5.52% | 2,560,026 | 3,394,991,515 |
| 2024-03-22 | 10.3 | 12.13 | 10.28 | 12.13 | +19.98% | 1,604,227 | 1,837,314,499 |
| 2024-03-21 | 10.12 | 10.39 | 10.07 | 10.11 | -0.1% | 377,441 | 384,349,783 |
| 2024-03-20 | 10.04 | 10.21 | 9.98 | 10.12 | +1.61% | 327,489 | 330,174,641 |
| 2024-03-19 | 10.03 | 10.12 | 9.91 | 9.96 | -1.78% | 361,299 | 361,191,166 |
| 2024-03-18 | 10.08 | 10.2 | 9.86 | 10.14 | +2.63% | 428,993 | 431,120,312 |
| 2024-03-15 | 9.87 | 9.9 | 9.68 | 9.88 | 0% | 324,892 | 317,607,338 |
| 2024-03-14 | 9.97 | 10.04 | 9.77 | 9.88 | -2.37% | 406,525 | 402,349,542 |
| 2024-03-13 | 10.3 | 10.49 | 9.92 | 10.12 | -0.78% | 593,698 | 602,155,330 |
| 2024-03-12 | 10.56 | 10.88 | 10.08 | 10.2 | +0.1% | 895,252 | 937,011,225 |
| 2024-03-11 | 9.78 | 10.2 | 9.59 | 10.19 | +6.93% | 716,311 | 711,369,126 |
| 2024-03-08 | 9.25 | 9.62 | 9.1 | 9.53 | +3.81% | 344,184 | 323,478,785 |
| 2024-03-07 | 9.41 | 9.58 | 9.17 | 9.18 | -2.34% | 286,037 | 268,017,921 |
| 2024-03-06 | 9.36 | 9.51 | 9.2 | 9.4 | -0.32% | 308,250 | 288,596,239 |
| 2024-03-05 | 9.72 | 9.76 | 9.36 | 9.43 | -4.17% | 494,850 | 472,066,112 |
| 2024-03-04 | 9.55 | 9.95 | 9.4 | 9.84 | +4.57% | 586,572 | 570,771,804 |
| 2024-03-01 | 9.18 | 9.45 | 9.13 | 9.41 | +2.73% | 321,857 | 300,504,103 |
| 2024-02-29 | 8.64 | 9.19 | 8.64 | 9.16 | +4.93% | 313,372 | 283,192,587 |
| 2024-02-28 | 9.5 | 9.65 | 8.71 | 8.73 | -7.62% | 547,503 | 507,319,201 |
| 2024-02-27 | 8.8 | 9.46 | 8.78 | 9.45 | +6.66% | 460,923 | 424,490,356 |
| 2024-02-26 | 8.9 | 9.05 | 8.71 | 8.86 | -0.34% | 319,655 | 284,112,943 |
| 2024-02-23 | 8.78 | 8.93 | 8.65 | 8.89 | +1.6% | 341,956 | 300,656,464 |
| 2024-02-22 | 8.55 | 8.85 | 8.54 | 8.75 | +3.55% | 332,292 | 289,710,905 |
| 2024-02-21 | 8.41 | 8.76 | 8.38 | 8.45 | -1.29% | 335,767 | 287,989,202 |
| 2024-02-20 | 8.48 | 8.65 | 8.33 | 8.56 | +0.71% | 264,360 | 225,513,830 |
| 2024-02-19 | 8.51 | 8.65 | 8.32 | 8.5 | +4.29% | 344,825 | 292,761,550 |
| 2024-02-08 | 7.94 | 8.37 | 7.93 | 8.15 | +4.09% | 345,510 | 282,603,185 |
| 2024-02-07 | 7.53 | 8.03 | 7.53 | 7.83 | +3.85% | 321,848 | 251,685,698 |
| 2024-02-06 | 6.85 | 7.7 | 6.8 | 7.54 | +9.28% | 319,146 | 231,662,352 |
| 2024-02-05 | 7.43 | 7.53 | 6.66 | 6.9 | -8.97% | 368,268 | 259,431,002 |
| 2024-02-02 | 8.09 | 8.24 | 7.29 | 7.58 | -5.72% | 336,482 | 260,783,981 |
| 2024-02-01 | 8.14 | 8.45 | 7.85 | 8.04 | -2.66% | 292,313 | 237,536,553 |
| 2024-01-31 | 8.63 | 8.72 | 8.25 | 8.26 | -4.29% | 233,137 | 198,158,910 |
| 2024-01-30 | 8.45 | 8.95 | 8.3 | 8.63 | +0.94% | 240,491 | 206,816,293 |
| 2024-01-29 | 9.16 | 9.24 | 8.54 | 8.55 | -6.96% | 352,282 | 310,605,992 |
| 2024-01-26 | 9.5 | 9.79 | 9.15 | 9.19 | -3.57% | 299,254 | 283,794,356 |
| 2024-01-25 | 9.26 | 9.6 | 9.14 | 9.53 | +2.36% | 315,362 | 297,246,325 |
| 2024-01-24 | 9.37 | 9.43 | 8.87 | 9.31 | -0.32% | 355,394 | 324,544,857 |
| 2024-01-23 | 9.46 | 9.55 | 8.77 | 9.34 | -2.71% | 376,248 | 349,262,667 |
| 2024-01-22 | 9.8 | 10.08 | 9.46 | 9.6 | -2.14% | 403,772 | 396,800,199 |
| 2024-01-19 | 10.03 | 10.09 | 9.8 | 9.81 | -3.16% | 307,032 | 305,854,683 |
| 2024-01-18 | 9.65 | 10.13 | 9.3 | 10.13 | +4.43% | 477,961 | 468,606,717 |
| 2024-01-17 | 9.98 | 10.05 | 9.69 | 9.7 | -3.77% | 297,070 | 291,929,969 |
| 2024-01-16 | 9.78 | 10.15 | 9.65 | 10.08 | +3.17% | 404,925 | 402,587,526 |
| 2024-01-15 | 10 | 10.08 | 9.75 | 9.77 | -2.79% | 268,221 | 264,570,687 |
| 2024-01-12 | 10.28 | 10.46 | 10.02 | 10.05 | -3.18% | 377,609 | 385,818,595 |
| 2024-01-11 | 9.6 | 10.6 | 9.54 | 10.38 | +8.13% | 595,381 | 604,635,671 |
| 2024-01-10 | 9.93 | 9.96 | 9.56 | 9.6 | -4.38% | 372,622 | 362,406,105 |
| 2024-01-09 | 10.26 | 10.47 | 9.86 | 10.04 | -2.14% | 493,214 | 499,555,198 |
| 2024-01-08 | 10.27 | 10.61 | 10 | 10.26 | -1.25% | 468,609 | 485,708,114 |
| 2024-01-05 | 10.88 | 11.1 | 10.3 | 10.39 | -3.44% | 678,027 | 722,690,746 |
| 2024-01-04 | 10.4 | 11.08 | 10.27 | 10.76 | +1.89% | 835,122 | 897,751,488 |
| 2024-01-03 | 10.52 | 10.58 | 10.19 | 10.56 | -0.56% | 523,916 | 543,491,658 |
| 2024-01-02 | 10.6 | 10.88 | 10.4 | 10.62 | +0.28% | 671,666 | 718,457,087 |
| 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：