股票概览
12.12
+1%
+0.12
11.92
开盘价
12.27
最高价
11.75
最低价
146,995
成交量
数据更新至: 2024-05-20
技术指标
12.16
MA5 (5日均线)
12.19
MA10 (10日均线)
11.72
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 | 11.92 | 12.27 | 11.75 | 12.12 | +1% | 146,995 | 177,372,279 |
| 2024-05-17 | 12.05 | 12.2 | 11.8 | 12 | -0.83% | 159,700 | 191,734,202 |
| 2024-05-16 | 12 | 12.38 | 11.9 | 12.1 | -1.14% | 221,618 | 269,088,976 |
| 2024-05-15 | 12.4 | 12.98 | 12.13 | 12.24 | -0.89% | 308,910 | 389,015,600 |
| 2024-05-14 | 12.22 | 12.74 | 12.04 | 12.35 | -0.72% | 315,953 | 389,107,701 |
| 2024-05-13 | 13 | 13 | 12.24 | 12.44 | -9.53% | 455,067 | 572,054,937 |
| 2024-05-10 | 11.62 | 13.75 | 11.62 | 13.75 | +19.98% | 599,549 | 789,591,047 |
| 2024-05-09 | 11.5 | 11.65 | 11.45 | 11.46 | -0.26% | 66,643 | 76,863,931 |
| 2024-05-08 | 11.75 | 11.85 | 11.39 | 11.49 | -3.61% | 90,741 | 104,987,385 |
| 2024-05-07 | 11.87 | 12.1 | 11.7 | 11.92 | +0.76% | 90,009 | 107,346,937 |
| 2024-05-06 | 12.01 | 12.1 | 11.73 | 11.83 | +0.17% | 83,434 | 99,068,330 |
| 2024-04-30 | 11.94 | 12.12 | 11.6 | 11.81 | -0.92% | 82,749 | 97,941,766 |
| 2024-04-29 | 11.5 | 12.24 | 11.5 | 11.92 | +3.83% | 129,463 | 153,997,574 |
| 2024-04-26 | 11.1 | 11.55 | 11.1 | 11.48 | +3.05% | 86,777 | 99,026,616 |
| 2024-04-25 | 11.15 | 11.31 | 11.04 | 11.14 | -0.8% | 64,977 | 72,714,181 |
| 2024-04-24 | 10.75 | 11.23 | 10.7 | 11.23 | +4.08% | 95,728 | 106,073,229 |
| 2024-04-23 | 10.67 | 11 | 10.67 | 10.79 | +1.31% | 72,644 | 78,738,823 |
| 2024-04-22 | 10.62 | 10.86 | 10.32 | 10.65 | -1.11% | 63,948 | 67,925,198 |
| 2024-04-19 | 10.86 | 11.02 | 10.62 | 10.77 | -1.64% | 77,317 | 83,428,254 |
| 2024-04-18 | 11.1 | 11.38 | 10.82 | 10.95 | -2.23% | 113,954 | 126,192,505 |
| 2024-04-17 | 10.35 | 11.2 | 10.34 | 11.2 | +10.78% | 148,885 | 161,933,553 |
| 2024-04-16 | 11.04 | 11.04 | 10.08 | 10.11 | -8.59% | 158,790 | 165,312,094 |
| 2024-04-15 | 11.69 | 12.01 | 10.79 | 11.06 | -5.71% | 181,448 | 204,678,608 |
| 2024-04-12 | 12 | 12.25 | 11.72 | 11.73 | -2.9% | 114,681 | 137,239,812 |
| 2024-04-11 | 11.94 | 12.4 | 11.83 | 12.08 | -0.08% | 138,023 | 168,243,652 |
| 2024-04-10 | 12 | 12.12 | 11.58 | 12.09 | 0% | 146,504 | 173,234,270 |
| 2024-04-09 | 12.16 | 12.29 | 11.85 | 12.09 | +0.17% | 93,023 | 111,990,876 |
| 2024-04-08 | 12.46 | 12.49 | 12.02 | 12.07 | -3.52% | 107,460 | 130,985,888 |
| 2024-04-03 | 12.95 | 13 | 12.34 | 12.51 | -3.92% | 150,838 | 189,420,325 |
| 2024-04-02 | 13.61 | 13.62 | 12.93 | 13.02 | -4.41% | 156,451 | 205,684,562 |
| 2024-04-01 | 13.55 | 13.82 | 13.36 | 13.62 | +0.44% | 133,525 | 181,769,940 |
| 2024-03-29 | 13.39 | 13.71 | 13 | 13.56 | +1.12% | 184,676 | 245,861,313 |
| 2024-03-28 | 12.96 | 13.76 | 12.72 | 13.41 | +3.47% | 236,986 | 316,960,740 |
| 2024-03-27 | 13.58 | 14.02 | 12.8 | 12.96 | -8.22% | 324,978 | 432,019,337 |
| 2024-03-26 | 15 | 15.61 | 14.12 | 14.12 | -7.47% | 435,752 | 650,682,681 |
| 2024-03-25 | 15.4 | 16.27 | 14.75 | 15.26 | +1.87% | 553,631 | 857,998,435 |
| 2024-03-22 | 15 | 15.4 | 14.5 | 14.98 | -0.6% | 344,678 | 516,592,354 |
| 2024-03-21 | 14.79 | 15.58 | 14.57 | 15.07 | +1.82% | 364,429 | 550,693,429 |
| 2024-03-20 | 14.56 | 14.84 | 14.51 | 14.8 | +1.72% | 200,495 | 294,659,646 |
| 2024-03-19 | 14.9 | 15.18 | 14.53 | 14.55 | -2.35% | 270,192 | 400,827,907 |
| 2024-03-18 | 14.02 | 15.27 | 13.76 | 14.9 | +7.04% | 372,266 | 540,429,872 |
| 2024-03-15 | 13.9 | 13.96 | 13.52 | 13.92 | -0.07% | 183,849 | 252,177,258 |
| 2024-03-14 | 14.2 | 14.33 | 13.65 | 13.93 | -3.13% | 225,668 | 315,333,235 |
| 2024-03-13 | 14.57 | 14.79 | 14.2 | 14.38 | -1.3% | 239,956 | 347,498,968 |
| 2024-03-12 | 14.97 | 15.04 | 14.38 | 14.57 | -1.35% | 254,478 | 372,514,417 |
| 2024-03-11 | 14.66 | 14.78 | 13.98 | 14.77 | -1.53% | 311,948 | 450,775,319 |
| 2024-03-08 | 14.9 | 15.35 | 14.56 | 15 | -1.96% | 320,317 | 479,275,556 |
| 2024-03-07 | 15.24 | 15.77 | 14.5 | 15.3 | +3.03% | 517,779 | 788,575,915 |
| 2024-03-06 | 14.57 | 15.2 | 14.38 | 14.85 | +0.68% | 396,792 | 590,192,389 |
| 2024-03-05 | 14.5 | 15.49 | 14.18 | 14.75 | -1.01% | 562,248 | 837,917,421 |
| 2024-03-04 | 15.33 | 15.38 | 13.96 | 14.9 | +1.36% | 572,964 | 842,065,360 |
| 2024-03-01 | 14.3 | 15.48 | 13.81 | 14.7 | +6.44% | 695,345 | 1,013,390,166 |
| 2024-02-29 | 11.7 | 13.81 | 11.7 | 13.81 | +19.98% | 603,373 | 790,086,947 |
| 2024-02-28 | 12.52 | 12.95 | 11.48 | 11.51 | -7.55% | 347,733 | 424,341,483 |
| 2024-02-27 | 11.56 | 12.5 | 11.32 | 12.45 | +7.7% | 239,246 | 288,628,570 |
| 2024-02-26 | 11.37 | 11.84 | 11.17 | 11.56 | +0.17% | 150,121 | 172,746,294 |
| 2024-02-23 | 10.86 | 11.55 | 10.82 | 11.54 | +6.36% | 164,855 | 184,855,361 |
| 2024-02-22 | 10.33 | 10.89 | 10.33 | 10.85 | +5.03% | 119,908 | 128,341,122 |
| 2024-02-21 | 10.13 | 10.74 | 10.01 | 10.33 | +0.68% | 115,991 | 120,970,900 |
| 2024-02-20 | 10.12 | 10.32 | 9.89 | 10.26 | +1.38% | 115,450 | 117,554,640 |
| 2024-02-19 | 9.66 | 10.47 | 9.6 | 10.12 | +8.12% | 164,626 | 165,575,449 |
| 2024-02-08 | 8.33 | 9.44 | 8.3 | 9.36 | +11.96% | 162,508 | 143,822,272 |
| 2024-02-07 | 8.85 | 8.92 | 8.08 | 8.36 | -4.13% | 172,388 | 147,735,673 |
| 2024-02-06 | 8.21 | 9.05 | 7.75 | 8.72 | +1.51% | 194,358 | 161,702,340 |
| 2024-02-05 | 9.96 | 10.12 | 8.3 | 8.59 | -14.19% | 195,333 | 175,076,435 |
| 2024-02-02 | 10.79 | 11.07 | 9.58 | 10.01 | -6.45% | 126,875 | 129,884,421 |
| 2024-02-01 | 10.74 | 11.03 | 10.44 | 10.7 | -2.1% | 99,041 | 105,933,927 |
| 2024-01-31 | 11.77 | 11.84 | 10.89 | 10.93 | -7.22% | 102,270 | 115,825,351 |
| 2024-01-30 | 12.02 | 12.24 | 11.75 | 11.78 | -2.89% | 54,637 | 65,645,842 |
| 2024-01-29 | 12.77 | 12.77 | 12.12 | 12.13 | -4.26% | 69,432 | 85,571,151 |
| 2024-01-26 | 12.75 | 13 | 12.63 | 12.67 | -1.02% | 80,168 | 102,413,212 |
| 2024-01-25 | 12.26 | 12.83 | 12.1 | 12.8 | +4.66% | 92,263 | 115,870,841 |
| 2024-01-24 | 12.15 | 12.34 | 11.68 | 12.23 | +1.24% | 75,897 | 91,256,173 |
| 2024-01-23 | 11.84 | 12.2 | 11.81 | 12.08 | +1.68% | 77,445 | 93,035,648 |
| 2024-01-22 | 12.78 | 13.08 | 11.77 | 11.88 | -7.55% | 98,518 | 121,508,109 |
| 2024-01-19 | 13.14 | 13.29 | 12.85 | 12.85 | -1.98% | 68,214 | 89,134,681 |
| 2024-01-18 | 13 | 13.3 | 12.73 | 13.11 | -0.15% | 106,280 | 137,820,157 |
| 2024-01-17 | 13.6 | 13.61 | 13.13 | 13.13 | -3.03% | 49,044 | 65,516,597 |
| 2024-01-16 | 13.61 | 13.66 | 13.2 | 13.54 | -0.95% | 73,763 | 98,668,360 |
| 2024-01-15 | 13.74 | 13.84 | 13.55 | 13.67 | -1.3% | 42,529 | 58,180,674 |
| 2024-01-12 | 14.22 | 14.29 | 13.8 | 13.85 | -2.53% | 66,461 | 92,873,547 |
| 2024-01-11 | 13.48 | 14.25 | 13.48 | 14.21 | +5.1% | 92,301 | 129,043,263 |
| 2024-01-10 | 14.08 | 14.12 | 13.5 | 13.52 | -4.05% | 96,590 | 132,350,454 |
| 2024-01-09 | 14.37 | 14.56 | 13.9 | 14.09 | -0.98% | 84,671 | 120,118,454 |
| 2024-01-08 | 14.69 | 14.69 | 14.23 | 14.23 | -2.87% | 51,515 | 74,253,689 |
| 2024-01-05 | 15.05 | 15.19 | 14.55 | 14.65 | -1.55% | 74,520 | 110,952,679 |
| 2024-01-04 | 14.88 | 15.03 | 14.68 | 14.88 | -0.2% | 54,887 | 81,677,173 |
| 2024-01-03 | 14.94 | 15.08 | 14.63 | 14.91 | -0.6% | 89,149 | 132,427,131 |
| 2024-01-02 | 15.43 | 15.55 | 14.98 | 15 | -2.79% | 84,654 | 128,716,260 |
| 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：