股票概览
12.25
+1.49%
+0.18
12.09
开盘价
12.32
最高价
12.08
最低价
22,133
成交量
数据更新至: 2024-05-20
技术指标
12.07
MA5 (5日均线)
12.16
MA10 (10日均线)
11.75
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 | 12.09 | 12.32 | 12.08 | 12.25 | +1.49% | 22,133 | 27,022,977 |
| 2024-05-17 | 12 | 12.1 | 11.88 | 12.07 | +0.5% | 16,928 | 20,260,082 |
| 2024-05-16 | 11.88 | 12.11 | 11.88 | 12.01 | +0.76% | 14,025 | 16,869,017 |
| 2024-05-15 | 12.07 | 12.22 | 11.88 | 11.92 | -1.41% | 18,905 | 22,756,985 |
| 2024-05-14 | 11.75 | 12.16 | 11.75 | 12.09 | +2.37% | 17,378 | 20,907,209 |
| 2024-05-13 | 12.09 | 12.1 | 11.72 | 11.81 | -3.04% | 24,463 | 28,970,033 |
| 2024-05-10 | 12.47 | 12.47 | 12.09 | 12.18 | -1.62% | 20,641 | 25,149,098 |
| 2024-05-09 | 12.46 | 12.66 | 12.37 | 12.38 | -0.08% | 20,844 | 26,030,921 |
| 2024-05-08 | 12.53 | 12.59 | 12.35 | 12.39 | -1.12% | 21,924 | 27,344,314 |
| 2024-05-07 | 12.21 | 12.54 | 12.12 | 12.53 | +2.2% | 24,702 | 30,734,378 |
| 2024-05-06 | 11.95 | 12.33 | 11.95 | 12.26 | +2.59% | 24,067 | 29,343,264 |
| 2024-04-30 | 12 | 12.15 | 11.76 | 11.95 | -0.08% | 21,552 | 25,716,242 |
| 2024-04-29 | 11.6 | 12.2 | 11.52 | 11.96 | +4% | 34,288 | 40,612,047 |
| 2024-04-26 | 11.45 | 11.54 | 11 | 11.5 | -0.78% | 35,746 | 40,530,119 |
| 2024-04-25 | 11.27 | 11.63 | 11.2 | 11.59 | +2.11% | 27,571 | 31,734,970 |
| 2024-04-24 | 10.73 | 11.39 | 10.71 | 11.35 | +5.29% | 29,504 | 32,950,292 |
| 2024-04-23 | 10.52 | 10.92 | 10.52 | 10.78 | +3.26% | 24,468 | 26,251,428 |
| 2024-04-22 | 10.58 | 10.69 | 10.15 | 10.44 | -2.43% | 26,181 | 27,336,941 |
| 2024-04-19 | 10.76 | 10.96 | 10.61 | 10.7 | -1.65% | 24,789 | 26,633,220 |
| 2024-04-18 | 10.9 | 11.17 | 10.7 | 10.88 | -0.73% | 28,654 | 31,356,306 |
| 2024-04-17 | 10.96 | 11.03 | 10.33 | 10.96 | +8.19% | 36,743 | 39,714,132 |
| 2024-04-16 | 10.67 | 10.8 | 9.82 | 10.13 | -5.06% | 58,273 | 59,310,846 |
| 2024-04-15 | 11.7 | 11.9 | 10.47 | 10.67 | -9.27% | 53,192 | 58,003,055 |
| 2024-04-12 | 12 | 12.12 | 11.74 | 11.76 | -1.26% | 17,931 | 21,384,925 |
| 2024-04-11 | 11.76 | 12.14 | 11.58 | 11.91 | +0.51% | 24,733 | 29,530,907 |
| 2024-04-10 | 12.31 | 12.38 | 11.72 | 11.85 | -4.05% | 29,160 | 34,844,921 |
| 2024-04-09 | 12.3 | 12.4 | 11.97 | 12.35 | +2.4% | 23,869 | 29,156,088 |
| 2024-04-08 | 12.74 | 12.75 | 12.06 | 12.06 | -5.34% | 32,138 | 39,750,967 |
| 2024-04-03 | 12.91 | 12.93 | 12.48 | 12.74 | -1.32% | 28,669 | 36,336,606 |
| 2024-04-02 | 12.89 | 12.99 | 12.78 | 12.91 | +0.16% | 24,832 | 32,038,401 |
| 2024-04-01 | 12.69 | 12.94 | 12.6 | 12.89 | +1.9% | 34,166 | 43,791,646 |
| 2024-03-29 | 12.35 | 12.65 | 12.25 | 12.65 | +2.35% | 30,593 | 38,283,123 |
| 2024-03-28 | 11.75 | 12.63 | 11.75 | 12.36 | +3% | 39,780 | 48,778,000 |
| 2024-03-27 | 12.7 | 12.7 | 12 | 12 | -5.44% | 34,662 | 42,675,027 |
| 2024-03-26 | 12.48 | 12.8 | 12.4 | 12.69 | +0.95% | 39,698 | 50,076,195 |
| 2024-03-25 | 12.84 | 12.99 | 12.51 | 12.57 | -2.26% | 42,249 | 54,081,846 |
| 2024-03-22 | 13.01 | 13.05 | 12.73 | 12.86 | -1.46% | 39,490 | 50,815,388 |
| 2024-03-21 | 13.18 | 13.31 | 12.92 | 13.05 | -0.53% | 49,649 | 64,944,020 |
| 2024-03-20 | 12.93 | 13.12 | 12.9 | 13.12 | +1.16% | 41,523 | 53,979,358 |
| 2024-03-19 | 13.18 | 13.18 | 12.82 | 12.97 | -1.59% | 52,822 | 68,488,321 |
| 2024-03-18 | 12.72 | 13.28 | 12.62 | 13.18 | +4.85% | 67,032 | 87,067,002 |
| 2024-03-15 | 12.22 | 12.59 | 12.18 | 12.57 | +1.53% | 46,190 | 57,510,962 |
| 2024-03-14 | 12.59 | 12.59 | 12.03 | 12.38 | -1.35% | 54,463 | 67,068,964 |
| 2024-03-13 | 12.43 | 12.77 | 12.3 | 12.55 | +0.56% | 59,721 | 74,912,959 |
| 2024-03-12 | 12.42 | 12.69 | 12.24 | 12.48 | +0.08% | 63,006 | 78,440,921 |
| 2024-03-11 | 12 | 12.62 | 11.84 | 12.47 | +3.14% | 89,886 | 110,155,712 |
| 2024-03-08 | 11.78 | 12.2 | 11.68 | 12.09 | +3.6% | 70,947 | 85,282,884 |
| 2024-03-07 | 12.15 | 12.47 | 11.59 | 11.67 | -1.6% | 57,506 | 68,683,276 |
| 2024-03-06 | 11.4 | 11.93 | 11.4 | 11.86 | +3.04% | 50,131 | 58,755,213 |
| 2024-03-05 | 11.93 | 12.13 | 11.44 | 11.51 | -4.08% | 68,689 | 80,188,197 |
| 2024-03-04 | 12.09 | 12.65 | 11.81 | 12 | +3.36% | 94,476 | 114,457,921 |
| 2024-03-01 | 11.2 | 11.85 | 11.2 | 11.61 | +3.85% | 61,411 | 70,783,894 |
| 2024-02-29 | 10.33 | 11.23 | 10.33 | 11.18 | +6.27% | 59,647 | 65,323,409 |
| 2024-02-28 | 11.96 | 12.2 | 10.43 | 10.52 | -11.89% | 94,078 | 106,678,068 |
| 2024-02-27 | 11.58 | 12.08 | 11.28 | 11.94 | +3.47% | 61,845 | 72,171,041 |
| 2024-02-26 | 11.22 | 11.7 | 11.2 | 11.54 | +4.15% | 60,992 | 70,145,890 |
| 2024-02-23 | 10.6 | 11.18 | 10.51 | 11.08 | +6.13% | 55,756 | 60,580,536 |
| 2024-02-22 | 9.9 | 10.46 | 9.9 | 10.44 | +6.31% | 51,948 | 53,242,299 |
| 2024-02-21 | 9.49 | 10.34 | 9.35 | 9.82 | +1.87% | 55,670 | 55,793,800 |
| 2024-02-20 | 9.36 | 9.71 | 9.07 | 9.64 | +3.66% | 43,642 | 41,244,034 |
| 2024-02-19 | 8.9 | 9.44 | 8.88 | 9.3 | +6.16% | 70,704 | 64,917,663 |
| 2024-02-08 | 7.79 | 8.79 | 7.16 | 8.76 | +13.62% | 89,275 | 72,113,432 |
| 2024-02-07 | 8.47 | 8.47 | 7.62 | 7.71 | -7.66% | 86,180 | 67,903,058 |
| 2024-02-06 | 7.85 | 9 | 7.45 | 8.35 | -1.76% | 74,829 | 60,239,243 |
| 2024-02-05 | 9.85 | 9.99 | 8.27 | 8.5 | -16.83% | 68,354 | 60,098,186 |
| 2024-02-02 | 11.03 | 11.53 | 9.83 | 10.22 | -7.09% | 40,374 | 42,190,912 |
| 2024-02-01 | 11.39 | 11.39 | 10.7 | 11 | -2.83% | 30,478 | 33,505,418 |
| 2024-01-31 | 12.34 | 12.34 | 11.27 | 11.32 | -6.98% | 32,720 | 38,123,594 |
| 2024-01-30 | 12.94 | 12.95 | 12.14 | 12.17 | -4.02% | 18,803 | 23,369,775 |
| 2024-01-29 | 13.32 | 13.33 | 12.66 | 12.68 | -3.06% | 25,746 | 33,164,178 |
| 2024-01-26 | 13.07 | 13.31 | 12.95 | 13.08 | +0.08% | 21,163 | 27,760,067 |
| 2024-01-25 | 12.41 | 13.1 | 12.33 | 13.07 | +6% | 30,049 | 38,214,503 |
| 2024-01-24 | 12.31 | 12.47 | 11.8 | 12.33 | +0.98% | 29,014 | 35,344,162 |
| 2024-01-23 | 12.51 | 12.64 | 12.07 | 12.21 | -2.16% | 33,436 | 40,857,832 |
| 2024-01-22 | 13.33 | 13.5 | 12.38 | 12.48 | -6.8% | 30,323 | 39,249,565 |
| 2024-01-19 | 13.82 | 13.84 | 13.38 | 13.39 | -2.76% | 22,062 | 29,825,930 |
| 2024-01-18 | 14.03 | 14.12 | 13.44 | 13.77 | -1.78% | 27,727 | 37,947,979 |
| 2024-01-17 | 14.46 | 14.46 | 14 | 14.02 | -2.3% | 15,444 | 21,883,982 |
| 2024-01-16 | 14.4 | 14.58 | 14.14 | 14.35 | -0.35% | 20,575 | 29,468,412 |
| 2024-01-15 | 14.7 | 14.7 | 14.29 | 14.4 | -1.97% | 15,045 | 21,699,808 |
| 2024-01-12 | 14.75 | 14.91 | 14.61 | 14.69 | -0.27% | 19,507 | 28,754,399 |
| 2024-01-11 | 14.6 | 14.74 | 14.36 | 14.73 | +1.66% | 19,175 | 27,990,894 |
| 2024-01-10 | 14.57 | 14.79 | 14.36 | 14.49 | -0.96% | 19,482 | 28,316,418 |
| 2024-01-09 | 14.84 | 15.24 | 14.5 | 14.63 | -0.27% | 29,138 | 43,155,170 |
| 2024-01-08 | 14.88 | 14.98 | 14.64 | 14.67 | -1.34% | 24,401 | 35,954,866 |
| 2024-01-05 | 15.22 | 15.36 | 14.75 | 14.87 | -2.36% | 24,906 | 37,426,115 |
| 2024-01-04 | 15.35 | 15.36 | 15.06 | 15.23 | -0.85% | 21,502 | 32,654,119 |
| 2024-01-03 | 15.62 | 15.74 | 15.25 | 15.36 | -2.29% | 21,937 | 33,793,481 |
| 2024-01-02 | 15.64 | 15.9 | 15.54 | 15.72 | +0.51% | 25,092 | 39,449,256 |
| 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：