股票概览
12.06
+0.08%
+0.01
12.05
开盘价
12.25
最高价
11.96
最低价
17,811
成交量
数据更新至: 2024-05-20
技术指标
11.84
MA5 (5日均线)
11.81
MA10 (10日均线)
11.42
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 | 12.05 | 12.25 | 11.96 | 12.06 | +0.08% | 17,811 | 21,540,695 |
| 2024-05-17 | 11.97 | 12.08 | 11.8 | 12.05 | +1.43% | 17,260 | 20,626,588 |
| 2024-05-16 | 11.55 | 12.1 | 11.55 | 11.88 | +2.41% | 20,841 | 24,805,527 |
| 2024-05-15 | 11.67 | 11.75 | 11.33 | 11.6 | 0% | 17,218 | 20,002,099 |
| 2024-05-14 | 11.47 | 11.65 | 11.27 | 11.6 | +2.02% | 16,776 | 19,352,885 |
| 2024-05-13 | 11.66 | 11.7 | 11.2 | 11.37 | -3.15% | 19,717 | 22,533,627 |
| 2024-05-10 | 12.03 | 12.03 | 11.56 | 11.74 | -1.68% | 19,593 | 22,979,470 |
| 2024-05-09 | 11.84 | 12.1 | 11.83 | 11.94 | +1.36% | 15,573 | 18,663,738 |
| 2024-05-08 | 12.08 | 12.08 | 11.75 | 11.78 | -2.56% | 18,709 | 22,197,135 |
| 2024-05-07 | 11.92 | 12.18 | 11.84 | 12.09 | +1.43% | 19,828 | 23,791,329 |
| 2024-05-06 | 11.57 | 11.98 | 11.57 | 11.92 | +3.11% | 27,075 | 32,042,440 |
| 2024-04-30 | 11.7 | 11.85 | 11.36 | 11.56 | -1.2% | 30,134 | 34,734,460 |
| 2024-04-29 | 11.15 | 11.73 | 11.13 | 11.7 | +5.41% | 30,823 | 35,415,046 |
| 2024-04-26 | 11.4 | 11.4 | 10.83 | 11.1 | -1.07% | 24,311 | 26,995,943 |
| 2024-04-25 | 11.07 | 11.36 | 10.86 | 11.22 | +1.36% | 23,092 | 25,800,952 |
| 2024-04-24 | 10.62 | 11.14 | 10.58 | 11.07 | +4.73% | 26,283 | 28,713,105 |
| 2024-04-23 | 10.18 | 10.75 | 10.15 | 10.57 | +4.34% | 31,051 | 32,616,339 |
| 2024-04-22 | 10.53 | 10.53 | 9.8 | 10.13 | -2.97% | 31,561 | 31,842,840 |
| 2024-04-19 | 10.47 | 10.69 | 10.25 | 10.44 | -1.79% | 25,434 | 26,599,663 |
| 2024-04-18 | 10.97 | 10.98 | 10.27 | 10.63 | -3.54% | 45,390 | 48,310,778 |
| 2024-04-17 | 9.81 | 11.17 | 9.74 | 11.02 | +16.74% | 58,849 | 62,746,333 |
| 2024-04-16 | 10.74 | 10.78 | 9.36 | 9.44 | -13.55% | 52,287 | 50,934,478 |
| 2024-04-15 | 12.2 | 12.3 | 10.53 | 10.92 | -11% | 50,011 | 55,529,243 |
| 2024-04-12 | 12.56 | 12.89 | 12.23 | 12.27 | -2.31% | 22,574 | 28,172,981 |
| 2024-04-11 | 12.27 | 12.93 | 12.1 | 12.56 | +1.78% | 31,502 | 39,797,713 |
| 2024-04-10 | 12.63 | 12.74 | 12.07 | 12.34 | -2.76% | 28,201 | 34,739,956 |
| 2024-04-09 | 12.65 | 12.97 | 12.52 | 12.69 | +0.24% | 22,471 | 28,524,593 |
| 2024-04-08 | 13.35 | 13.5 | 12.58 | 12.66 | -5.1% | 35,625 | 45,754,155 |
| 2024-04-03 | 13.19 | 13.6 | 12.86 | 13.34 | +1.14% | 41,074 | 54,269,564 |
| 2024-04-02 | 13.17 | 13.4 | 13.05 | 13.19 | +0.08% | 27,609 | 36,480,986 |
| 2024-04-01 | 12.99 | 13.19 | 12.81 | 13.18 | +1.46% | 31,575 | 41,232,211 |
| 2024-03-29 | 12.67 | 13.13 | 12.67 | 12.99 | +3.51% | 34,401 | 44,519,275 |
| 2024-03-28 | 12.01 | 12.64 | 12.01 | 12.55 | +4.58% | 28,512 | 35,418,640 |
| 2024-03-27 | 12.66 | 12.76 | 12 | 12 | -5.51% | 28,008 | 34,630,692 |
| 2024-03-26 | 12.3 | 12.83 | 12.09 | 12.7 | +2.67% | 34,805 | 43,616,679 |
| 2024-03-25 | 12.73 | 12.9 | 12.35 | 12.37 | -2.83% | 23,564 | 29,680,521 |
| 2024-03-22 | 13.12 | 13.23 | 12.73 | 12.73 | -2.97% | 26,327 | 33,905,572 |
| 2024-03-21 | 13.16 | 13.33 | 12.85 | 13.12 | -0.83% | 35,021 | 45,754,453 |
| 2024-03-20 | 12.88 | 13.23 | 12.88 | 13.23 | +2% | 31,988 | 41,905,167 |
| 2024-03-19 | 13.1 | 13.6 | 12.88 | 12.97 | -1.44% | 52,354 | 69,123,903 |
| 2024-03-18 | 12.83 | 13.19 | 12.61 | 13.16 | +1.86% | 64,093 | 83,123,482 |
| 2024-03-15 | 12.1 | 13.17 | 12.03 | 12.92 | +5.64% | 71,642 | 91,133,699 |
| 2024-03-14 | 12.13 | 12.73 | 11.98 | 12.23 | +0.99% | 53,090 | 65,508,993 |
| 2024-03-13 | 12.06 | 12.16 | 11.75 | 12.11 | +0.75% | 29,637 | 35,540,273 |
| 2024-03-12 | 11.77 | 12.04 | 11.56 | 12.02 | +2.47% | 37,709 | 44,583,979 |
| 2024-03-11 | 11.54 | 11.8 | 11.33 | 11.73 | +2.53% | 34,630 | 40,011,918 |
| 2024-03-08 | 11.45 | 11.58 | 11.18 | 11.44 | -0.17% | 20,955 | 23,809,167 |
| 2024-03-07 | 11.41 | 11.85 | 11.37 | 11.46 | +0.88% | 36,639 | 42,518,057 |
| 2024-03-06 | 11.1 | 11.48 | 10.96 | 11.36 | +2.25% | 26,296 | 29,666,041 |
| 2024-03-05 | 11.4 | 11.46 | 11 | 11.11 | -2.8% | 23,122 | 25,901,304 |
| 2024-03-04 | 11.61 | 11.82 | 11.06 | 11.43 | -1.47% | 32,733 | 37,317,147 |
| 2024-03-01 | 11.59 | 11.85 | 11.29 | 11.6 | +0.96% | 34,851 | 40,285,828 |
| 2024-02-29 | 10.89 | 11.52 | 10.5 | 11.49 | +5.41% | 60,805 | 68,339,879 |
| 2024-02-28 | 12.69 | 12.94 | 10.9 | 10.9 | -13.9% | 76,237 | 90,798,331 |
| 2024-02-27 | 12.32 | 12.68 | 11.9 | 12.66 | +2.68% | 41,281 | 51,269,822 |
| 2024-02-26 | 11.82 | 12.69 | 11.7 | 12.33 | +4.85% | 50,482 | 61,661,793 |
| 2024-02-23 | 11.14 | 11.76 | 11.12 | 11.76 | +5.57% | 41,216 | 47,168,529 |
| 2024-02-22 | 10.75 | 11.14 | 10.63 | 11.14 | +5% | 37,214 | 40,605,278 |
| 2024-02-21 | 10.03 | 11.06 | 9.94 | 10.61 | +5.15% | 51,443 | 54,597,638 |
| 2024-02-20 | 9.89 | 10.16 | 9.64 | 10.09 | +1.51% | 42,800 | 42,719,238 |
| 2024-02-19 | 9.29 | 10.02 | 9.22 | 9.94 | +8.4% | 66,845 | 64,776,737 |
| 2024-02-08 | 8.21 | 9.25 | 7.63 | 9.17 | +12.79% | 81,898 | 69,088,943 |
| 2024-02-07 | 9.37 | 9.38 | 7.9 | 8.13 | -13.23% | 81,260 | 68,379,868 |
| 2024-02-06 | 9.33 | 9.99 | 8.21 | 9.37 | -4.19% | 72,300 | 64,628,118 |
| 2024-02-05 | 12.2 | 12.25 | 9.76 | 9.78 | -19.84% | 63,789 | 65,804,748 |
| 2024-02-02 | 13.23 | 13.81 | 11.81 | 12.2 | -7.72% | 38,431 | 48,390,279 |
| 2024-02-01 | 13.7 | 13.7 | 12.75 | 13.22 | -3.5% | 30,552 | 40,193,967 |
| 2024-01-31 | 14.83 | 15.05 | 13.6 | 13.7 | -8.18% | 26,232 | 37,108,470 |
| 2024-01-30 | 15.5 | 15.58 | 14.83 | 14.92 | -3.56% | 17,155 | 25,940,754 |
| 2024-01-29 | 16.33 | 16.57 | 15.42 | 15.47 | -5.38% | 22,057 | 34,683,505 |
| 2024-01-26 | 16.28 | 16.98 | 16.11 | 16.35 | +1.24% | 23,070 | 38,160,819 |
| 2024-01-25 | 15.02 | 16.18 | 15.02 | 16.15 | +7.52% | 29,628 | 46,441,635 |
| 2024-01-24 | 14.72 | 15.23 | 14.44 | 15.02 | +1.83% | 22,146 | 32,838,777 |
| 2024-01-23 | 15.05 | 15.17 | 14.4 | 14.75 | -2.32% | 26,604 | 38,929,495 |
| 2024-01-22 | 16.38 | 16.58 | 15.02 | 15.1 | -7.7% | 29,683 | 46,467,666 |
| 2024-01-19 | 16.66 | 16.99 | 16.3 | 16.36 | -1.62% | 20,148 | 33,238,033 |
| 2024-01-18 | 16.92 | 17.28 | 16.32 | 16.63 | -2.35% | 24,298 | 40,503,135 |
| 2024-01-17 | 17.53 | 17.56 | 17.03 | 17.03 | -2.63% | 15,822 | 27,357,693 |
| 2024-01-16 | 17.56 | 17.72 | 17.14 | 17.49 | -0.46% | 23,393 | 40,702,010 |
| 2024-01-15 | 17.94 | 18.14 | 17.45 | 17.57 | -2.06% | 23,361 | 41,090,671 |
| 2024-01-12 | 18.49 | 18.6 | 17.84 | 17.94 | +1.07% | 30,783 | 55,565,914 |
| 2024-01-11 | 17.4 | 17.75 | 17.4 | 17.75 | +2.01% | 13,947 | 24,588,386 |
| 2024-01-10 | 17.71 | 17.79 | 17.27 | 17.4 | -1.75% | 15,406 | 27,066,498 |
| 2024-01-09 | 17.56 | 17.8 | 17.45 | 17.71 | +0.85% | 13,775 | 24,284,545 |
| 2024-01-08 | 17.73 | 17.88 | 17.47 | 17.56 | -1.46% | 15,628 | 27,601,274 |
| 2024-01-05 | 17.95 | 18.28 | 17.67 | 17.82 | -0.78% | 12,430 | 22,270,588 |
| 2024-01-04 | 17.84 | 18.07 | 17.74 | 17.96 | +0.73% | 15,696 | 28,143,776 |
| 2024-01-03 | 18 | 18 | 17.73 | 17.83 | -1.16% | 15,814 | 28,231,631 |
| 2024-01-02 | 17.49 | 18.16 | 17.43 | 18.04 | +3.38% | 27,887 | 50,084,386 |
| 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：