股票概览
12.83
+2.89%
+0.36
12.32
开盘价
13.35
最高价
12.32
最低价
46,756
成交量
数据更新至: 2024-05-20
技术指标
12.43
MA5 (5日均线)
12.34
MA10 (10日均线)
11.66
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 | 12.32 | 13.35 | 12.32 | 12.83 | +2.89% | 46,756 | 60,270,249 |
| 2024-05-17 | 12.15 | 12.47 | 12.15 | 12.47 | +1.96% | 17,139 | 21,148,003 |
| 2024-05-16 | 12.23 | 12.38 | 12.12 | 12.23 | 0% | 15,383 | 18,856,204 |
| 2024-05-15 | 12.37 | 12.49 | 12.2 | 12.23 | -1.21% | 20,120 | 24,813,144 |
| 2024-05-14 | 12.4 | 12.66 | 12.14 | 12.38 | +1.14% | 28,041 | 34,951,154 |
| 2024-05-13 | 12.28 | 12.66 | 11.96 | 12.24 | -1.37% | 29,745 | 36,530,319 |
| 2024-05-10 | 12.44 | 12.59 | 12.16 | 12.41 | -0.64% | 23,970 | 29,613,437 |
| 2024-05-09 | 11.95 | 12.62 | 11.95 | 12.49 | +4.52% | 31,868 | 39,575,923 |
| 2024-05-08 | 12.19 | 12.19 | 11.88 | 11.95 | -2.05% | 18,261 | 21,943,147 |
| 2024-05-07 | 12.19 | 12.27 | 12.01 | 12.2 | +0.91% | 21,929 | 26,700,990 |
| 2024-05-06 | 12 | 12.15 | 11.93 | 12.09 | +1.6% | 24,770 | 29,795,033 |
| 2024-04-30 | 11.65 | 11.95 | 11.63 | 11.9 | +2.23% | 21,975 | 25,834,078 |
| 2024-04-29 | 11.43 | 11.72 | 11.39 | 11.64 | +0.95% | 27,496 | 31,847,745 |
| 2024-04-26 | 11 | 11.57 | 10.82 | 11.53 | +4.82% | 26,075 | 29,319,144 |
| 2024-04-25 | 10.92 | 11.08 | 10.65 | 11 | +0.82% | 17,702 | 19,361,400 |
| 2024-04-24 | 10.35 | 10.97 | 10.35 | 10.91 | +4.5% | 27,474 | 29,606,198 |
| 2024-04-23 | 10.09 | 10.45 | 10.07 | 10.44 | +4.09% | 21,318 | 21,924,091 |
| 2024-04-22 | 10.16 | 10.32 | 9.67 | 10.03 | -1.18% | 18,917 | 18,983,314 |
| 2024-04-19 | 10.08 | 10.38 | 10 | 10.15 | +0.1% | 17,039 | 17,320,004 |
| 2024-04-18 | 10.3 | 10.47 | 9.97 | 10.14 | -1.93% | 19,856 | 20,307,054 |
| 2024-04-17 | 9.5 | 10.44 | 9.5 | 10.34 | +9.65% | 32,987 | 33,541,409 |
| 2024-04-16 | 10.2 | 10.28 | 9.41 | 9.43 | -10.02% | 33,516 | 32,534,496 |
| 2024-04-15 | 11.23 | 11.38 | 10.22 | 10.48 | -7.34% | 37,620 | 40,168,713 |
| 2024-04-12 | 11.34 | 11.55 | 11.26 | 11.31 | -0.35% | 15,469 | 17,618,398 |
| 2024-04-11 | 11.38 | 11.63 | 11.2 | 11.35 | -0.35% | 22,273 | 25,455,747 |
| 2024-04-10 | 11.85 | 11.87 | 11.22 | 11.39 | -4.29% | 25,509 | 29,286,639 |
| 2024-04-09 | 11.88 | 11.93 | 11.59 | 11.9 | +2.59% | 12,927 | 15,291,777 |
| 2024-04-08 | 12.19 | 12.19 | 11.59 | 11.6 | -4.84% | 20,084 | 23,762,191 |
| 2024-04-03 | 12.21 | 12.23 | 11.97 | 12.19 | -0.16% | 18,247 | 22,087,367 |
| 2024-04-02 | 12.19 | 12.3 | 12.07 | 12.21 | +0.16% | 19,699 | 24,022,218 |
| 2024-04-01 | 11.83 | 12.22 | 11.83 | 12.19 | +2.61% | 24,416 | 29,544,847 |
| 2024-03-29 | 11.57 | 11.94 | 11.55 | 11.88 | +3.21% | 22,744 | 26,711,699 |
| 2024-03-28 | 11.21 | 11.72 | 11.12 | 11.51 | +3.41% | 23,144 | 26,557,761 |
| 2024-03-27 | 11.55 | 11.67 | 11.13 | 11.13 | -3.05% | 17,750 | 20,189,091 |
| 2024-03-26 | 11.5 | 11.63 | 11.21 | 11.48 | -0.09% | 19,498 | 22,308,980 |
| 2024-03-25 | 11.8 | 12.02 | 11.42 | 11.49 | -4.01% | 24,614 | 28,925,256 |
| 2024-03-22 | 12.24 | 12.28 | 11.88 | 11.97 | -1.89% | 19,535 | 23,450,745 |
| 2024-03-21 | 12.23 | 12.32 | 11.96 | 12.2 | +0.08% | 23,354 | 28,424,300 |
| 2024-03-20 | 12.14 | 12.28 | 12.01 | 12.19 | +0.41% | 20,602 | 24,990,621 |
| 2024-03-19 | 12.15 | 12.24 | 12.03 | 12.14 | +0.91% | 27,225 | 33,066,544 |
| 2024-03-18 | 11.82 | 12.1 | 11.82 | 12.03 | +2.38% | 35,325 | 42,224,522 |
| 2024-03-15 | 11.63 | 11.79 | 11.49 | 11.75 | +0.17% | 23,040 | 26,857,039 |
| 2024-03-14 | 12.18 | 12.25 | 11.41 | 11.73 | -4.71% | 56,489 | 66,420,122 |
| 2024-03-13 | 11.48 | 12.48 | 11.48 | 12.31 | +6.4% | 63,904 | 77,112,783 |
| 2024-03-12 | 11.49 | 11.65 | 11.22 | 11.57 | +0.7% | 28,171 | 32,226,700 |
| 2024-03-11 | 11.22 | 11.49 | 11.11 | 11.49 | +2.68% | 25,061 | 28,342,904 |
| 2024-03-08 | 11.01 | 11.19 | 10.91 | 11.19 | +1.54% | 23,761 | 26,309,803 |
| 2024-03-07 | 11.09 | 11.35 | 10.87 | 11.02 | -0.18% | 26,605 | 29,582,172 |
| 2024-03-06 | 10.66 | 11.22 | 10.63 | 11.04 | +3.37% | 26,804 | 29,335,822 |
| 2024-03-05 | 10.96 | 11.12 | 10.63 | 10.68 | -2.73% | 28,445 | 30,804,307 |
| 2024-03-04 | 11.21 | 11.31 | 10.81 | 10.98 | -1.7% | 28,568 | 31,532,518 |
| 2024-03-01 | 10.8 | 11.25 | 10.8 | 11.17 | +3.81% | 33,492 | 37,007,917 |
| 2024-02-29 | 10.24 | 10.76 | 10.01 | 10.76 | +4.47% | 43,237 | 45,636,865 |
| 2024-02-28 | 11.75 | 12.04 | 10.3 | 10.3 | -12.27% | 65,301 | 73,092,745 |
| 2024-02-27 | 11.09 | 11.74 | 11.06 | 11.74 | +5.58% | 36,232 | 41,454,649 |
| 2024-02-26 | 10.76 | 11.44 | 10.66 | 11.12 | +3.44% | 49,776 | 55,140,299 |
| 2024-02-23 | 10.27 | 10.75 | 10.2 | 10.75 | +4.98% | 50,988 | 53,500,737 |
| 2024-02-22 | 10.02 | 10.24 | 9.85 | 10.24 | +3.23% | 41,276 | 41,590,678 |
| 2024-02-21 | 9.66 | 10.33 | 9.53 | 9.92 | +2.16% | 43,037 | 42,932,681 |
| 2024-02-20 | 9.68 | 9.88 | 9.46 | 9.71 | +0.41% | 28,580 | 27,600,234 |
| 2024-02-19 | 9.74 | 10.16 | 9.43 | 9.67 | +0.73% | 33,052 | 32,252,694 |
| 2024-02-08 | 8.05 | 9.68 | 7.91 | 9.6 | +17.65% | 45,471 | 40,345,014 |
| 2024-02-07 | 9 | 9.05 | 7.98 | 8.16 | -8.31% | 41,953 | 35,298,465 |
| 2024-02-06 | 8.69 | 9.39 | 7.76 | 8.9 | +0.79% | 50,510 | 43,119,584 |
| 2024-02-05 | 10.62 | 10.94 | 8.7 | 8.83 | -17.32% | 49,668 | 45,948,287 |
| 2024-02-02 | 11.5 | 11.79 | 10.27 | 10.68 | -6.89% | 33,656 | 36,851,805 |
| 2024-02-01 | 11.8 | 11.8 | 11.14 | 11.47 | -2.63% | 31,435 | 36,016,647 |
| 2024-01-31 | 12.7 | 12.71 | 11.69 | 11.78 | -7.68% | 29,400 | 35,452,222 |
| 2024-01-30 | 13.43 | 13.43 | 12.6 | 12.76 | -3.7% | 18,384 | 23,757,155 |
| 2024-01-29 | 14.03 | 14.13 | 13.21 | 13.25 | -5.56% | 21,011 | 28,472,976 |
| 2024-01-26 | 14.13 | 14.29 | 13.95 | 14.03 | +0.14% | 13,481 | 19,064,025 |
| 2024-01-25 | 13.33 | 14.04 | 13.04 | 14.01 | +5.18% | 21,489 | 29,354,201 |
| 2024-01-24 | 13.26 | 13.44 | 12.76 | 13.32 | +0.68% | 28,235 | 37,043,506 |
| 2024-01-23 | 13.69 | 13.69 | 13.11 | 13.23 | -3.43% | 27,137 | 36,137,741 |
| 2024-01-22 | 14.84 | 14.84 | 13.65 | 13.7 | -7.06% | 26,965 | 38,275,465 |
| 2024-01-19 | 15.15 | 15.2 | 14.69 | 14.74 | -2.06% | 17,987 | 26,740,916 |
| 2024-01-18 | 15.36 | 15.57 | 14.69 | 15.05 | -2.15% | 22,240 | 33,492,051 |
| 2024-01-17 | 15.84 | 15.92 | 15.38 | 15.38 | -2.35% | 17,956 | 28,211,766 |
| 2024-01-16 | 15.68 | 15.94 | 15.48 | 15.75 | +0.13% | 17,888 | 28,075,150 |
| 2024-01-15 | 15.85 | 15.88 | 15.65 | 15.73 | -0.88% | 13,651 | 21,512,819 |
| 2024-01-12 | 15.92 | 16.19 | 15.86 | 15.87 | -0.5% | 12,312 | 19,714,747 |
| 2024-01-11 | 15.77 | 15.99 | 15.63 | 15.95 | +1.21% | 13,700 | 21,655,579 |
| 2024-01-10 | 15.84 | 15.98 | 15.55 | 15.76 | -0.44% | 13,912 | 21,972,032 |
| 2024-01-09 | 15.69 | 15.97 | 15.68 | 15.83 | +0.51% | 15,294 | 24,209,242 |
| 2024-01-08 | 15.89 | 16.01 | 15.71 | 15.75 | -1.25% | 13,797 | 21,824,435 |
| 2024-01-05 | 16.27 | 16.35 | 15.91 | 15.95 | -1.54% | 15,035 | 24,181,423 |
| 2024-01-04 | 16.2 | 16.34 | 16.15 | 16.2 | -0.8% | 11,708 | 18,986,454 |
| 2024-01-03 | 16.42 | 16.54 | 16.18 | 16.33 | -0.61% | 15,280 | 24,915,748 |
| 2024-01-02 | 16.38 | 16.48 | 16.23 | 16.43 | +0.92% | 19,215 | 31,451,245 |
| 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：