股票概览
12.16
+1%
+0.12
12.08
开盘价
12.27
最高价
12.07
最低价
23,745
成交量
数据更新至: 2024-05-20
技术指标
12.17
MA5 (5日均线)
12.29
MA10 (10日均线)
11.79
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 | 12.08 | 12.27 | 12.07 | 12.16 | +1% | 23,745 | 28,855,937 |
| 2024-05-17 | 11.99 | 12.22 | 11.91 | 12.04 | -0.58% | 36,176 | 43,538,604 |
| 2024-05-16 | 12.76 | 12.86 | 12.03 | 12.11 | -2.42% | 48,836 | 59,995,167 |
| 2024-05-15 | 12.16 | 12.43 | 12.01 | 12.41 | +2.14% | 30,241 | 37,169,424 |
| 2024-05-14 | 12.04 | 12.25 | 12.02 | 12.15 | +0.91% | 27,829 | 33,810,794 |
| 2024-05-13 | 12.44 | 12.48 | 11.96 | 12.04 | -3.91% | 29,641 | 35,979,795 |
| 2024-05-10 | 12.7 | 12.76 | 12.46 | 12.53 | -1.26% | 20,645 | 25,914,667 |
| 2024-05-09 | 12.3 | 12.76 | 12.26 | 12.69 | +2.26% | 33,978 | 42,926,057 |
| 2024-05-08 | 12.3 | 12.51 | 12.11 | 12.41 | +0.65% | 29,502 | 36,414,649 |
| 2024-05-07 | 12.09 | 12.38 | 12.05 | 12.33 | +1.57% | 26,121 | 32,015,171 |
| 2024-05-06 | 12.29 | 12.41 | 12.01 | 12.14 | +0.33% | 40,169 | 48,854,461 |
| 2024-04-30 | 11.91 | 12.18 | 11.74 | 12.1 | +1.6% | 34,220 | 41,059,488 |
| 2024-04-29 | 11.51 | 12.01 | 11.51 | 11.91 | +3.57% | 28,242 | 33,455,923 |
| 2024-04-26 | 11.29 | 11.54 | 11.21 | 11.5 | +1.95% | 36,061 | 41,163,334 |
| 2024-04-25 | 11.18 | 11.58 | 11.15 | 11.28 | +0.71% | 31,323 | 35,556,679 |
| 2024-04-24 | 11.03 | 11.2 | 10.85 | 11.2 | +2% | 19,084 | 21,128,200 |
| 2024-04-23 | 10.69 | 11.05 | 10.61 | 10.98 | +2.81% | 17,229 | 18,696,336 |
| 2024-04-22 | 10.55 | 10.78 | 10.26 | 10.68 | +1.14% | 18,580 | 19,674,312 |
| 2024-04-19 | 10.5 | 10.81 | 10.42 | 10.56 | -0.28% | 17,853 | 18,875,633 |
| 2024-04-18 | 10.71 | 10.8 | 10.52 | 10.59 | -2.22% | 22,217 | 23,686,183 |
| 2024-04-17 | 9.96 | 10.83 | 9.96 | 10.83 | +9.73% | 30,108 | 31,630,738 |
| 2024-04-16 | 10.7 | 10.7 | 9.85 | 9.87 | -8.1% | 31,751 | 32,081,871 |
| 2024-04-15 | 11.4 | 11.5 | 10.54 | 10.74 | -6.2% | 31,132 | 33,951,445 |
| 2024-04-12 | 11.75 | 11.78 | 11.4 | 11.45 | -2.14% | 14,629 | 16,915,533 |
| 2024-04-11 | 11.58 | 11.85 | 11.47 | 11.7 | +0.52% | 20,750 | 24,324,254 |
| 2024-04-10 | 12.12 | 12.12 | 11.51 | 11.64 | -4.04% | 24,706 | 28,996,237 |
| 2024-04-09 | 11.72 | 12.13 | 11.69 | 12.13 | +3.68% | 24,279 | 29,010,442 |
| 2024-04-08 | 12.27 | 12.27 | 11.68 | 11.7 | -4.65% | 30,430 | 36,273,524 |
| 2024-04-03 | 12.31 | 12.45 | 12.13 | 12.27 | -1.21% | 26,874 | 33,010,421 |
| 2024-04-02 | 12.42 | 12.5 | 12.28 | 12.42 | -0.32% | 31,687 | 39,258,809 |
| 2024-04-01 | 12.3 | 12.46 | 12.1 | 12.46 | +1.05% | 60,947 | 74,785,525 |
| 2024-03-29 | 12.34 | 12.44 | 12.06 | 12.33 | -0.08% | 37,174 | 45,513,445 |
| 2024-03-28 | 11.74 | 12.51 | 11.6 | 12.34 | +5.29% | 53,984 | 65,994,140 |
| 2024-03-27 | 12.11 | 12.2 | 11.7 | 11.72 | -3.06% | 30,228 | 36,068,621 |
| 2024-03-26 | 12.26 | 12.4 | 11.82 | 12.09 | -1.63% | 48,807 | 58,921,148 |
| 2024-03-25 | 13.07 | 13.33 | 12.26 | 12.29 | -6.61% | 67,986 | 85,950,185 |
| 2024-03-22 | 13.09 | 13.41 | 12.71 | 13.16 | -0.9% | 81,913 | 106,839,844 |
| 2024-03-21 | 12.78 | 14.14 | 12.63 | 13.28 | +3.43% | 125,684 | 168,356,888 |
| 2024-03-20 | 12.4 | 13.09 | 12.18 | 12.84 | +3.22% | 97,587 | 123,584,712 |
| 2024-03-19 | 11.96 | 12.88 | 11.91 | 12.44 | +2.98% | 86,858 | 107,775,914 |
| 2024-03-18 | 11.8 | 12.08 | 11.71 | 12.08 | +2.63% | 40,070 | 47,638,457 |
| 2024-03-15 | 11.62 | 11.79 | 11.47 | 11.77 | +1.47% | 30,574 | 35,546,969 |
| 2024-03-14 | 11.75 | 12.18 | 11.44 | 11.6 | -0.85% | 38,684 | 45,515,644 |
| 2024-03-13 | 11.7 | 11.75 | 11.55 | 11.7 | +0.09% | 26,829 | 31,279,945 |
| 2024-03-12 | 11.53 | 11.85 | 11.49 | 11.69 | +1.56% | 39,132 | 45,756,369 |
| 2024-03-11 | 11.1 | 11.53 | 11.1 | 11.51 | +3.69% | 40,341 | 45,944,042 |
| 2024-03-08 | 10.97 | 11.14 | 10.91 | 11.1 | +0.91% | 23,853 | 26,365,685 |
| 2024-03-07 | 11.18 | 11.33 | 11 | 11 | -1.17% | 28,562 | 31,843,795 |
| 2024-03-06 | 11.14 | 11.27 | 10.97 | 11.13 | -0.09% | 24,283 | 27,022,592 |
| 2024-03-05 | 11.43 | 11.58 | 11.12 | 11.14 | -3.05% | 30,533 | 34,483,774 |
| 2024-03-04 | 11.46 | 11.65 | 11.21 | 11.49 | +0.09% | 33,810 | 38,668,225 |
| 2024-03-01 | 11.24 | 11.51 | 11.22 | 11.48 | +2.14% | 44,741 | 50,739,706 |
| 2024-02-29 | 10.84 | 11.33 | 10.79 | 11.24 | +2.18% | 52,090 | 57,937,549 |
| 2024-02-28 | 12.01 | 12.24 | 10.98 | 11 | -8.18% | 80,040 | 93,343,539 |
| 2024-02-27 | 11.63 | 11.99 | 11.51 | 11.98 | +2.04% | 53,751 | 63,436,297 |
| 2024-02-26 | 11.37 | 11.97 | 11.37 | 11.74 | +1.82% | 62,194 | 72,718,369 |
| 2024-02-23 | 11.11 | 11.56 | 11.04 | 11.53 | +3.78% | 62,305 | 70,126,983 |
| 2024-02-22 | 10.83 | 11.14 | 10.83 | 11.11 | +1.55% | 64,982 | 71,546,024 |
| 2024-02-21 | 10.75 | 11.26 | 10.71 | 10.94 | +0.37% | 65,859 | 72,532,165 |
| 2024-02-20 | 10.75 | 10.99 | 10.62 | 10.9 | -0.55% | 50,816 | 55,131,859 |
| 2024-02-19 | 11.08 | 11.4 | 10.73 | 10.96 | -3.35% | 84,609 | 92,581,132 |
| 2024-02-08 | 9.44 | 11.34 | 9.13 | 11.34 | +20% | 135,598 | 137,493,784 |
| 2024-02-07 | 9.33 | 9.63 | 8.98 | 9.45 | +1.72% | 112,047 | 103,016,859 |
| 2024-02-06 | 8.91 | 9.76 | 8.31 | 9.29 | +1.42% | 95,527 | 85,294,016 |
| 2024-02-05 | 10.29 | 10.32 | 8.89 | 9.16 | -12.34% | 81,720 | 77,230,675 |
| 2024-02-02 | 11.22 | 11.42 | 10.07 | 10.45 | -6.28% | 52,854 | 56,551,506 |
| 2024-02-01 | 11.39 | 11.57 | 11.01 | 11.15 | -2.19% | 55,852 | 62,994,954 |
| 2024-01-31 | 12.02 | 12.12 | 11.37 | 11.4 | -5.39% | 42,868 | 50,125,077 |
| 2024-01-30 | 12.48 | 12.49 | 11.95 | 12.05 | -7.73% | 58,950 | 72,301,796 |
| 2024-01-29 | 13.44 | 13.68 | 13.01 | 13.06 | -2.61% | 29,199 | 38,618,083 |
| 2024-01-26 | 13.4 | 13.72 | 13.25 | 13.41 | +0.6% | 33,446 | 45,172,121 |
| 2024-01-25 | 12.86 | 13.35 | 12.74 | 13.33 | +3.82% | 31,937 | 41,915,044 |
| 2024-01-24 | 12.7 | 12.84 | 12.33 | 12.84 | +1.74% | 36,844 | 46,533,175 |
| 2024-01-23 | 12.8 | 12.94 | 12.39 | 12.62 | -2.02% | 43,607 | 54,998,250 |
| 2024-01-22 | 13.86 | 13.94 | 12.76 | 12.88 | -7.8% | 35,149 | 46,748,915 |
| 2024-01-19 | 14.18 | 14.24 | 13.93 | 13.97 | -1.06% | 21,363 | 30,054,178 |
| 2024-01-18 | 14.47 | 14.49 | 13.77 | 14.12 | -2.69% | 27,996 | 39,260,278 |
| 2024-01-17 | 14.82 | 14.95 | 14.47 | 14.51 | -2.09% | 20,623 | 30,399,726 |
| 2024-01-16 | 15.1 | 15.1 | 14.7 | 14.82 | -0.94% | 21,293 | 31,665,307 |
| 2024-01-15 | 14.84 | 15.11 | 14.71 | 14.96 | +0.47% | 22,914 | 34,222,532 |
| 2024-01-12 | 15.15 | 15.27 | 14.85 | 14.89 | -2.23% | 20,019 | 30,156,600 |
| 2024-01-11 | 15.11 | 15.32 | 14.99 | 15.23 | +1.33% | 17,194 | 26,064,703 |
| 2024-01-10 | 15.18 | 15.36 | 14.96 | 15.03 | -1.44% | 19,084 | 28,865,939 |
| 2024-01-09 | 15.36 | 15.48 | 15.08 | 15.25 | -0.2% | 18,819 | 28,757,258 |
| 2024-01-08 | 15.59 | 15.68 | 15.26 | 15.28 | -2.92% | 26,907 | 41,549,922 |
| 2024-01-05 | 16.04 | 16.19 | 15.6 | 15.74 | -2.72% | 28,280 | 44,807,653 |
| 2024-01-04 | 16.07 | 16.27 | 15.87 | 16.18 | +0.94% | 29,710 | 47,872,038 |
| 2024-01-03 | 16.04 | 16.29 | 15.93 | 16.03 | -0.5% | 28,331 | 45,585,841 |
| 2024-01-02 | 16 | 16.2 | 15.82 | 16.11 | +0.56% | 34,594 | 55,455,459 |
| 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：