股票概览
12.39
+3.42%
+0.41
12.35
开盘价
12.5
最高价
12.18
最低价
217,033
成交量
数据更新至: 2024-05-20
技术指标
12.00
MA5 (5日均线)
11.95
MA10 (10日均线)
12.36
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 | 12.35 | 12.5 | 12.18 | 12.39 | +3.42% | 217,033 | 268,429,571 |
| 2024-05-17 | 12.01 | 12.04 | 11.85 | 11.98 | -0.08% | 49,283 | 58,711,596 |
| 2024-05-16 | 11.77 | 12.09 | 11.77 | 11.99 | +1.78% | 88,734 | 106,202,573 |
| 2024-05-15 | 11.86 | 11.95 | 11.74 | 11.78 | -0.67% | 52,509 | 62,048,831 |
| 2024-05-14 | 12 | 12.04 | 11.84 | 11.86 | -1.08% | 59,380 | 70,815,247 |
| 2024-05-13 | 11.99 | 12.09 | 11.72 | 11.99 | +0.08% | 88,715 | 105,491,786 |
| 2024-05-10 | 11.83 | 12.12 | 11.82 | 11.98 | +1.18% | 110,762 | 132,946,657 |
| 2024-05-09 | 11.76 | 11.89 | 11.73 | 11.84 | +0.59% | 52,460 | 62,104,808 |
| 2024-05-08 | 11.95 | 11.95 | 11.72 | 11.77 | -1.51% | 77,258 | 91,059,121 |
| 2024-05-07 | 11.9 | 12.05 | 11.82 | 11.95 | -0.08% | 95,441 | 113,955,956 |
| 2024-05-06 | 12.1 | 12.1 | 11.91 | 11.96 | -1.56% | 112,837 | 135,009,301 |
| 2024-04-30 | 12.5 | 12.5 | 11.8 | 12.15 | -5.3% | 179,586 | 216,848,290 |
| 2024-04-29 | 12.73 | 12.88 | 12.52 | 12.83 | +0.71% | 118,956 | 151,636,118 |
| 2024-04-26 | 12.69 | 12.83 | 12.63 | 12.74 | +0.47% | 116,926 | 148,831,968 |
| 2024-04-25 | 12.9 | 13 | 12.62 | 12.68 | -2.31% | 131,720 | 168,047,270 |
| 2024-04-24 | 12.91 | 13.16 | 12.87 | 12.98 | -0.23% | 127,788 | 165,622,320 |
| 2024-04-23 | 13.24 | 13.47 | 12.97 | 13.01 | -2.84% | 183,055 | 241,010,774 |
| 2024-04-22 | 12.86 | 13.42 | 12.36 | 13.39 | +3.96% | 271,323 | 353,897,965 |
| 2024-04-19 | 12.87 | 13.12 | 12.65 | 12.88 | -1.75% | 157,253 | 202,511,519 |
| 2024-04-18 | 12.82 | 13.24 | 12.66 | 13.11 | +1.94% | 192,016 | 250,404,458 |
| 2024-04-17 | 12.55 | 12.98 | 12.55 | 12.86 | +2.47% | 190,324 | 243,971,106 |
| 2024-04-16 | 13.02 | 13.19 | 12.4 | 12.55 | -6.27% | 241,606 | 306,462,957 |
| 2024-04-15 | 13.6 | 13.92 | 12.93 | 13.39 | -2.33% | 348,105 | 461,848,017 |
| 2024-04-12 | 13.06 | 14.21 | 12.95 | 13.71 | +2.77% | 356,619 | 477,074,123 |
| 2024-04-11 | 12.63 | 13.44 | 12.5 | 13.34 | +4.06% | 219,111 | 283,726,312 |
| 2024-04-10 | 12.74 | 13.13 | 12.64 | 12.82 | -0.77% | 196,657 | 252,266,666 |
| 2024-04-09 | 12.2 | 13.26 | 12.19 | 12.92 | +5.13% | 281,388 | 359,845,640 |
| 2024-04-08 | 12.6 | 12.73 | 12.28 | 12.29 | -1.52% | 132,110 | 164,696,103 |
| 2024-04-03 | 12.35 | 12.53 | 12.25 | 12.48 | +1.05% | 119,405 | 148,302,617 |
| 2024-04-02 | 12.4 | 12.57 | 12.23 | 12.35 | -0.4% | 108,826 | 135,025,360 |
| 2024-04-01 | 12.22 | 12.41 | 12.1 | 12.4 | +1.47% | 103,465 | 126,962,542 |
| 2024-03-29 | 11.97 | 12.28 | 11.92 | 12.22 | +1.92% | 69,601 | 84,167,412 |
| 2024-03-28 | 11.55 | 12.1 | 11.54 | 11.99 | +2.92% | 72,494 | 86,274,356 |
| 2024-03-27 | 11.82 | 11.91 | 11.63 | 11.65 | -1.44% | 43,195 | 50,858,476 |
| 2024-03-26 | 11.8 | 11.85 | 11.64 | 11.82 | +0.17% | 40,596 | 47,734,816 |
| 2024-03-25 | 11.91 | 12.09 | 11.73 | 11.8 | -1.75% | 62,106 | 73,899,252 |
| 2024-03-22 | 12.1 | 12.15 | 11.86 | 12.01 | -0.83% | 65,261 | 78,286,999 |
| 2024-03-21 | 11.92 | 12.2 | 11.9 | 12.11 | +1.59% | 79,426 | 95,756,071 |
| 2024-03-20 | 11.86 | 12.03 | 11.86 | 11.92 | +0.42% | 45,695 | 54,581,718 |
| 2024-03-19 | 12 | 12.04 | 11.84 | 11.87 | -0.84% | 51,888 | 62,009,359 |
| 2024-03-18 | 11.89 | 11.99 | 11.83 | 11.97 | +0.67% | 60,939 | 72,550,613 |
| 2024-03-15 | 11.76 | 11.91 | 11.7 | 11.89 | +0.76% | 63,436 | 74,956,992 |
| 2024-03-14 | 11.6 | 12.02 | 11.6 | 11.8 | +1.03% | 81,375 | 96,280,894 |
| 2024-03-13 | 11.61 | 11.88 | 11.52 | 11.68 | +0.17% | 88,886 | 104,063,423 |
| 2024-03-12 | 11.3 | 11.73 | 11.27 | 11.66 | +3% | 114,692 | 132,101,572 |
| 2024-03-11 | 11.08 | 11.34 | 11.08 | 11.32 | +2.26% | 92,870 | 104,396,971 |
| 2024-03-08 | 11.16 | 11.17 | 10.95 | 11.07 | -1.51% | 84,745 | 93,506,541 |
| 2024-03-07 | 10.96 | 11.25 | 10.94 | 11.24 | +2.84% | 115,690 | 128,602,593 |
| 2024-03-06 | 10.83 | 10.98 | 10.82 | 10.93 | +0.18% | 42,371 | 46,185,015 |
| 2024-03-05 | 10.89 | 11.07 | 10.8 | 10.91 | 0% | 59,524 | 65,133,478 |
| 2024-03-04 | 11.08 | 11.08 | 10.84 | 10.91 | -1.27% | 61,883 | 67,510,636 |
| 2024-03-01 | 10.98 | 11.05 | 10.81 | 11.05 | +0.55% | 74,946 | 81,851,804 |
| 2024-02-29 | 10.81 | 11.01 | 10.72 | 10.99 | +1.29% | 58,288 | 63,541,441 |
| 2024-02-28 | 11.08 | 11.26 | 10.81 | 10.85 | -2.52% | 90,901 | 100,816,569 |
| 2024-02-27 | 11.05 | 11.13 | 10.91 | 11.13 | +0.91% | 51,708 | 57,187,737 |
| 2024-02-26 | 11.18 | 11.22 | 10.99 | 11.03 | -1.34% | 72,395 | 80,186,805 |
| 2024-02-23 | 11.21 | 11.21 | 11.01 | 11.18 | -0.36% | 51,943 | 57,775,998 |
| 2024-02-22 | 11.01 | 11.37 | 11.01 | 11.22 | +1.54% | 70,562 | 79,023,616 |
| 2024-02-21 | 10.86 | 11.16 | 10.83 | 11.05 | +0.82% | 89,728 | 99,303,937 |
| 2024-02-20 | 10.82 | 11.05 | 10.65 | 10.96 | +0.55% | 82,146 | 89,042,663 |
| 2024-02-19 | 10.94 | 11.09 | 10.75 | 10.9 | +1.4% | 139,237 | 152,278,282 |
| 2024-02-08 | 10.24 | 10.84 | 10.18 | 10.75 | +5.5% | 126,668 | 132,896,018 |
| 2024-02-07 | 10.19 | 10.3 | 9.92 | 10.19 | 0% | 103,529 | 104,858,951 |
| 2024-02-06 | 9.7 | 10.52 | 9.28 | 10.19 | +3.24% | 122,459 | 120,920,380 |
| 2024-02-05 | 10.59 | 10.61 | 9.77 | 9.87 | -7.67% | 127,801 | 128,581,503 |
| 2024-02-02 | 10.61 | 11.05 | 10.41 | 10.69 | -0.19% | 87,468 | 94,348,326 |
| 2024-02-01 | 10.87 | 10.97 | 10.57 | 10.71 | -1.74% | 68,354 | 73,514,271 |
| 2024-01-31 | 11.32 | 11.33 | 10.86 | 10.9 | -5.22% | 108,186 | 119,946,226 |
| 2024-01-30 | 11.65 | 11.95 | 11.44 | 11.5 | -1.96% | 98,997 | 115,789,492 |
| 2024-01-29 | 11.95 | 12.04 | 11.63 | 11.73 | -1.59% | 81,053 | 95,801,581 |
| 2024-01-26 | 11.9 | 12.06 | 11.78 | 11.92 | -0.08% | 72,104 | 86,277,535 |
| 2024-01-25 | 11.6 | 11.95 | 11.52 | 11.93 | +2.23% | 78,760 | 92,795,994 |
| 2024-01-24 | 11.69 | 11.76 | 11.22 | 11.67 | +0.52% | 72,438 | 83,484,897 |
| 2024-01-23 | 11.24 | 11.77 | 11 | 11.61 | +2.47% | 100,966 | 114,750,222 |
| 2024-01-22 | 12.1 | 12.18 | 11.13 | 11.33 | -6.9% | 163,443 | 189,592,599 |
| 2024-01-19 | 11.7 | 12.38 | 11.62 | 12.17 | +2.7% | 142,049 | 171,853,893 |
| 2024-01-18 | 11.93 | 11.98 | 11.5 | 11.85 | -1.5% | 116,786 | 136,948,110 |
| 2024-01-17 | 12.33 | 12.43 | 12.01 | 12.03 | -3.53% | 131,322 | 159,933,460 |
| 2024-01-16 | 12.1 | 12.58 | 11.99 | 12.47 | +2.72% | 219,180 | 271,917,880 |
| 2024-01-15 | 11.61 | 12.31 | 11.6 | 12.14 | +4.21% | 172,229 | 208,048,911 |
| 2024-01-12 | 11.62 | 11.75 | 11.6 | 11.65 | -0.85% | 42,483 | 49,596,721 |
| 2024-01-11 | 11.78 | 11.98 | 11.68 | 11.75 | +0.17% | 79,727 | 93,997,013 |
| 2024-01-10 | 11.76 | 11.83 | 11.55 | 11.73 | -0.51% | 123,935 | 145,117,662 |
| 2024-01-09 | 11.42 | 11.89 | 11.29 | 11.79 | +4.89% | 172,720 | 202,278,438 |
| 2024-01-08 | 11.29 | 11.42 | 11.23 | 11.24 | -0.79% | 55,499 | 62,777,860 |
| 2024-01-05 | 11.52 | 11.71 | 11.27 | 11.33 | -1.56% | 80,667 | 92,711,540 |
| 2024-01-04 | 11.37 | 11.54 | 11.28 | 11.51 | +1.23% | 76,421 | 87,321,697 |
| 2024-01-03 | 11.03 | 11.41 | 10.97 | 11.37 | +2.62% | 88,088 | 99,247,840 |
| 2024-01-02 | 10.89 | 11.18 | 10.89 | 11.08 | +1.84% | 68,065 | 75,206,367 |
| 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：