股票概览
12.67
+0.72%
+0.09
12.7
开盘价
12.97
最高价
12.6
最低价
403,615
成交量
数据更新至: 2024-05-20
技术指标
12.62
MA5 (5日均线)
12.72
MA10 (10日均线)
12.41
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 | 12.7 | 12.97 | 12.6 | 12.67 | +0.72% | 403,615 | 515,666,591 |
| 2024-05-17 | 12.68 | 12.72 | 12.29 | 12.58 | -0.79% | 375,548 | 467,492,120 |
| 2024-05-16 | 12.55 | 12.88 | 12.51 | 12.68 | +1.44% | 279,293 | 355,921,748 |
| 2024-05-15 | 12.6 | 12.77 | 12.46 | 12.5 | -1.26% | 228,895 | 288,347,722 |
| 2024-05-14 | 13 | 13.09 | 12.65 | 12.66 | -2.76% | 359,790 | 461,564,203 |
| 2024-05-13 | 13 | 13.04 | 12.72 | 13.02 | -0.38% | 290,809 | 374,753,176 |
| 2024-05-10 | 12.64 | 13.12 | 12.64 | 13.07 | +3.32% | 479,380 | 620,056,786 |
| 2024-05-09 | 12.48 | 12.73 | 12.3 | 12.65 | +1.12% | 446,227 | 560,088,471 |
| 2024-05-08 | 12.74 | 12.82 | 12.5 | 12.51 | -2.49% | 387,795 | 488,881,606 |
| 2024-05-07 | 12.4 | 12.94 | 12.4 | 12.83 | +2.89% | 637,373 | 815,437,982 |
| 2024-05-06 | 12.19 | 12.68 | 11.99 | 12.47 | +4.53% | 690,398 | 856,535,539 |
| 2024-04-30 | 11.92 | 12.29 | 11.78 | 11.93 | -0.75% | 368,172 | 444,602,664 |
| 2024-04-29 | 11.85 | 12.22 | 11.7 | 12.02 | +0.84% | 480,101 | 575,323,131 |
| 2024-04-26 | 11.65 | 11.99 | 11.51 | 11.92 | -0.5% | 680,799 | 798,698,200 |
| 2024-04-25 | 11.93 | 12.3 | 11.93 | 11.98 | -0.83% | 346,535 | 418,076,798 |
| 2024-04-24 | 11.99 | 12.25 | 11.71 | 12.08 | -0.66% | 449,579 | 539,340,593 |
| 2024-04-23 | 12.4 | 12.44 | 11.81 | 12.16 | -3.11% | 879,344 | 1,058,873,513 |
| 2024-04-22 | 11.99 | 12.94 | 11.96 | 12.55 | +4.15% | 870,383 | 1,079,889,619 |
| 2024-04-19 | 11.72 | 12.44 | 11.71 | 12.05 | +1.77% | 847,854 | 1,027,076,750 |
| 2024-04-18 | 11.25 | 12.05 | 11.15 | 11.84 | +4.23% | 1,078,233 | 1,261,482,439 |
| 2024-04-17 | 11.07 | 11.44 | 10.95 | 11.36 | +2.16% | 837,532 | 938,627,946 |
| 2024-04-16 | 11.17 | 11.34 | 10.96 | 11.12 | -2.28% | 759,415 | 847,006,692 |
| 2024-04-15 | 10.7 | 11.54 | 10.7 | 11.38 | +8.48% | 1,073,961 | 1,211,409,887 |
| 2024-04-12 | 10.65 | 10.71 | 10.44 | 10.49 | -2.15% | 302,105 | 318,435,258 |
| 2024-04-11 | 10.7 | 10.86 | 10.6 | 10.72 | -0.28% | 211,836 | 227,806,677 |
| 2024-04-10 | 10.87 | 10.88 | 10.53 | 10.75 | -1.56% | 290,102 | 310,306,786 |
| 2024-04-09 | 10.71 | 10.97 | 10.71 | 10.92 | +1.49% | 294,919 | 320,086,810 |
| 2024-04-08 | 11.14 | 11.16 | 10.68 | 10.76 | -3.67% | 475,391 | 517,992,338 |
| 2024-04-03 | 11.2 | 11.47 | 11 | 11.17 | +0.36% | 444,921 | 499,815,245 |
| 2024-04-02 | 11.19 | 11.25 | 11 | 11.13 | -0.63% | 341,369 | 378,473,270 |
| 2024-04-01 | 10.78 | 11.28 | 10.68 | 11.2 | +3.9% | 555,022 | 613,026,259 |
| 2024-03-29 | 10.41 | 10.83 | 10.33 | 10.78 | +2.96% | 414,947 | 442,332,393 |
| 2024-03-28 | 10.49 | 10.59 | 10.37 | 10.47 | -0.29% | 423,260 | 443,306,457 |
| 2024-03-27 | 10.75 | 10.79 | 10.48 | 10.5 | -3.05% | 427,625 | 454,445,886 |
| 2024-03-26 | 10.25 | 10.88 | 10.25 | 10.83 | +4.44% | 792,299 | 842,960,782 |
| 2024-03-25 | 9.71 | 10.66 | 9.7 | 10.37 | +6.47% | 966,197 | 996,675,018 |
| 2024-03-22 | 9.8 | 9.87 | 9.64 | 9.74 | -1.02% | 211,140 | 205,160,559 |
| 2024-03-21 | 10.03 | 10.05 | 9.71 | 9.84 | -1.8% | 356,622 | 351,497,103 |
| 2024-03-20 | 10.06 | 10.08 | 9.95 | 10.02 | -0.79% | 191,145 | 191,333,219 |
| 2024-03-19 | 10.21 | 10.24 | 10.08 | 10.1 | -1.56% | 190,665 | 193,400,418 |
| 2024-03-18 | 10.16 | 10.33 | 10.13 | 10.26 | +0.79% | 282,731 | 289,209,791 |
| 2024-03-15 | 10.1 | 10.25 | 9.98 | 10.18 | +1.9% | 302,671 | 305,921,345 |
| 2024-03-14 | 10.11 | 10.16 | 9.93 | 9.99 | -1.28% | 215,171 | 215,960,998 |
| 2024-03-13 | 10.3 | 10.3 | 10.06 | 10.12 | -1.94% | 260,462 | 264,209,104 |
| 2024-03-12 | 9.9 | 10.46 | 9.88 | 10.32 | +4.56% | 557,024 | 567,601,802 |
| 2024-03-11 | 9.76 | 9.88 | 9.74 | 9.87 | +1.02% | 174,660 | 171,539,587 |
| 2024-03-08 | 9.85 | 9.91 | 9.75 | 9.77 | -0.91% | 181,393 | 177,923,511 |
| 2024-03-07 | 9.89 | 9.98 | 9.85 | 9.86 | -0.4% | 178,325 | 176,913,175 |
| 2024-03-06 | 9.9 | 9.99 | 9.84 | 9.9 | 0% | 132,311 | 131,137,477 |
| 2024-03-05 | 9.95 | 9.99 | 9.88 | 9.9 | -0.8% | 168,658 | 167,317,494 |
| 2024-03-04 | 10.01 | 10.12 | 9.95 | 9.98 | -0.4% | 187,359 | 187,642,071 |
| 2024-03-01 | 10 | 10.07 | 9.92 | 10.02 | 0% | 197,986 | 197,899,425 |
| 2024-02-29 | 9.82 | 10.03 | 9.75 | 10.02 | +1.62% | 259,410 | 258,058,697 |
| 2024-02-28 | 9.93 | 10.22 | 9.86 | 9.86 | -0.8% | 407,340 | 410,117,266 |
| 2024-02-27 | 9.85 | 9.94 | 9.82 | 9.94 | +0.4% | 215,800 | 213,264,279 |
| 2024-02-26 | 9.96 | 10.07 | 9.89 | 9.9 | -0.9% | 257,977 | 257,352,487 |
| 2024-02-23 | 10 | 10.03 | 9.83 | 9.99 | -0.1% | 265,043 | 263,684,083 |
| 2024-02-22 | 9.9 | 10.03 | 9.87 | 10 | +0.6% | 290,606 | 288,838,207 |
| 2024-02-21 | 9.82 | 10.16 | 9.74 | 9.94 | +0.61% | 329,763 | 329,489,014 |
| 2024-02-20 | 9.81 | 10.03 | 9.69 | 9.88 | +0.3% | 290,067 | 286,618,222 |
| 2024-02-19 | 9.83 | 9.95 | 9.69 | 9.85 | +1.13% | 342,239 | 336,217,557 |
| 2024-02-08 | 9.75 | 9.83 | 9.51 | 9.74 | +0.41% | 447,995 | 434,413,876 |
| 2024-02-07 | 9.41 | 9.81 | 9.34 | 9.7 | +3.41% | 528,622 | 507,882,305 |
| 2024-02-06 | 8.73 | 9.41 | 8.64 | 9.38 | +7.45% | 432,507 | 394,896,964 |
| 2024-02-05 | 8.98 | 8.98 | 8.5 | 8.73 | -3.32% | 415,405 | 364,727,786 |
| 2024-02-02 | 9.28 | 9.38 | 8.77 | 9.03 | -2.69% | 467,295 | 426,046,795 |
| 2024-02-01 | 9.18 | 9.53 | 9.14 | 9.28 | +1.09% | 353,792 | 330,247,555 |
| 2024-01-31 | 9.09 | 9.47 | 9.03 | 9.18 | 0% | 417,898 | 386,885,163 |
| 2024-01-30 | 9.51 | 9.53 | 9.17 | 9.18 | -4.38% | 372,046 | 346,965,504 |
| 2024-01-29 | 9.45 | 9.84 | 9.45 | 9.6 | +0.42% | 536,285 | 517,418,014 |
| 2024-01-26 | 9.5 | 9.72 | 9.41 | 9.56 | +0.21% | 364,552 | 347,756,640 |
| 2024-01-25 | 9.01 | 9.58 | 8.98 | 9.54 | +5.65% | 502,697 | 469,580,369 |
| 2024-01-24 | 8.8 | 9.08 | 8.65 | 9.03 | +3.2% | 295,154 | 261,804,537 |
| 2024-01-23 | 8.72 | 8.81 | 8.59 | 8.75 | +0.34% | 221,823 | 193,146,666 |
| 2024-01-22 | 8.97 | 9.06 | 8.65 | 8.72 | -3.11% | 289,850 | 257,071,416 |
| 2024-01-19 | 8.98 | 9.16 | 8.91 | 9 | 0% | 242,629 | 219,782,408 |
| 2024-01-18 | 8.9 | 9.06 | 8.73 | 9 | +0.45% | 304,636 | 270,440,783 |
| 2024-01-17 | 9.34 | 9.34 | 8.95 | 8.96 | -3.97% | 284,616 | 258,361,194 |
| 2024-01-16 | 9.4 | 9.45 | 9.23 | 9.33 | -0.85% | 173,824 | 162,129,119 |
| 2024-01-15 | 9.4 | 9.53 | 9.29 | 9.41 | 0% | 143,173 | 134,978,345 |
| 2024-01-12 | 9.39 | 9.57 | 9.35 | 9.41 | +0.11% | 137,510 | 129,997,356 |
| 2024-01-11 | 9.32 | 9.45 | 9.2 | 9.4 | +0.75% | 140,301 | 131,037,873 |
| 2024-01-10 | 9.29 | 9.45 | 9.25 | 9.33 | -0.21% | 138,048 | 129,336,646 |
| 2024-01-09 | 9.29 | 9.39 | 9.15 | 9.35 | +0.54% | 181,671 | 168,564,617 |
| 2024-01-08 | 9.45 | 9.47 | 9.29 | 9.3 | -1.69% | 165,552 | 154,738,117 |
| 2024-01-05 | 9.57 | 9.75 | 9.44 | 9.46 | -1.25% | 211,830 | 203,395,556 |
| 2024-01-04 | 9.74 | 9.74 | 9.46 | 9.58 | -1.74% | 226,012 | 215,982,781 |
| 2024-01-03 | 9.77 | 9.8 | 9.7 | 9.75 | -0.31% | 153,980 | 150,209,715 |
| 2024-01-02 | 9.85 | 9.93 | 9.78 | 9.78 | -0.51% | 167,624 | 165,215,109 |
| 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：