股票概览
12.18
+1.42%
+0.17
12.07
开盘价
12.3
最高价
12.01
最低价
126,987
成交量
数据更新至: 2024-05-20
技术指标
12.05
MA5 (5日均线)
12.06
MA10 (10日均线)
12.28
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 | 12.07 | 12.3 | 12.01 | 12.18 | +1.42% | 126,987 | 154,651,935 |
| 2024-05-17 | 11.91 | 12.04 | 11.83 | 12.01 | +1.09% | 91,868 | 109,588,628 |
| 2024-05-16 | 12.11 | 12.18 | 11.85 | 11.88 | -1.74% | 89,188 | 106,657,707 |
| 2024-05-15 | 12.01 | 12.24 | 12.01 | 12.09 | -0.08% | 80,073 | 97,135,232 |
| 2024-05-14 | 12.18 | 12.37 | 12.05 | 12.1 | -1.06% | 87,347 | 106,394,081 |
| 2024-05-13 | 12.17 | 12.24 | 11.91 | 12.23 | -0.16% | 117,379 | 141,994,901 |
| 2024-05-10 | 12.15 | 12.3 | 12.02 | 12.25 | +1.49% | 107,008 | 130,017,889 |
| 2024-05-09 | 12.01 | 12.28 | 11.95 | 12.07 | +0.5% | 134,553 | 162,671,042 |
| 2024-05-08 | 11.75 | 12.14 | 11.74 | 12.01 | +2.13% | 138,794 | 166,139,394 |
| 2024-05-07 | 11.86 | 12.02 | 11.72 | 11.76 | -0.84% | 128,413 | 152,177,684 |
| 2024-05-06 | 12.3 | 12.4 | 11.8 | 11.86 | -3.73% | 211,976 | 253,259,749 |
| 2024-04-30 | 12.39 | 12.54 | 12.15 | 12.32 | -1.44% | 126,484 | 156,474,960 |
| 2024-04-29 | 12.7 | 12.87 | 12.36 | 12.5 | -2.57% | 160,685 | 202,195,692 |
| 2024-04-26 | 12.69 | 12.86 | 12.57 | 12.83 | +1.34% | 115,595 | 146,762,984 |
| 2024-04-25 | 12.55 | 12.76 | 12.47 | 12.66 | +0.4% | 94,589 | 119,194,108 |
| 2024-04-24 | 12.35 | 12.7 | 12.16 | 12.61 | +3.19% | 137,516 | 170,785,899 |
| 2024-04-23 | 12.29 | 12.45 | 12.1 | 12.22 | -2% | 164,004 | 201,040,625 |
| 2024-04-22 | 12.85 | 13.06 | 12.46 | 12.47 | -3.03% | 178,788 | 227,453,857 |
| 2024-04-19 | 12.61 | 12.97 | 12.54 | 12.86 | +1.9% | 156,803 | 201,295,061 |
| 2024-04-18 | 12.6 | 12.88 | 12.45 | 12.62 | -0.63% | 143,977 | 181,690,135 |
| 2024-04-17 | 12.31 | 12.77 | 12.31 | 12.7 | +0.95% | 213,172 | 268,899,904 |
| 2024-04-16 | 12 | 12.95 | 12 | 12.58 | +5.8% | 320,123 | 399,456,855 |
| 2024-04-15 | 11.84 | 11.92 | 11.61 | 11.89 | +0.76% | 117,004 | 138,399,208 |
| 2024-04-12 | 11.65 | 11.89 | 11.58 | 11.8 | +1.03% | 90,935 | 106,855,247 |
| 2024-04-11 | 11.54 | 11.82 | 11.49 | 11.68 | +1.04% | 96,119 | 112,312,025 |
| 2024-04-10 | 11.46 | 11.7 | 11.4 | 11.56 | +0.52% | 82,734 | 95,666,440 |
| 2024-04-09 | 11.41 | 11.63 | 11.37 | 11.5 | +0.09% | 101,716 | 117,102,228 |
| 2024-04-08 | 11.62 | 11.83 | 11.44 | 11.49 | -0.86% | 173,758 | 202,212,552 |
| 2024-04-03 | 11.23 | 11.6 | 11.21 | 11.59 | +3.48% | 176,082 | 201,603,030 |
| 2024-04-02 | 10.99 | 11.21 | 10.96 | 11.2 | +1.91% | 97,399 | 108,265,568 |
| 2024-04-01 | 11.06 | 11.08 | 10.87 | 10.99 | +0.18% | 88,395 | 96,859,505 |
| 2024-03-29 | 10.74 | 10.99 | 10.72 | 10.97 | +1.57% | 85,691 | 93,686,163 |
| 2024-03-28 | 10.63 | 10.82 | 10.56 | 10.8 | +1.6% | 86,654 | 93,115,803 |
| 2024-03-27 | 10.55 | 10.83 | 10.53 | 10.63 | 0% | 80,778 | 86,566,859 |
| 2024-03-26 | 10.64 | 10.69 | 10.45 | 10.63 | -0.56% | 62,546 | 66,122,940 |
| 2024-03-25 | 10.54 | 10.85 | 10.5 | 10.69 | +1.04% | 103,060 | 110,695,224 |
| 2024-03-22 | 10.54 | 10.71 | 10.48 | 10.58 | +0.09% | 68,709 | 72,731,490 |
| 2024-03-21 | 10.48 | 10.6 | 10.41 | 10.57 | +0.57% | 56,246 | 59,134,228 |
| 2024-03-20 | 10.53 | 10.6 | 10.45 | 10.51 | -0.57% | 63,078 | 66,307,156 |
| 2024-03-19 | 10.62 | 10.69 | 10.53 | 10.57 | -0.47% | 60,962 | 64,622,922 |
| 2024-03-18 | 10.75 | 10.77 | 10.48 | 10.62 | -1.48% | 95,502 | 101,042,172 |
| 2024-03-15 | 10.7 | 10.8 | 10.5 | 10.78 | +0.75% | 94,544 | 100,775,937 |
| 2024-03-14 | 10.7 | 10.84 | 10.65 | 10.7 | -0.09% | 70,958 | 76,250,280 |
| 2024-03-13 | 10.62 | 10.76 | 10.55 | 10.71 | +0.66% | 99,107 | 105,792,139 |
| 2024-03-12 | 11.16 | 11.2 | 10.63 | 10.64 | -4.4% | 172,899 | 186,665,153 |
| 2024-03-11 | 11.16 | 11.5 | 10.86 | 11.13 | +0.27% | 183,357 | 203,817,149 |
| 2024-03-08 | 10.9 | 11.11 | 10.76 | 11.1 | +2.68% | 157,252 | 171,856,419 |
| 2024-03-07 | 10.52 | 10.87 | 10.52 | 10.81 | +2.37% | 138,583 | 149,240,701 |
| 2024-03-06 | 10.52 | 10.67 | 10.49 | 10.56 | -0.75% | 72,758 | 76,996,259 |
| 2024-03-05 | 10.66 | 10.8 | 10.51 | 10.64 | -0.19% | 76,540 | 81,475,836 |
| 2024-03-04 | 10.64 | 10.75 | 10.54 | 10.66 | -0.28% | 75,178 | 79,782,449 |
| 2024-03-01 | 10.51 | 10.82 | 10.47 | 10.69 | +1.71% | 116,822 | 124,607,521 |
| 2024-02-29 | 10.4 | 10.52 | 10.37 | 10.51 | +1.06% | 81,692 | 85,441,804 |
| 2024-02-28 | 10.49 | 10.56 | 10.39 | 10.4 | -0.57% | 108,466 | 113,746,666 |
| 2024-02-27 | 10.42 | 10.52 | 10.37 | 10.46 | +0.38% | 76,784 | 80,136,210 |
| 2024-02-26 | 10.61 | 10.69 | 10.39 | 10.42 | -1.79% | 97,365 | 102,297,580 |
| 2024-02-23 | 10.77 | 10.83 | 10.56 | 10.61 | -1.03% | 81,076 | 86,321,888 |
| 2024-02-22 | 10.63 | 10.83 | 10.63 | 10.72 | +0.09% | 73,316 | 78,606,194 |
| 2024-02-21 | 10.7 | 10.94 | 10.65 | 10.71 | -0.56% | 118,903 | 128,753,451 |
| 2024-02-20 | 10.63 | 10.81 | 10.38 | 10.77 | +0.94% | 106,529 | 113,809,049 |
| 2024-02-19 | 10.53 | 10.87 | 10.45 | 10.67 | +1.62% | 145,791 | 155,566,374 |
| 2024-02-08 | 10.83 | 11 | 10.4 | 10.5 | -2.78% | 190,257 | 203,132,982 |
| 2024-02-07 | 10.32 | 10.8 | 10.18 | 10.8 | +4.85% | 199,301 | 211,758,180 |
| 2024-02-06 | 10.01 | 10.43 | 9.9 | 10.3 | +1.88% | 147,328 | 150,278,173 |
| 2024-02-05 | 9.9 | 10.2 | 9.72 | 10.11 | +1.92% | 140,867 | 140,769,629 |
| 2024-02-02 | 9.95 | 10.3 | 9.66 | 9.92 | -0.2% | 166,690 | 167,184,984 |
| 2024-02-01 | 9.88 | 10.03 | 9.75 | 9.94 | +0.1% | 66,279 | 65,730,370 |
| 2024-01-31 | 9.91 | 10.09 | 9.85 | 9.93 | 0% | 63,842 | 63,602,629 |
| 2024-01-30 | 10 | 10.15 | 9.92 | 9.93 | -1.39% | 50,332 | 50,545,561 |
| 2024-01-29 | 10.16 | 10.2 | 10.01 | 10.07 | -0.59% | 66,785 | 67,397,369 |
| 2024-01-26 | 10.09 | 10.21 | 10.03 | 10.13 | +0.6% | 54,626 | 55,327,092 |
| 2024-01-25 | 9.95 | 10.17 | 9.83 | 10.07 | +1.82% | 72,470 | 72,723,960 |
| 2024-01-24 | 9.61 | 9.92 | 9.5 | 9.89 | +2.81% | 56,176 | 54,850,842 |
| 2024-01-23 | 9.53 | 9.69 | 9.32 | 9.62 | +0.94% | 69,111 | 65,748,182 |
| 2024-01-22 | 9.98 | 9.98 | 9.45 | 9.53 | -4.03% | 81,736 | 79,571,520 |
| 2024-01-19 | 10.05 | 10.11 | 9.93 | 9.93 | -1.19% | 50,126 | 50,125,669 |
| 2024-01-18 | 10.02 | 10.17 | 9.78 | 10.05 | -0.5% | 107,615 | 107,153,960 |
| 2024-01-17 | 10.26 | 10.41 | 10.09 | 10.1 | -2.13% | 52,389 | 53,641,532 |
| 2024-01-16 | 10.2 | 10.32 | 10.16 | 10.32 | +0.68% | 52,466 | 53,753,759 |
| 2024-01-15 | 10.14 | 10.35 | 10.1 | 10.25 | +0.99% | 50,185 | 51,397,686 |
| 2024-01-12 | 10.12 | 10.24 | 10.11 | 10.15 | 0% | 37,128 | 37,797,326 |
| 2024-01-11 | 10.14 | 10.25 | 10.05 | 10.15 | 0% | 54,208 | 55,024,831 |
| 2024-01-10 | 10.25 | 10.25 | 10.08 | 10.15 | -0.49% | 71,712 | 72,859,962 |
| 2024-01-09 | 10.31 | 10.32 | 10.11 | 10.2 | -0.39% | 91,863 | 93,712,754 |
| 2024-01-08 | 10.17 | 10.33 | 10.09 | 10.24 | -0.19% | 90,054 | 92,152,946 |
| 2024-01-05 | 10.11 | 10.47 | 10.02 | 10.26 | +1.38% | 151,716 | 155,970,043 |
| 2024-01-04 | 10.22 | 10.24 | 10.05 | 10.12 | -0.69% | 111,486 | 112,821,667 |
| 2024-01-03 | 9.91 | 10.2 | 9.87 | 10.19 | +2.83% | 159,630 | 161,583,391 |
| 2024-01-02 | 9.7 | 9.96 | 9.68 | 9.91 | +2.16% | 108,019 | 106,558,178 |
| 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：