股票概览
12.7
+3.42%
+0.42
12.28
开盘价
12.73
最高价
12.28
最低价
201,202
成交量
数据更新至: 2024-05-20
技术指标
12.44
MA5 (5日均线)
12.98
MA10 (10日均线)
12.03
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 | 12.28 | 12.73 | 12.28 | 12.7 | +3.42% | 201,202 | 253,279,659 |
| 2024-05-17 | 12.19 | 12.28 | 11.96 | 12.28 | +0.9% | 127,179 | 154,102,265 |
| 2024-05-16 | 12.46 | 12.53 | 12.09 | 12.17 | -2.01% | 167,477 | 205,211,834 |
| 2024-05-15 | 12.43 | 12.77 | 12.38 | 12.42 | -1.51% | 158,459 | 197,987,469 |
| 2024-05-14 | 13.35 | 13.68 | 12.56 | 12.61 | -5.54% | 307,637 | 399,239,466 |
| 2024-05-13 | 13.38 | 13.9 | 13.1 | 13.35 | -2.55% | 268,850 | 361,475,856 |
| 2024-05-10 | 14.26 | 14.27 | 13.18 | 13.7 | -2.7% | 452,303 | 625,055,549 |
| 2024-05-09 | 13.3 | 14.74 | 13.16 | 14.08 | +5.07% | 565,022 | 792,033,458 |
| 2024-05-08 | 12.91 | 13.6 | 12.75 | 13.4 | +2.29% | 442,345 | 588,048,757 |
| 2024-05-07 | 13.01 | 13.18 | 12.67 | 13.1 | -0.38% | 294,160 | 380,035,014 |
| 2024-05-06 | 12.24 | 13.35 | 12 | 13.15 | +8.23% | 319,925 | 406,372,195 |
| 2024-04-30 | 12.5 | 12.5 | 11.95 | 12.15 | -0.41% | 208,782 | 254,441,554 |
| 2024-04-29 | 11.81 | 12.2 | 11.59 | 12.2 | +10.01% | 171,407 | 204,921,013 |
| 2024-04-26 | 10.66 | 11.29 | 10.66 | 11.09 | +4.52% | 75,470 | 83,243,419 |
| 2024-04-25 | 10.35 | 10.81 | 10.33 | 10.61 | +0.95% | 56,043 | 59,555,792 |
| 2024-04-24 | 10.07 | 10.75 | 9.97 | 10.51 | +3.85% | 64,139 | 66,459,395 |
| 2024-04-23 | 10.08 | 10.3 | 10.05 | 10.12 | -0.78% | 27,296 | 27,682,160 |
| 2024-04-22 | 10.3 | 10.45 | 10.11 | 10.2 | -1.73% | 31,728 | 32,520,039 |
| 2024-04-19 | 10.28 | 10.71 | 10.23 | 10.38 | -0.29% | 40,572 | 42,341,028 |
| 2024-04-18 | 10.17 | 10.75 | 9.95 | 10.41 | +1.86% | 78,547 | 82,085,786 |
| 2024-04-17 | 9.56 | 10.26 | 9.55 | 10.22 | +5.69% | 66,470 | 66,452,584 |
| 2024-04-16 | 10.57 | 10.58 | 9.67 | 9.67 | -9.96% | 95,827 | 94,118,566 |
| 2024-04-15 | 11.3 | 11.45 | 10.57 | 10.74 | -6.04% | 85,502 | 93,106,046 |
| 2024-04-12 | 11.62 | 11.68 | 11.3 | 11.43 | -1.64% | 71,709 | 82,278,724 |
| 2024-04-11 | 11.58 | 11.94 | 11.41 | 11.62 | -0.17% | 78,957 | 92,061,258 |
| 2024-04-10 | 11.99 | 12.16 | 11.55 | 11.64 | -3.32% | 108,984 | 128,618,622 |
| 2024-04-09 | 11.49 | 12.2 | 11.45 | 12.04 | +4.06% | 147,003 | 175,328,726 |
| 2024-04-08 | 11.96 | 12.33 | 11.57 | 11.57 | -1.36% | 170,381 | 204,469,943 |
| 2024-04-03 | 11.42 | 12.11 | 11.29 | 11.73 | +2.09% | 165,358 | 194,729,240 |
| 2024-04-02 | 11.06 | 11.57 | 11.02 | 11.49 | +4.08% | 112,870 | 128,850,194 |
| 2024-04-01 | 10.6 | 11.12 | 10.6 | 11.04 | +4.15% | 53,599 | 58,732,270 |
| 2024-03-29 | 10.5 | 10.78 | 10.5 | 10.6 | +0.95% | 26,837 | 28,525,151 |
| 2024-03-28 | 10.33 | 10.61 | 10.32 | 10.5 | +1.45% | 29,786 | 31,313,123 |
| 2024-03-27 | 10.69 | 10.79 | 10.34 | 10.35 | -3.72% | 32,905 | 34,769,557 |
| 2024-03-26 | 10.5 | 10.77 | 10.3 | 10.75 | +1.7% | 41,402 | 43,894,908 |
| 2024-03-25 | 10.93 | 10.96 | 10.57 | 10.57 | -3.12% | 37,552 | 40,410,898 |
| 2024-03-22 | 11.11 | 11.15 | 10.86 | 10.91 | -1.98% | 39,701 | 43,533,472 |
| 2024-03-21 | 11.12 | 11.18 | 10.93 | 11.13 | +0.27% | 52,278 | 57,914,776 |
| 2024-03-20 | 10.99 | 11.11 | 10.95 | 11.1 | +0.54% | 39,863 | 44,006,446 |
| 2024-03-19 | 11 | 11.2 | 10.92 | 11.04 | +0.18% | 51,737 | 57,360,232 |
| 2024-03-18 | 11 | 11.22 | 10.95 | 11.02 | +0.18% | 70,375 | 77,721,205 |
| 2024-03-15 | 10.71 | 11.04 | 10.62 | 11 | +2.14% | 82,310 | 89,327,698 |
| 2024-03-14 | 10.68 | 11.4 | 10.67 | 10.77 | +2.28% | 116,491 | 127,141,632 |
| 2024-03-13 | 10.51 | 10.64 | 10.44 | 10.53 | +0.29% | 34,833 | 36,707,834 |
| 2024-03-12 | 10.5 | 10.54 | 10.3 | 10.5 | +0.48% | 42,933 | 44,736,131 |
| 2024-03-11 | 10.16 | 10.48 | 10.13 | 10.45 | +3.67% | 56,883 | 58,852,716 |
| 2024-03-08 | 10.02 | 10.25 | 9.92 | 10.08 | -0.1% | 27,547 | 27,738,159 |
| 2024-03-07 | 10.11 | 10.43 | 10.05 | 10.09 | +0.5% | 46,339 | 47,322,697 |
| 2024-03-06 | 9.96 | 10.2 | 9.9 | 10.04 | +0.3% | 29,313 | 29,395,315 |
| 2024-03-05 | 10.15 | 10.3 | 9.97 | 10.01 | -2.34% | 32,875 | 33,098,822 |
| 2024-03-04 | 10.37 | 10.58 | 10.12 | 10.25 | -1.16% | 36,224 | 37,154,329 |
| 2024-03-01 | 10.15 | 10.47 | 10.07 | 10.37 | +2.78% | 54,533 | 56,076,012 |
| 2024-02-29 | 9.58 | 10.1 | 9.58 | 10.09 | +3.91% | 47,198 | 46,945,493 |
| 2024-02-28 | 10.59 | 10.83 | 9.71 | 9.71 | -7.7% | 81,396 | 84,349,171 |
| 2024-02-27 | 10.09 | 10.55 | 9.99 | 10.52 | +4.37% | 54,985 | 56,717,782 |
| 2024-02-26 | 9.92 | 10.23 | 9.9 | 10.08 | +1.72% | 47,876 | 48,334,102 |
| 2024-02-23 | 9.74 | 9.93 | 9.66 | 9.91 | +1.64% | 40,719 | 40,020,781 |
| 2024-02-22 | 9.5 | 9.82 | 9.5 | 9.75 | +1.46% | 38,458 | 37,242,145 |
| 2024-02-21 | 9.28 | 9.86 | 9.18 | 9.61 | +3.11% | 54,462 | 52,254,413 |
| 2024-02-20 | 9.21 | 9.34 | 9.08 | 9.32 | +0.87% | 29,747 | 27,469,218 |
| 2024-02-19 | 9.12 | 9.42 | 9.12 | 9.24 | +1.65% | 49,466 | 45,698,769 |
| 2024-02-08 | 8.35 | 9.15 | 8.35 | 9.09 | +9.25% | 63,511 | 56,061,701 |
| 2024-02-07 | 8.3 | 8.66 | 8 | 8.32 | 0% | 48,185 | 40,450,820 |
| 2024-02-06 | 8 | 8.52 | 7.47 | 8.32 | +1.96% | 70,163 | 55,774,995 |
| 2024-02-05 | 9.05 | 9.05 | 8.16 | 8.16 | -10.03% | 59,177 | 49,277,114 |
| 2024-02-02 | 9.79 | 9.9 | 8.77 | 9.07 | -6.69% | 59,716 | 55,465,383 |
| 2024-02-01 | 9.9 | 9.97 | 9.54 | 9.72 | -1.72% | 37,157 | 36,290,539 |
| 2024-01-31 | 10.52 | 10.62 | 9.88 | 9.89 | -5.72% | 36,104 | 36,694,984 |
| 2024-01-30 | 11.06 | 11.06 | 10.45 | 10.49 | -4.46% | 25,617 | 27,597,670 |
| 2024-01-29 | 11.41 | 11.47 | 10.95 | 10.98 | -3.68% | 28,476 | 31,760,991 |
| 2024-01-26 | 11.4 | 11.62 | 11.31 | 11.4 | -0.7% | 27,828 | 31,963,072 |
| 2024-01-25 | 11.09 | 11.51 | 11.05 | 11.48 | +2.87% | 35,653 | 40,520,749 |
| 2024-01-24 | 11.15 | 11.25 | 10.86 | 11.16 | +0.72% | 20,759 | 23,004,057 |
| 2024-01-23 | 11.05 | 11.19 | 10.8 | 11.08 | +0.18% | 24,969 | 27,515,294 |
| 2024-01-22 | 11.83 | 11.83 | 10.88 | 11.06 | -6.82% | 32,999 | 37,581,485 |
| 2024-01-19 | 11.89 | 12.12 | 11.84 | 11.87 | -0.59% | 17,197 | 20,568,045 |
| 2024-01-18 | 11.89 | 11.95 | 11.54 | 11.94 | +0.17% | 35,749 | 41,956,215 |
| 2024-01-17 | 12.06 | 12.21 | 11.88 | 11.92 | -1.32% | 22,611 | 27,201,043 |
| 2024-01-16 | 12.36 | 12.44 | 11.96 | 12.08 | -1.63% | 36,024 | 43,792,600 |
| 2024-01-15 | 12.5 | 12.55 | 12.23 | 12.28 | -1.92% | 31,883 | 39,307,012 |
| 2024-01-12 | 12.69 | 12.86 | 12.52 | 12.52 | -1.73% | 30,702 | 39,002,478 |
| 2024-01-11 | 12.44 | 12.85 | 12.3 | 12.74 | +2.08% | 51,738 | 65,235,601 |
| 2024-01-10 | 12.42 | 12.75 | 12.14 | 12.48 | 0% | 41,139 | 51,413,431 |
| 2024-01-09 | 12.7 | 12.82 | 12.32 | 12.48 | -1.89% | 53,146 | 66,649,828 |
| 2024-01-08 | 12.81 | 13.24 | 12.7 | 12.72 | -2.75% | 65,979 | 85,385,190 |
| 2024-01-05 | 12.79 | 13.56 | 12.63 | 13.08 | +2.19% | 114,075 | 149,657,764 |
| 2024-01-04 | 12.94 | 13.25 | 12.73 | 12.8 | -0.93% | 60,463 | 78,656,685 |
| 2024-01-03 | 12.74 | 13.28 | 12.7 | 12.92 | +1.17% | 51,676 | 66,884,955 |
| 2024-01-02 | 12.71 | 12.87 | 12.71 | 12.77 | -0.39% | 22,615 | 28,958,021 |
| 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：