股票概览
12.51
+0.89%
+0.11
12.41
开盘价
12.61
最高价
12.36
最低价
434,399
成交量
数据更新至: 2024-05-20
技术指标
12.28
MA5 (5日均线)
12.39
MA10 (10日均线)
12.21
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 | 12.41 | 12.61 | 12.36 | 12.51 | +0.89% | 434,399 | 543,250,630 |
| 2024-05-17 | 12.25 | 12.41 | 12.17 | 12.4 | +2.06% | 433,741 | 534,157,218 |
| 2024-05-16 | 12.15 | 12.3 | 12.1 | 12.15 | +0.25% | 311,028 | 378,876,157 |
| 2024-05-15 | 12.23 | 12.33 | 12.1 | 12.12 | -0.98% | 314,796 | 383,939,663 |
| 2024-05-14 | 12.3 | 12.39 | 12.17 | 12.24 | -0.65% | 316,497 | 387,791,927 |
| 2024-05-13 | 12.41 | 12.5 | 12.23 | 12.32 | -1.68% | 454,197 | 561,122,337 |
| 2024-05-10 | 12.75 | 12.78 | 12.47 | 12.53 | -1.03% | 466,221 | 586,948,607 |
| 2024-05-09 | 12.38 | 12.68 | 12.24 | 12.66 | +1.93% | 659,899 | 826,598,295 |
| 2024-05-08 | 12.57 | 12.59 | 12.41 | 12.42 | -1.35% | 390,983 | 487,368,568 |
| 2024-05-07 | 12.41 | 12.65 | 12.36 | 12.59 | +0.8% | 606,359 | 761,582,003 |
| 2024-05-06 | 12.27 | 12.53 | 12.22 | 12.49 | +2.8% | 596,962 | 741,130,932 |
| 2024-04-30 | 12.35 | 12.37 | 12.09 | 12.15 | -1.46% | 498,986 | 607,781,352 |
| 2024-04-29 | 12.18 | 12.38 | 12.01 | 12.33 | +1.9% | 761,757 | 928,257,025 |
| 2024-04-26 | 11.76 | 12.13 | 11.76 | 12.1 | +2.28% | 590,616 | 708,265,690 |
| 2024-04-25 | 12.02 | 12.02 | 11.78 | 11.83 | -1.91% | 418,623 | 496,799,248 |
| 2024-04-24 | 11.72 | 12.07 | 11.72 | 12.06 | +2.64% | 529,065 | 631,716,739 |
| 2024-04-23 | 11.84 | 12 | 11.69 | 11.75 | -1.18% | 410,960 | 485,687,305 |
| 2024-04-22 | 12.07 | 12.17 | 11.86 | 11.89 | -0.59% | 627,431 | 754,046,273 |
| 2024-04-19 | 11.7 | 12.1 | 11.62 | 11.96 | +1.53% | 776,044 | 925,144,090 |
| 2024-04-18 | 11.4 | 11.86 | 11.38 | 11.78 | +3.61% | 659,340 | 772,919,158 |
| 2024-04-17 | 11.07 | 11.38 | 11.06 | 11.37 | +3.36% | 305,870 | 344,604,655 |
| 2024-04-16 | 11.35 | 11.49 | 10.98 | 11 | -3.25% | 387,326 | 436,354,355 |
| 2024-04-15 | 11.14 | 11.49 | 11.02 | 11.37 | +2.62% | 371,759 | 420,710,365 |
| 2024-04-12 | 11.19 | 11.26 | 11.07 | 11.08 | -1.07% | 186,837 | 208,857,763 |
| 2024-04-11 | 11.16 | 11.33 | 11.15 | 11.2 | -0.62% | 192,859 | 216,624,202 |
| 2024-04-10 | 11.35 | 11.42 | 11.13 | 11.27 | -1.31% | 251,905 | 283,511,551 |
| 2024-04-09 | 11.35 | 11.51 | 11.3 | 11.42 | +0.71% | 178,195 | 203,569,274 |
| 2024-04-08 | 11.53 | 11.56 | 11.32 | 11.34 | -1.99% | 220,479 | 252,294,993 |
| 2024-04-03 | 11.78 | 11.78 | 11.5 | 11.57 | -1.87% | 244,504 | 283,388,147 |
| 2024-04-02 | 11.9 | 11.93 | 11.73 | 11.79 | -1.01% | 273,294 | 322,545,977 |
| 2024-04-01 | 11.73 | 11.97 | 11.73 | 11.91 | +1.88% | 321,744 | 381,639,956 |
| 2024-03-29 | 11.68 | 11.73 | 11.52 | 11.69 | -0.09% | 288,968 | 336,279,032 |
| 2024-03-28 | 11.05 | 11.9 | 11.05 | 11.7 | +6.36% | 589,247 | 679,761,478 |
| 2024-03-27 | 11.32 | 11.37 | 11 | 11 | -3.34% | 271,306 | 303,097,601 |
| 2024-03-26 | 11.41 | 11.5 | 11.21 | 11.38 | -0.44% | 248,077 | 281,933,013 |
| 2024-03-25 | 11.7 | 11.74 | 11.43 | 11.43 | -2.56% | 279,952 | 325,093,004 |
| 2024-03-22 | 12.07 | 12.07 | 11.69 | 11.73 | -3.22% | 410,306 | 485,099,346 |
| 2024-03-21 | 12.18 | 12.21 | 11.99 | 12.12 | -0.16% | 267,205 | 323,269,922 |
| 2024-03-20 | 12.08 | 12.22 | 12.08 | 12.14 | +0.33% | 238,363 | 289,077,234 |
| 2024-03-19 | 12.24 | 12.38 | 12.08 | 12.1 | -1.14% | 378,023 | 461,628,943 |
| 2024-03-18 | 11.97 | 12.26 | 11.97 | 12.24 | +2.68% | 444,073 | 538,662,472 |
| 2024-03-15 | 11.77 | 11.93 | 11.72 | 11.92 | +1.19% | 204,088 | 241,513,883 |
| 2024-03-14 | 12 | 12.01 | 11.7 | 11.78 | -2.08% | 313,218 | 371,670,551 |
| 2024-03-13 | 12 | 12.12 | 11.91 | 12.03 | +0.08% | 271,614 | 326,443,177 |
| 2024-03-12 | 11.81 | 12.1 | 11.8 | 12.02 | +1.61% | 353,801 | 422,910,854 |
| 2024-03-11 | 11.66 | 11.83 | 11.65 | 11.83 | +1.02% | 244,913 | 287,688,901 |
| 2024-03-08 | 11.64 | 11.8 | 11.53 | 11.71 | +0.6% | 243,780 | 283,901,750 |
| 2024-03-07 | 11.91 | 11.95 | 11.62 | 11.64 | -2.27% | 279,749 | 329,955,605 |
| 2024-03-06 | 11.87 | 11.98 | 11.76 | 11.91 | -0.25% | 214,545 | 254,642,247 |
| 2024-03-05 | 11.8 | 12.12 | 11.75 | 11.94 | +0.76% | 374,265 | 448,777,436 |
| 2024-03-04 | 11.88 | 11.98 | 11.77 | 11.85 | -0.42% | 227,645 | 270,043,979 |
| 2024-03-01 | 11.85 | 11.93 | 11.77 | 11.9 | +0.42% | 259,134 | 307,353,455 |
| 2024-02-29 | 11.44 | 11.86 | 11.43 | 11.85 | +3.13% | 309,533 | 360,920,774 |
| 2024-02-28 | 11.88 | 11.98 | 11.48 | 11.49 | -2.71% | 370,868 | 436,569,199 |
| 2024-02-27 | 11.59 | 11.81 | 11.54 | 11.81 | +1.46% | 275,511 | 322,293,924 |
| 2024-02-26 | 11.61 | 11.86 | 11.6 | 11.64 | -0.09% | 299,618 | 351,707,560 |
| 2024-02-23 | 11.4 | 11.7 | 11.35 | 11.65 | +2.28% | 403,186 | 464,825,188 |
| 2024-02-22 | 11.27 | 11.41 | 11.24 | 11.39 | +0.53% | 241,153 | 273,729,119 |
| 2024-02-21 | 11.2 | 11.5 | 11.16 | 11.33 | +0.71% | 317,072 | 360,453,328 |
| 2024-02-20 | 11.25 | 11.28 | 11.17 | 11.25 | -0.71% | 183,722 | 206,330,381 |
| 2024-02-19 | 11.27 | 11.44 | 11.16 | 11.33 | +0.98% | 363,185 | 408,996,654 |
| 2024-02-08 | 11.06 | 11.33 | 10.82 | 11.22 | +3.03% | 470,168 | 520,544,811 |
| 2024-02-07 | 10.9 | 11.19 | 10.69 | 10.89 | +0.93% | 517,580 | 567,207,939 |
| 2024-02-06 | 10.02 | 10.8 | 9.96 | 10.79 | +7.68% | 449,462 | 470,967,065 |
| 2024-02-05 | 10.2 | 10.48 | 9.81 | 10.02 | -3% | 441,366 | 448,731,282 |
| 2024-02-02 | 10.83 | 10.93 | 10 | 10.33 | -4.62% | 447,774 | 470,242,571 |
| 2024-02-01 | 10.99 | 11.16 | 10.77 | 10.83 | -2.26% | 360,848 | 393,731,250 |
| 2024-01-31 | 11.57 | 11.57 | 11.04 | 11.08 | -4.73% | 338,737 | 380,525,150 |
| 2024-01-30 | 11.65 | 11.9 | 11.55 | 11.63 | -0.85% | 249,629 | 292,447,503 |
| 2024-01-29 | 11.88 | 12.04 | 11.72 | 11.73 | -1.18% | 283,888 | 337,339,148 |
| 2024-01-26 | 11.83 | 11.99 | 11.73 | 11.87 | -0.17% | 335,988 | 399,194,705 |
| 2024-01-25 | 11.1 | 11.92 | 11.09 | 11.89 | +5.6% | 559,695 | 649,831,035 |
| 2024-01-24 | 11.39 | 11.39 | 10.85 | 11.26 | -2.76% | 620,017 | 688,580,690 |
| 2024-01-23 | 11.32 | 11.62 | 11.21 | 11.58 | +2.21% | 218,760 | 250,071,457 |
| 2024-01-22 | 11.69 | 11.76 | 11.25 | 11.33 | -3.16% | 286,112 | 330,934,606 |
| 2024-01-19 | 11.57 | 11.81 | 11.5 | 11.7 | +0.86% | 183,690 | 214,886,669 |
| 2024-01-18 | 11.39 | 11.66 | 11.21 | 11.6 | +1.4% | 348,886 | 398,141,876 |
| 2024-01-17 | 11.71 | 11.82 | 11.44 | 11.44 | -2.56% | 244,902 | 285,983,327 |
| 2024-01-16 | 11.71 | 11.83 | 11.58 | 11.74 | -0.09% | 202,266 | 236,516,741 |
| 2024-01-15 | 12.06 | 12.06 | 11.75 | 11.75 | -3.05% | 265,243 | 315,159,845 |
| 2024-01-12 | 12.14 | 12.24 | 12.08 | 12.12 | -0.57% | 152,166 | 184,916,742 |
| 2024-01-11 | 12.01 | 12.2 | 11.97 | 12.19 | +1.41% | 185,613 | 224,592,633 |
| 2024-01-10 | 12.11 | 12.23 | 12.01 | 12.02 | -1.15% | 164,705 | 199,088,020 |
| 2024-01-09 | 12.25 | 12.32 | 12.08 | 12.16 | -0.98% | 211,889 | 258,187,284 |
| 2024-01-08 | 12.48 | 12.58 | 12.26 | 12.28 | -1.6% | 184,237 | 228,251,935 |
| 2024-01-05 | 12.89 | 12.98 | 12.41 | 12.48 | -3.41% | 261,855 | 331,217,620 |
| 2024-01-04 | 12.98 | 13.08 | 12.83 | 12.92 | -0.69% | 143,320 | 185,444,320 |
| 2024-01-03 | 13.05 | 13.09 | 12.9 | 13.01 | -0.54% | 178,752 | 232,343,053 |
| 2024-01-02 | 13.14 | 13.28 | 13.07 | 13.08 | -0.76% | 205,209 | 270,275,518 |
| 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：