股票概览
12.48
-1.11%
-0.14
12.56
开盘价
12.7
最高价
12.43
最低价
45,554
成交量
数据更新至: 2024-05-20
技术指标
12.41
MA5 (5日均线)
12.37
MA10 (10日均线)
12.06
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 | 12.56 | 12.7 | 12.43 | 12.48 | -1.11% | 45,554 | 57,101,225 |
| 2024-05-17 | 12.32 | 12.63 | 12.25 | 12.62 | +2.6% | 52,154 | 65,120,708 |
| 2024-05-16 | 12.23 | 12.68 | 12.22 | 12.3 | +0.57% | 45,232 | 56,122,248 |
| 2024-05-15 | 12.28 | 12.62 | 12.19 | 12.23 | -1.45% | 39,614 | 48,918,714 |
| 2024-05-14 | 12.54 | 12.65 | 12.26 | 12.41 | -1.51% | 53,177 | 65,979,836 |
| 2024-05-13 | 12.36 | 12.9 | 12.13 | 12.6 | +1.53% | 91,903 | 116,703,223 |
| 2024-05-10 | 12.35 | 12.79 | 12.18 | 12.41 | +0.24% | 78,990 | 98,456,747 |
| 2024-05-09 | 12.02 | 12.39 | 12.01 | 12.38 | +3% | 53,858 | 65,969,375 |
| 2024-05-08 | 12.2 | 12.39 | 12 | 12.02 | -2.12% | 54,578 | 66,531,212 |
| 2024-05-07 | 11.97 | 12.33 | 11.94 | 12.28 | +2.08% | 66,610 | 81,235,890 |
| 2024-05-06 | 11.8 | 12.08 | 11.79 | 12.03 | +1.95% | 56,531 | 67,653,702 |
| 2024-04-30 | 11.84 | 11.99 | 11.61 | 11.8 | -2.07% | 56,640 | 66,811,721 |
| 2024-04-29 | 11.88 | 12.05 | 11.84 | 12.05 | +1.77% | 69,056 | 82,565,878 |
| 2024-04-26 | 11.78 | 12.05 | 11.77 | 11.84 | -0.08% | 66,667 | 79,427,115 |
| 2024-04-25 | 12 | 12.07 | 11.71 | 11.85 | -2.47% | 78,622 | 92,992,830 |
| 2024-04-24 | 12.41 | 12.41 | 12.07 | 12.15 | -2.17% | 126,875 | 154,601,741 |
| 2024-04-23 | 11.23 | 12.42 | 11.17 | 12.42 | +10.01% | 115,617 | 138,302,354 |
| 2024-04-22 | 11.08 | 11.58 | 10.82 | 11.29 | +1.9% | 61,452 | 69,644,466 |
| 2024-04-19 | 11.08 | 11.18 | 10.92 | 11.08 | +0.36% | 43,303 | 47,890,260 |
| 2024-04-18 | 11.22 | 11.36 | 10.96 | 11.04 | -1.6% | 45,955 | 51,302,422 |
| 2024-04-17 | 10.48 | 11.36 | 10.48 | 11.22 | +7.57% | 63,075 | 69,183,557 |
| 2024-04-16 | 11.24 | 11.26 | 10.42 | 10.43 | -7.37% | 78,573 | 83,383,020 |
| 2024-04-15 | 11.85 | 11.96 | 10.92 | 11.26 | -4.98% | 64,158 | 73,134,341 |
| 2024-04-12 | 12 | 12.05 | 11.8 | 11.85 | -1.25% | 40,836 | 48,663,324 |
| 2024-04-11 | 12.18 | 12.45 | 11.96 | 12 | -1.48% | 42,030 | 51,080,229 |
| 2024-04-10 | 12.67 | 12.69 | 11.97 | 12.18 | -3.79% | 51,851 | 63,440,021 |
| 2024-04-09 | 12.51 | 12.74 | 12.45 | 12.66 | +0.8% | 32,573 | 41,151,514 |
| 2024-04-08 | 12.57 | 12.9 | 12.42 | 12.56 | -0.63% | 54,374 | 69,133,581 |
| 2024-04-03 | 12.61 | 12.74 | 12.58 | 12.64 | -1.63% | 34,883 | 44,090,327 |
| 2024-04-02 | 12.62 | 12.91 | 12.6 | 12.85 | +1.18% | 43,896 | 56,077,365 |
| 2024-04-01 | 12.65 | 12.78 | 12.58 | 12.7 | 0% | 45,396 | 57,454,608 |
| 2024-03-29 | 12.19 | 12.7 | 12.13 | 12.7 | +4.18% | 71,079 | 89,016,503 |
| 2024-03-28 | 11.76 | 12.39 | 11.76 | 12.19 | +3.31% | 55,613 | 67,539,011 |
| 2024-03-27 | 12.22 | 12.3 | 11.8 | 11.8 | -3.36% | 44,834 | 53,625,808 |
| 2024-03-26 | 12.39 | 12.57 | 11.95 | 12.21 | -1.29% | 55,734 | 68,228,115 |
| 2024-03-25 | 12.92 | 12.93 | 12.34 | 12.37 | -5.21% | 80,953 | 102,307,384 |
| 2024-03-22 | 12.92 | 13.09 | 12.75 | 13.05 | +1.16% | 86,081 | 111,260,089 |
| 2024-03-21 | 12.6 | 13.05 | 12.55 | 12.9 | +2.22% | 80,865 | 104,024,847 |
| 2024-03-20 | 12.42 | 12.68 | 12.42 | 12.62 | +1.12% | 48,987 | 61,594,963 |
| 2024-03-19 | 12.46 | 12.61 | 12.45 | 12.48 | -0.32% | 54,006 | 67,531,893 |
| 2024-03-18 | 12.3 | 12.53 | 12.29 | 12.52 | +1.87% | 59,183 | 73,503,289 |
| 2024-03-15 | 12.03 | 12.34 | 12.03 | 12.29 | +1.74% | 40,820 | 49,673,065 |
| 2024-03-14 | 12.2 | 12.3 | 11.94 | 12.08 | -1.23% | 52,833 | 64,056,005 |
| 2024-03-13 | 12.12 | 12.39 | 11.95 | 12.23 | +0.91% | 72,834 | 88,825,304 |
| 2024-03-12 | 11.97 | 12.21 | 11.86 | 12.12 | +2.45% | 72,165 | 86,804,545 |
| 2024-03-11 | 11.7 | 11.88 | 11.5 | 11.83 | +1.37% | 49,107 | 57,562,438 |
| 2024-03-08 | 11.68 | 11.71 | 11.46 | 11.67 | +0.09% | 39,899 | 46,264,405 |
| 2024-03-07 | 11.98 | 12.07 | 11.59 | 11.66 | -2.35% | 61,576 | 72,602,085 |
| 2024-03-06 | 11.7 | 12.06 | 11.68 | 11.94 | +1.44% | 60,584 | 72,090,888 |
| 2024-03-05 | 11.73 | 12.35 | 11.68 | 11.77 | -0.93% | 80,510 | 96,132,184 |
| 2024-03-04 | 12 | 12.06 | 11.73 | 11.88 | -1.41% | 72,169 | 85,658,758 |
| 2024-03-01 | 11.86 | 12.6 | 11.86 | 12.05 | +3.17% | 113,012 | 136,874,460 |
| 2024-02-29 | 10.88 | 11.68 | 10.85 | 11.68 | +6.28% | 93,155 | 106,499,507 |
| 2024-02-28 | 11.77 | 11.95 | 10.95 | 10.99 | -6.63% | 93,782 | 108,275,573 |
| 2024-02-27 | 11.41 | 11.77 | 11.38 | 11.77 | +2.44% | 59,053 | 68,567,057 |
| 2024-02-26 | 11.47 | 11.75 | 11.35 | 11.49 | +0.35% | 64,852 | 74,827,139 |
| 2024-02-23 | 11.18 | 11.5 | 11.11 | 11.45 | +2.42% | 67,564 | 76,233,786 |
| 2024-02-22 | 10.8 | 11.19 | 10.78 | 11.18 | +3.14% | 58,031 | 64,166,769 |
| 2024-02-21 | 10.68 | 11.14 | 10.58 | 10.84 | +0.56% | 69,575 | 76,292,899 |
| 2024-02-20 | 10.67 | 10.82 | 10.46 | 10.78 | +0.37% | 48,581 | 51,755,296 |
| 2024-02-19 | 10.64 | 10.96 | 10.51 | 10.74 | +0.56% | 70,302 | 75,312,757 |
| 2024-02-08 | 10 | 10.75 | 10 | 10.68 | +6.91% | 71,531 | 74,582,966 |
| 2024-02-07 | 9.78 | 10.29 | 9.57 | 9.99 | +3.1% | 69,598 | 69,265,480 |
| 2024-02-06 | 8.99 | 9.95 | 8.76 | 9.69 | +2.87% | 88,010 | 81,716,339 |
| 2024-02-05 | 10.44 | 10.44 | 9.42 | 9.42 | -10.03% | 93,713 | 90,129,579 |
| 2024-02-02 | 10.91 | 11.1 | 10.07 | 10.47 | -4.03% | 66,721 | 71,014,139 |
| 2024-02-01 | 10.9 | 11.17 | 10.6 | 10.91 | -1.71% | 65,681 | 71,541,855 |
| 2024-01-31 | 11.7 | 11.74 | 11.08 | 11.1 | -5.61% | 70,986 | 80,501,667 |
| 2024-01-30 | 12.08 | 12.27 | 11.69 | 11.76 | -3.45% | 62,110 | 74,441,006 |
| 2024-01-29 | 12.53 | 12.87 | 12.15 | 12.18 | -3.64% | 69,919 | 87,264,609 |
| 2024-01-26 | 12.5 | 13.21 | 12.43 | 12.64 | +2.27% | 130,018 | 164,940,331 |
| 2024-01-25 | 11.51 | 12.71 | 11.48 | 12.36 | +7.01% | 130,382 | 162,349,317 |
| 2024-01-24 | 11.18 | 11.55 | 11.05 | 11.55 | +3.03% | 54,769 | 61,920,514 |
| 2024-01-23 | 10.95 | 11.28 | 10.81 | 11.21 | +1.54% | 47,459 | 52,571,223 |
| 2024-01-22 | 12.06 | 12.06 | 10.91 | 11.04 | -8.23% | 67,905 | 77,669,792 |
| 2024-01-19 | 12.06 | 12.18 | 11.93 | 12.03 | -0.5% | 36,054 | 43,424,373 |
| 2024-01-18 | 12.1 | 12.33 | 11.66 | 12.09 | -1.14% | 67,413 | 80,474,369 |
| 2024-01-17 | 12.7 | 12.73 | 12.23 | 12.23 | -4.3% | 49,687 | 61,930,198 |
| 2024-01-16 | 13.1 | 13.11 | 12.46 | 12.78 | -1.77% | 70,314 | 89,411,474 |
| 2024-01-15 | 13.16 | 13.21 | 12.93 | 13.01 | -3.49% | 77,872 | 101,549,304 |
| 2024-01-12 | 13.4 | 13.7 | 13.35 | 13.48 | +0.22% | 54,480 | 73,476,808 |
| 2024-01-11 | 13.24 | 13.47 | 13.13 | 13.45 | +1.89% | 53,384 | 71,163,566 |
| 2024-01-10 | 13.5 | 13.58 | 13.01 | 13.2 | -3.3% | 74,245 | 98,382,065 |
| 2024-01-09 | 13.58 | 13.84 | 13.33 | 13.65 | +0.44% | 82,878 | 112,302,330 |
| 2024-01-08 | 14.01 | 14.22 | 13.59 | 13.59 | -3.89% | 92,038 | 127,026,759 |
| 2024-01-05 | 14.76 | 14.92 | 14 | 14.14 | -5.61% | 176,617 | 254,915,688 |
| 2024-01-04 | 14.64 | 15.15 | 14.59 | 14.98 | +1.84% | 259,702 | 386,795,686 |
| 2024-01-03 | 15.58 | 15.58 | 14.45 | 14.71 | -2.26% | 305,131 | 454,784,395 |
| 2024-01-02 | 13.75 | 15.05 | 13.61 | 15.05 | +10.01% | 199,250 | 292,558,686 |
| 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：