股票概览
12.35
+1.56%
+0.19
12.08
开盘价
12.39
最高价
11.98
最低价
239,943
成交量
数据更新至: 2024-05-20
技术指标
12.12
MA5 (5日均线)
12.35
MA10 (10日均线)
12.31
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 | 12.08 | 12.39 | 11.98 | 12.35 | +1.56% | 239,943 | 294,635,325 |
| 2024-05-17 | 11.98 | 12.16 | 11.86 | 12.16 | +1% | 183,096 | 220,641,744 |
| 2024-05-16 | 12.08 | 12.22 | 11.97 | 12.04 | +0.5% | 234,633 | 283,918,026 |
| 2024-05-15 | 11.96 | 12.15 | 11.86 | 11.98 | -0.91% | 129,438 | 155,604,198 |
| 2024-05-14 | 12.01 | 12.18 | 11.91 | 12.09 | +1.26% | 197,231 | 237,572,133 |
| 2024-05-13 | 12.38 | 12.38 | 11.88 | 11.94 | -3.79% | 328,483 | 395,166,452 |
| 2024-05-10 | 12.61 | 12.71 | 12.33 | 12.41 | -2.21% | 228,252 | 283,815,915 |
| 2024-05-09 | 12.71 | 12.77 | 12.51 | 12.69 | +0.32% | 254,419 | 321,544,468 |
| 2024-05-08 | 13.11 | 13.12 | 12.61 | 12.65 | -4.02% | 286,907 | 366,464,591 |
| 2024-05-07 | 13.11 | 13.49 | 12.98 | 13.18 | -0.08% | 301,423 | 398,615,446 |
| 2024-05-06 | 13.59 | 13.67 | 13.15 | 13.19 | -0.98% | 317,573 | 422,500,239 |
| 2024-04-30 | 13.59 | 13.69 | 13.18 | 13.32 | +0.08% | 403,871 | 539,478,937 |
| 2024-04-29 | 13.07 | 13.52 | 13 | 13.31 | +5.55% | 493,535 | 653,980,241 |
| 2024-04-26 | 11.98 | 12.77 | 11.98 | 12.61 | +5.97% | 431,602 | 536,566,822 |
| 2024-04-25 | 12.03 | 12.06 | 11.86 | 11.9 | -1.08% | 195,424 | 233,174,344 |
| 2024-04-24 | 11.4 | 12.1 | 11.4 | 12.03 | +6.08% | 310,285 | 367,012,188 |
| 2024-04-23 | 11.47 | 11.62 | 11.31 | 11.34 | -0.53% | 153,657 | 175,673,255 |
| 2024-04-22 | 11.41 | 11.64 | 11.11 | 11.4 | -2.48% | 178,821 | 203,384,316 |
| 2024-04-19 | 11.9 | 11.96 | 11.61 | 11.69 | -2.09% | 205,096 | 240,996,761 |
| 2024-04-18 | 12.06 | 12.29 | 11.81 | 11.94 | -1% | 280,769 | 338,734,823 |
| 2024-04-17 | 11.55 | 12.11 | 11.47 | 12.06 | +6.73% | 322,777 | 385,641,675 |
| 2024-04-16 | 12.21 | 12.27 | 11.27 | 11.3 | -7.45% | 405,578 | 474,565,567 |
| 2024-04-15 | 12.41 | 12.57 | 12.03 | 12.21 | -2.09% | 324,216 | 397,927,317 |
| 2024-04-12 | 12.69 | 12.95 | 12.4 | 12.47 | -1.19% | 420,876 | 536,517,667 |
| 2024-04-11 | 12.12 | 12.95 | 12.11 | 12.62 | +2.69% | 492,295 | 624,197,466 |
| 2024-04-10 | 12.01 | 12.38 | 11.74 | 12.29 | +1.49% | 372,413 | 450,904,822 |
| 2024-04-09 | 12.32 | 12.38 | 11.89 | 12.11 | -1.22% | 251,676 | 303,135,663 |
| 2024-04-08 | 12.05 | 12.5 | 12.01 | 12.26 | +0.57% | 303,777 | 372,525,834 |
| 2024-04-03 | 12.75 | 12.79 | 12.15 | 12.19 | -5.14% | 457,689 | 564,132,143 |
| 2024-04-02 | 13.48 | 13.5 | 12.74 | 12.85 | -4.67% | 599,409 | 777,423,175 |
| 2024-04-01 | 13.1 | 13.66 | 13.05 | 13.48 | +4.5% | 586,774 | 784,877,163 |
| 2024-03-29 | 13.33 | 13.39 | 12.75 | 12.9 | -2.93% | 505,044 | 654,500,571 |
| 2024-03-28 | 13 | 13.61 | 12.7 | 13.29 | +4.15% | 718,753 | 949,540,526 |
| 2024-03-27 | 13.48 | 13.79 | 12.7 | 12.76 | -8.33% | 997,229 | 1,304,525,435 |
| 2024-03-26 | 14.46 | 15.58 | 13.6 | 13.92 | -6.33% | 1,193,744 | 1,770,653,101 |
| 2024-03-25 | 15.88 | 16.59 | 14.74 | 14.86 | -1.46% | 1,717,820 | 2,685,273,734 |
| 2024-03-22 | 14.1 | 15.08 | 13.9 | 15.08 | +9.99% | 1,026,897 | 1,485,077,457 |
| 2024-03-21 | 13.66 | 14.24 | 13.38 | 13.71 | +2.77% | 842,767 | 1,159,460,400 |
| 2024-03-20 | 13.03 | 13.35 | 12.95 | 13.34 | +2.07% | 549,132 | 726,099,755 |
| 2024-03-19 | 13.13 | 13.26 | 12.92 | 13.07 | -0.91% | 455,319 | 595,908,544 |
| 2024-03-18 | 12.68 | 13.5 | 12.66 | 13.19 | +5.18% | 725,725 | 956,137,362 |
| 2024-03-15 | 12.71 | 12.73 | 12.28 | 12.54 | -0.48% | 337,011 | 419,738,417 |
| 2024-03-14 | 12.73 | 13.12 | 12.36 | 12.6 | -2.48% | 489,351 | 624,180,822 |
| 2024-03-13 | 12.9 | 13.21 | 12.75 | 12.92 | -1.75% | 699,360 | 907,847,916 |
| 2024-03-12 | 12.6 | 13.36 | 12.32 | 13.15 | +5.54% | 864,412 | 1,105,429,134 |
| 2024-03-11 | 12.15 | 12.53 | 11.9 | 12.46 | -1.11% | 530,411 | 647,936,885 |
| 2024-03-08 | 12.45 | 12.93 | 12.1 | 12.6 | -1.18% | 750,945 | 936,715,324 |
| 2024-03-07 | 12.18 | 13.02 | 12.02 | 12.75 | +4.85% | 930,672 | 1,171,861,095 |
| 2024-03-06 | 11.94 | 12.16 | 11.79 | 12.16 | +0.91% | 329,659 | 395,050,214 |
| 2024-03-05 | 12.21 | 12.34 | 12 | 12.05 | -1.79% | 365,696 | 444,139,120 |
| 2024-03-04 | 12.39 | 12.54 | 11.92 | 12.27 | -1.05% | 486,476 | 593,899,647 |
| 2024-03-01 | 11.86 | 12.43 | 11.85 | 12.4 | +3.33% | 570,278 | 696,749,033 |
| 2024-02-29 | 11.42 | 12.1 | 11.39 | 12 | +3.36% | 592,941 | 703,945,717 |
| 2024-02-28 | 12.3 | 12.95 | 11.58 | 11.61 | -7.12% | 911,714 | 1,131,160,705 |
| 2024-02-27 | 11.58 | 12.72 | 11.38 | 12.5 | +8.13% | 1,141,118 | 1,376,854,537 |
| 2024-02-26 | 12 | 12 | 11.33 | 11.56 | -4.07% | 1,104,046 | 1,281,381,440 |
| 2024-02-23 | 11.88 | 12.05 | 11.63 | 12.05 | +10.05% | 507,359 | 606,178,284 |
| 2024-02-22 | 10.32 | 10.95 | 10.32 | 10.95 | +10.05% | 802,897 | 870,193,480 |
| 2024-02-21 | 9.93 | 10.36 | 9.82 | 9.95 | -1.39% | 336,071 | 337,643,335 |
| 2024-02-20 | 9.96 | 10.2 | 9.69 | 10.09 | +1.92% | 302,874 | 303,400,002 |
| 2024-02-19 | 9.61 | 9.9 | 9.6 | 9.9 | +6.45% | 326,802 | 318,712,647 |
| 2024-02-08 | 9.1 | 9.54 | 9.08 | 9.3 | +3.33% | 281,203 | 262,784,160 |
| 2024-02-07 | 8.65 | 9.2 | 8.55 | 9 | +4.05% | 340,600 | 305,702,247 |
| 2024-02-06 | 8 | 8.88 | 7.56 | 8.65 | +6.13% | 356,321 | 292,401,180 |
| 2024-02-05 | 8.91 | 8.94 | 8.15 | 8.15 | -9.94% | 349,948 | 290,892,314 |
| 2024-02-02 | 9.6 | 9.92 | 8.6 | 9.05 | -4.64% | 320,540 | 295,023,612 |
| 2024-02-01 | 9.56 | 9.94 | 9.01 | 9.49 | -1.96% | 302,424 | 288,387,253 |
| 2024-01-31 | 10.41 | 10.6 | 9.68 | 9.68 | -9.95% | 446,264 | 447,186,967 |
| 2024-01-30 | 10.71 | 11.23 | 10.65 | 10.75 | -1.19% | 311,337 | 340,627,958 |
| 2024-01-29 | 11.35 | 11.6 | 10.85 | 10.88 | -5.64% | 475,348 | 530,187,884 |
| 2024-01-26 | 11.25 | 11.69 | 11.08 | 11.53 | +2.22% | 743,981 | 851,169,199 |
| 2024-01-25 | 10.1 | 11.28 | 9.92 | 11.28 | +10.05% | 629,953 | 684,566,237 |
| 2024-01-24 | 9.9 | 10.55 | 9.83 | 10.25 | +4.91% | 399,095 | 403,463,852 |
| 2024-01-23 | 9.6 | 9.86 | 9.5 | 9.77 | +1.56% | 154,931 | 150,777,846 |
| 2024-01-22 | 10.09 | 10.09 | 9.48 | 9.62 | -3.8% | 195,107 | 191,681,550 |
| 2024-01-19 | 10.2 | 10.26 | 9.99 | 10 | -1.86% | 100,171 | 101,096,942 |
| 2024-01-18 | 10.01 | 10.25 | 9.85 | 10.19 | +0.49% | 147,794 | 147,998,787 |
| 2024-01-17 | 10.46 | 10.49 | 10.14 | 10.14 | -2.59% | 97,925 | 101,078,951 |
| 2024-01-16 | 10.46 | 10.48 | 10.21 | 10.41 | -0.48% | 118,102 | 122,148,638 |
| 2024-01-15 | 10.56 | 10.63 | 10.44 | 10.46 | -1.32% | 83,029 | 87,333,403 |
| 2024-01-12 | 10.69 | 10.72 | 10.53 | 10.6 | -1.21% | 130,563 | 138,362,543 |
| 2024-01-11 | 10.48 | 10.75 | 10.43 | 10.73 | +2.98% | 175,246 | 186,805,690 |
| 2024-01-10 | 10.78 | 10.78 | 10.36 | 10.42 | -3.52% | 173,511 | 182,197,254 |
| 2024-01-09 | 10.83 | 11.02 | 10.71 | 10.8 | -0.09% | 103,481 | 112,300,907 |
| 2024-01-08 | 11.01 | 11.08 | 10.8 | 10.81 | -1.82% | 106,270 | 116,168,432 |
| 2024-01-05 | 11.41 | 11.44 | 10.98 | 11.01 | -2.91% | 117,717 | 131,369,388 |
| 2024-01-04 | 11.37 | 11.44 | 11.17 | 11.34 | +0.35% | 114,998 | 130,276,323 |
| 2024-01-03 | 11.41 | 11.46 | 11.14 | 11.3 | -1.4% | 150,513 | 169,891,607 |
| 2024-01-02 | 12 | 12 | 11.46 | 11.46 | -0.95% | 177,160 | 206,024,788 |
| 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：