股票概览
12.17
-3.26%
-0.41
12.5
开盘价
12.5
最高价
12.06
最低价
324,368
成交量
数据更新至: 2024-05-20
技术指标
11.95
MA5 (5日均线)
11.74
MA10 (10日均线)
11.51
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 | 12.5 | 12.5 | 12.06 | 12.17 | -3.26% | 324,368 | 395,110,266 |
| 2024-05-17 | 11.92 | 12.79 | 11.82 | 12.58 | +6.16% | 425,298 | 520,442,240 |
| 2024-05-16 | 11.59 | 12.06 | 11.55 | 11.85 | +2.24% | 263,763 | 314,003,606 |
| 2024-05-15 | 11.51 | 11.77 | 11.46 | 11.59 | +0.43% | 106,555 | 123,976,222 |
| 2024-05-14 | 11.68 | 11.77 | 11.49 | 11.54 | -1.37% | 135,403 | 157,291,886 |
| 2024-05-13 | 11.64 | 11.84 | 11.51 | 11.7 | -0.26% | 111,605 | 130,406,618 |
| 2024-05-10 | 11.4 | 11.88 | 11.35 | 11.73 | +2.62% | 187,764 | 218,812,304 |
| 2024-05-09 | 11.23 | 11.54 | 11.23 | 11.43 | +1.6% | 83,120 | 94,866,911 |
| 2024-05-08 | 11.46 | 11.49 | 11.23 | 11.25 | -2.6% | 93,068 | 105,389,964 |
| 2024-05-07 | 11.5 | 11.68 | 11.4 | 11.55 | -0.17% | 115,664 | 133,061,225 |
| 2024-05-06 | 11.83 | 11.85 | 11.56 | 11.57 | +0.43% | 139,994 | 163,693,005 |
| 2024-04-30 | 11.81 | 11.84 | 11.5 | 11.52 | -4% | 187,538 | 217,840,558 |
| 2024-04-29 | 11.38 | 12.07 | 11.35 | 12 | +4.99% | 274,383 | 324,583,500 |
| 2024-04-26 | 11.15 | 11.44 | 11.13 | 11.43 | +2.14% | 118,224 | 134,041,723 |
| 2024-04-25 | 11.04 | 11.3 | 11.03 | 11.19 | +0.81% | 102,512 | 114,719,586 |
| 2024-04-24 | 10.98 | 11.13 | 10.81 | 11.1 | +1.09% | 91,213 | 100,029,913 |
| 2024-04-23 | 10.97 | 11.23 | 10.88 | 10.98 | +0.09% | 82,279 | 90,609,891 |
| 2024-04-22 | 11.04 | 11.15 | 10.91 | 10.97 | -0.54% | 63,689 | 69,962,052 |
| 2024-04-19 | 11.05 | 11.15 | 10.96 | 11.03 | -0.36% | 61,799 | 68,329,073 |
| 2024-04-18 | 11.29 | 11.29 | 11.05 | 11.07 | -0.81% | 87,228 | 97,115,290 |
| 2024-04-17 | 10.89 | 11.18 | 10.89 | 11.16 | +2.48% | 103,209 | 114,363,353 |
| 2024-04-16 | 10.99 | 11.09 | 10.8 | 10.89 | -0.91% | 116,242 | 127,209,232 |
| 2024-04-15 | 10.92 | 11.14 | 10.75 | 10.99 | +0.64% | 87,547 | 96,046,725 |
| 2024-04-12 | 11.18 | 11.22 | 10.9 | 10.92 | -1.89% | 84,707 | 93,406,249 |
| 2024-04-11 | 11.05 | 11.22 | 11.02 | 11.13 | +0.18% | 62,865 | 70,145,577 |
| 2024-04-10 | 11.38 | 11.39 | 11.01 | 11.11 | -2.2% | 94,653 | 105,571,798 |
| 2024-04-09 | 11.26 | 11.38 | 11.23 | 11.36 | +1.16% | 53,013 | 59,964,306 |
| 2024-04-08 | 11.58 | 11.58 | 11.22 | 11.23 | -3.19% | 118,278 | 134,274,976 |
| 2024-04-03 | 11.61 | 11.67 | 11.53 | 11.6 | -0.94% | 71,438 | 82,788,445 |
| 2024-04-02 | 11.82 | 11.85 | 11.59 | 11.71 | -1.43% | 109,344 | 127,875,323 |
| 2024-04-01 | 11.64 | 11.88 | 11.63 | 11.88 | +2.15% | 123,736 | 146,213,617 |
| 2024-03-29 | 11.67 | 11.77 | 11.55 | 11.63 | -0.85% | 118,397 | 137,605,506 |
| 2024-03-28 | 11.45 | 11.85 | 11.41 | 11.73 | +1.73% | 146,563 | 171,009,562 |
| 2024-03-27 | 12.05 | 12.07 | 11.41 | 11.53 | -4.47% | 258,303 | 300,886,536 |
| 2024-03-26 | 11.86 | 12.09 | 11.76 | 12.07 | +1.68% | 205,532 | 245,477,303 |
| 2024-03-25 | 11.73 | 12.08 | 11.66 | 11.87 | +0.94% | 200,982 | 239,342,463 |
| 2024-03-22 | 11.97 | 11.97 | 11.54 | 11.76 | -2.24% | 203,511 | 238,809,473 |
| 2024-03-21 | 11.82 | 12.09 | 11.8 | 12.03 | +1.78% | 195,728 | 233,989,410 |
| 2024-03-20 | 11.81 | 11.87 | 11.61 | 11.82 | 0% | 121,063 | 142,231,045 |
| 2024-03-19 | 11.69 | 11.9 | 11.66 | 11.82 | +1.29% | 169,746 | 200,047,702 |
| 2024-03-18 | 11.61 | 11.67 | 11.54 | 11.67 | +0.86% | 109,962 | 127,597,832 |
| 2024-03-15 | 11.65 | 11.67 | 11.49 | 11.57 | -0.6% | 138,693 | 160,196,122 |
| 2024-03-14 | 11.61 | 11.84 | 11.58 | 11.64 | -0.77% | 157,867 | 184,787,469 |
| 2024-03-13 | 12 | 12.06 | 11.64 | 11.73 | -3.54% | 257,818 | 303,469,993 |
| 2024-03-12 | 11.76 | 12.28 | 11.56 | 12.16 | +3.31% | 411,361 | 493,299,214 |
| 2024-03-11 | 11.68 | 11.77 | 11.56 | 11.77 | +1.64% | 138,527 | 161,681,714 |
| 2024-03-08 | 11.53 | 11.61 | 11.45 | 11.58 | +0.35% | 123,441 | 142,428,864 |
| 2024-03-07 | 11.76 | 11.85 | 11.53 | 11.54 | -1.45% | 155,758 | 181,769,671 |
| 2024-03-06 | 11.79 | 11.89 | 11.57 | 11.71 | -1.6% | 166,507 | 195,197,776 |
| 2024-03-05 | 11.83 | 11.95 | 11.66 | 11.9 | +1.02% | 212,201 | 250,927,466 |
| 2024-03-04 | 12.12 | 12.13 | 11.65 | 11.78 | -2.89% | 275,840 | 325,602,536 |
| 2024-03-01 | 12.24 | 12.35 | 11.94 | 12.13 | -0.9% | 223,445 | 270,524,660 |
| 2024-02-29 | 12 | 12.29 | 11.91 | 12.24 | +1.41% | 301,232 | 365,795,790 |
| 2024-02-28 | 12.31 | 12.66 | 12.07 | 12.07 | -2.35% | 460,698 | 573,773,974 |
| 2024-02-27 | 12.25 | 12.4 | 12.15 | 12.36 | +0.57% | 247,191 | 304,388,969 |
| 2024-02-26 | 12.39 | 12.54 | 12.07 | 12.29 | -2.23% | 348,587 | 428,464,678 |
| 2024-02-23 | 12.58 | 12.68 | 12.36 | 12.57 | -0.4% | 403,257 | 505,586,203 |
| 2024-02-22 | 12.4 | 12.72 | 12.28 | 12.62 | +1.28% | 409,899 | 513,202,677 |
| 2024-02-21 | 12.18 | 12.98 | 12.03 | 12.46 | -0.4% | 754,326 | 945,880,410 |
| 2024-02-20 | 11.48 | 12.51 | 11.25 | 12.51 | +10.03% | 737,184 | 886,426,988 |
| 2024-02-19 | 11.34 | 11.56 | 11.08 | 11.37 | +0.44% | 494,639 | 560,973,301 |
| 2024-02-08 | 10.9 | 11.57 | 10.8 | 11.32 | +2.54% | 538,373 | 607,640,385 |
| 2024-02-07 | 11.98 | 11.98 | 11.04 | 11.04 | -10.02% | 810,721 | 922,965,110 |
| 2024-02-06 | 12.27 | 12.83 | 12.27 | 12.27 | -9.98% | 560,660 | 690,338,156 |
| 2024-02-05 | 13.63 | 13.95 | 13.63 | 13.63 | -9.97% | 346,698 | 472,810,888 |
| 2024-02-02 | 13.3 | 15.14 | 13.3 | 15.14 | +10.03% | 997,889 | 1,458,312,113 |
| 2024-02-01 | 12.95 | 14.3 | 12.95 | 13.76 | +5.85% | 1,027,089 | 1,436,138,512 |
| 2024-01-31 | 12.28 | 13.66 | 12.02 | 13 | -2.62% | 838,618 | 1,063,218,910 |
| 2024-01-30 | 13.7 | 14.55 | 13.35 | 13.35 | -9.98% | 873,331 | 1,191,816,247 |
| 2024-01-29 | 14.83 | 14.83 | 14.83 | 14.83 | +10.01% | 268,785 | 398,608,600 |
| 2024-01-26 | 13.48 | 13.48 | 13.48 | 13.48 | +10.04% | 79,380 | 107,004,119 |
| 2024-01-25 | 12.25 | 12.25 | 12.01 | 12.25 | +9.96% | 325,274 | 398,195,043 |
| 2024-01-24 | 10.56 | 11.14 | 10.56 | 11.14 | +9.97% | 344,515 | 379,088,543 |
| 2024-01-23 | 9.36 | 10.13 | 9.25 | 10.13 | +9.99% | 159,886 | 156,215,936 |
| 2024-01-22 | 9.67 | 9.67 | 9.16 | 9.21 | -4.95% | 55,131 | 51,930,881 |
| 2024-01-19 | 9.64 | 9.8 | 9.58 | 9.69 | +0.31% | 37,751 | 36,705,346 |
| 2024-01-18 | 9.79 | 9.83 | 9.39 | 9.66 | -1.83% | 73,622 | 70,610,484 |
| 2024-01-17 | 9.94 | 9.98 | 9.84 | 9.84 | -1.11% | 38,188 | 37,884,813 |
| 2024-01-16 | 10.03 | 10.07 | 9.87 | 9.95 | -0.8% | 42,803 | 42,611,796 |
| 2024-01-15 | 9.97 | 10.06 | 9.89 | 10.03 | +0.5% | 37,943 | 37,902,248 |
| 2024-01-12 | 10.01 | 10.1 | 9.97 | 9.98 | -0.2% | 39,191 | 39,287,345 |
| 2024-01-11 | 9.98 | 10.06 | 9.93 | 10 | +0.1% | 31,653 | 31,611,916 |
| 2024-01-10 | 10.09 | 10.1 | 9.96 | 9.99 | -0.89% | 41,399 | 41,475,785 |
| 2024-01-09 | 9.95 | 10.1 | 9.92 | 10.08 | +1.41% | 29,308 | 29,385,329 |
| 2024-01-08 | 10.13 | 10.14 | 9.94 | 9.94 | -1.39% | 44,913 | 44,993,567 |
| 2024-01-05 | 10.02 | 10.18 | 10.02 | 10.08 | +0.3% | 42,119 | 42,590,863 |
| 2024-01-04 | 10.09 | 10.13 | 10.01 | 10.05 | -0.79% | 24,787 | 24,921,903 |
| 2024-01-03 | 10.06 | 10.19 | 10.04 | 10.13 | +0.9% | 40,598 | 41,093,695 |
| 2024-01-02 | 10.08 | 10.12 | 9.98 | 10.04 | -0.69% | 41,741 | 41,910,491 |
| 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：