股票概览
12.1
+1.51%
+0.18
11.95
开盘价
12.12
最高价
11.8
最低价
73,928
成交量
数据更新至: 2024-05-20
技术指标
12.06
MA5 (5日均线)
12.19
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 | 11.95 | 12.12 | 11.8 | 12.1 | +1.51% | 73,928 | 88,961,122 |
| 2024-05-17 | 11.9 | 11.98 | 11.76 | 11.92 | -0.17% | 77,012 | 91,277,590 |
| 2024-05-16 | 12.11 | 12.15 | 11.9 | 11.94 | -0.58% | 69,575 | 83,648,051 |
| 2024-05-15 | 12.23 | 12.39 | 12 | 12.01 | -2.67% | 74,174 | 90,290,253 |
| 2024-05-14 | 12.17 | 12.48 | 12.06 | 12.34 | +3.18% | 113,339 | 138,899,906 |
| 2024-05-13 | 12.05 | 12.11 | 11.8 | 11.96 | -1.4% | 67,199 | 80,400,421 |
| 2024-05-10 | 12.46 | 12.49 | 12.08 | 12.13 | -1.86% | 80,224 | 97,707,144 |
| 2024-05-09 | 12.32 | 12.56 | 12.31 | 12.36 | +0.16% | 77,545 | 96,216,203 |
| 2024-05-08 | 12.71 | 12.76 | 12.33 | 12.34 | -3.52% | 127,138 | 158,228,046 |
| 2024-05-07 | 12.82 | 13.13 | 12.7 | 12.79 | -0.62% | 149,320 | 192,450,937 |
| 2024-05-06 | 12.97 | 13.19 | 12.72 | 12.87 | +0.16% | 146,223 | 189,227,310 |
| 2024-04-30 | 13.26 | 13.32 | 12.76 | 12.85 | -1.76% | 194,884 | 253,816,889 |
| 2024-04-29 | 12.86 | 13.48 | 12.7 | 13.08 | +3.81% | 216,440 | 282,376,566 |
| 2024-04-26 | 12.2 | 12.66 | 12.13 | 12.6 | +3.87% | 120,642 | 150,891,094 |
| 2024-04-25 | 12.26 | 12.35 | 12.1 | 12.13 | -1.7% | 71,023 | 86,643,017 |
| 2024-04-24 | 12.13 | 12.37 | 12 | 12.34 | +2.15% | 92,366 | 113,081,063 |
| 2024-04-23 | 12.16 | 12.3 | 12.02 | 12.08 | +0.67% | 90,501 | 110,229,054 |
| 2024-04-22 | 11.84 | 12.21 | 11.68 | 12 | -0.58% | 61,383 | 73,447,090 |
| 2024-04-19 | 12.16 | 12.4 | 12.02 | 12.07 | -1.07% | 71,965 | 87,515,870 |
| 2024-04-18 | 12.09 | 12.48 | 11.92 | 12.2 | 0% | 95,602 | 116,662,163 |
| 2024-04-17 | 11.75 | 12.35 | 11.74 | 12.2 | +5.9% | 120,386 | 146,291,377 |
| 2024-04-16 | 12.45 | 12.48 | 11.52 | 11.52 | -7.77% | 153,850 | 182,250,082 |
| 2024-04-15 | 12.88 | 12.97 | 12.16 | 12.49 | -3.03% | 128,930 | 160,945,438 |
| 2024-04-12 | 12.98 | 13.13 | 12.75 | 12.88 | -1.68% | 112,086 | 144,867,074 |
| 2024-04-11 | 12.7 | 13.25 | 12.65 | 13.1 | +3.23% | 154,334 | 201,644,021 |
| 2024-04-10 | 13 | 13.06 | 12.53 | 12.69 | -2.98% | 105,413 | 134,428,516 |
| 2024-04-09 | 12.98 | 13.22 | 12.9 | 13.08 | +0.54% | 87,100 | 113,725,933 |
| 2024-04-08 | 12.85 | 13.2 | 12.83 | 13.01 | -0.54% | 89,676 | 116,794,106 |
| 2024-04-03 | 13.35 | 13.43 | 13 | 13.08 | -2.61% | 132,206 | 173,545,722 |
| 2024-04-02 | 13.56 | 13.76 | 13.3 | 13.43 | -1.61% | 150,486 | 202,903,555 |
| 2024-04-01 | 13.54 | 13.72 | 13.46 | 13.65 | +1.26% | 138,891 | 188,496,019 |
| 2024-03-29 | 13.37 | 13.5 | 13.07 | 13.48 | -0.15% | 147,816 | 196,609,000 |
| 2024-03-28 | 13.18 | 13.6 | 13.11 | 13.5 | +2.9% | 173,689 | 233,165,247 |
| 2024-03-27 | 13.6 | 13.65 | 13.05 | 13.12 | -3.03% | 201,979 | 267,841,251 |
| 2024-03-26 | 14.03 | 14.12 | 13.3 | 13.53 | -1.46% | 215,937 | 294,460,706 |
| 2024-03-25 | 14.51 | 14.51 | 13.73 | 13.73 | -6.73% | 333,393 | 469,448,016 |
| 2024-03-22 | 14.41 | 15.06 | 14.41 | 14.72 | +1.59% | 452,858 | 669,493,888 |
| 2024-03-21 | 14.76 | 14.96 | 14.42 | 14.49 | -2.03% | 356,009 | 521,752,781 |
| 2024-03-20 | 13.99 | 14.85 | 13.97 | 14.79 | +4.82% | 458,164 | 671,572,716 |
| 2024-03-19 | 14.29 | 14.55 | 14.11 | 14.11 | -1.4% | 298,759 | 427,295,289 |
| 2024-03-18 | 13.91 | 14.39 | 13.8 | 14.31 | +3.25% | 338,695 | 477,655,267 |
| 2024-03-15 | 13.99 | 14.12 | 13.53 | 13.86 | -2.12% | 341,115 | 469,992,913 |
| 2024-03-14 | 14.89 | 14.89 | 13.88 | 14.16 | -7.27% | 478,086 | 689,071,465 |
| 2024-03-13 | 14.45 | 15.87 | 14.41 | 15.27 | +4.95% | 675,552 | 1,022,746,460 |
| 2024-03-12 | 14.41 | 14.99 | 14.25 | 14.55 | +1.18% | 456,795 | 669,145,571 |
| 2024-03-11 | 14.26 | 14.4 | 13.88 | 14.38 | -0.96% | 362,123 | 511,899,853 |
| 2024-03-08 | 14.69 | 14.89 | 14.22 | 14.52 | -3.2% | 413,538 | 601,570,918 |
| 2024-03-07 | 14.35 | 15.25 | 14.18 | 15 | +3.66% | 630,007 | 929,211,765 |
| 2024-03-06 | 14.35 | 14.59 | 14.1 | 14.47 | -2.3% | 480,218 | 688,350,876 |
| 2024-03-05 | 15.25 | 15.95 | 14.77 | 14.81 | -4.82% | 675,402 | 1,036,312,518 |
| 2024-03-04 | 15.02 | 15.64 | 14.89 | 15.56 | +2.37% | 659,149 | 1,006,780,789 |
| 2024-03-01 | 15.8 | 15.92 | 15.08 | 15.2 | -9.31% | 908,855 | 1,385,093,759 |
| 2024-02-29 | 16.76 | 17.57 | 16.76 | 16.76 | -9.99% | 641,737 | 1,083,679,434 |
| 2024-02-28 | 18.62 | 18.62 | 18.2 | 18.62 | +9.98% | 1,221,105 | 2,272,582,908 |
| 2024-02-27 | 16.93 | 16.93 | 16.93 | 16.93 | +10.01% | 42,804 | 72,466,952 |
| 2024-02-26 | 15.39 | 15.39 | 15.39 | 15.39 | +10.01% | 15,288 | 23,527,816 |
| 2024-02-23 | 13.99 | 13.99 | 13.99 | 13.99 | +9.98% | 21,918 | 30,663,282 |
| 2024-02-22 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 19,297 | 24,545,784 |
| 2024-02-21 | 11.56 | 11.56 | 11.56 | 11.56 | +9.99% | 37,253 | 43,064,202 |
| 2024-02-20 | 10.51 | 10.51 | 10.51 | 10.51 | +10.05% | 26,938 | 28,311,996 |
| 2024-02-19 | 9.55 | 9.55 | 9.55 | 9.55 | +10.02% | 27,259 | 26,032,345 |
| 2024-02-08 | 8.32 | 8.77 | 7.66 | 8.68 | +4.33% | 246,406 | 201,612,468 |
| 2024-02-07 | 8.3 | 8.97 | 8.11 | 8.32 | -0.6% | 244,282 | 209,535,195 |
| 2024-02-06 | 8.33 | 8.75 | 8.25 | 8.37 | -8.72% | 254,923 | 212,842,818 |
| 2024-02-05 | 10.03 | 10.19 | 9.17 | 9.17 | -10.01% | 159,021 | 148,131,012 |
| 2024-02-02 | 10.38 | 11.08 | 9.87 | 10.19 | -1.55% | 288,060 | 302,880,959 |
| 2024-02-01 | 10.48 | 10.79 | 10.13 | 10.35 | -4.7% | 240,676 | 251,385,757 |
| 2024-01-31 | 10.59 | 11.28 | 10.5 | 10.86 | +1.02% | 314,939 | 345,022,359 |
| 2024-01-30 | 10.84 | 11.31 | 10.52 | 10.75 | -0.19% | 225,852 | 247,510,096 |
| 2024-01-29 | 10.92 | 11.28 | 10.69 | 10.77 | -3.67% | 262,405 | 287,574,747 |
| 2024-01-26 | 10.99 | 11.83 | 10.9 | 11.18 | +4% | 369,863 | 419,780,856 |
| 2024-01-25 | 9.72 | 10.75 | 9.6 | 10.75 | +10.03% | 148,471 | 153,849,798 |
| 2024-01-24 | 9.35 | 9.86 | 9.32 | 9.77 | +4.94% | 135,708 | 130,345,364 |
| 2024-01-23 | 9.19 | 9.36 | 9.1 | 9.31 | +1.31% | 58,125 | 53,660,329 |
| 2024-01-22 | 9.78 | 9.94 | 9.15 | 9.19 | -6.7% | 64,909 | 61,754,926 |
| 2024-01-19 | 9.95 | 10.11 | 9.84 | 9.85 | -0.61% | 47,746 | 47,515,315 |
| 2024-01-18 | 9.9 | 10.05 | 9.63 | 9.91 | -0.4% | 66,367 | 64,974,473 |
| 2024-01-17 | 10.19 | 10.24 | 9.92 | 9.95 | -2.36% | 44,858 | 45,180,501 |
| 2024-01-16 | 10.27 | 10.3 | 10.03 | 10.19 | -1.16% | 44,581 | 45,166,004 |
| 2024-01-15 | 10.31 | 10.47 | 10.23 | 10.31 | +0.39% | 45,302 | 46,844,178 |
| 2024-01-12 | 10.59 | 10.63 | 10.24 | 10.27 | -3.02% | 60,269 | 62,766,751 |
| 2024-01-11 | 10.41 | 10.64 | 10.38 | 10.59 | +1.24% | 46,709 | 49,242,714 |
| 2024-01-10 | 10.83 | 10.9 | 10.4 | 10.46 | -3.33% | 60,715 | 63,914,502 |
| 2024-01-09 | 10.82 | 11.03 | 10.72 | 10.82 | 0% | 55,521 | 60,229,815 |
| 2024-01-08 | 11 | 11.03 | 10.75 | 10.82 | -1.37% | 53,497 | 58,324,685 |
| 2024-01-05 | 11.44 | 11.44 | 10.88 | 10.97 | -3.43% | 84,116 | 93,225,683 |
| 2024-01-04 | 11.46 | 11.49 | 11.19 | 11.36 | -0.7% | 78,711 | 89,310,836 |
| 2024-01-03 | 11.29 | 11.6 | 11.24 | 11.44 | +0.7% | 103,517 | 118,409,426 |
| 2024-01-02 | 11.47 | 11.77 | 11.33 | 11.36 | -0.96% | 104,056 | 120,161,375 |
| 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：