股票概览
12.54
+2.12%
+0.26
12.8
开盘价
13.28
最高价
12.37
最低价
189,760
成交量
数据更新至: 2024-05-20
技术指标
11.62
MA5 (5日均线)
11.42
MA10 (10日均线)
11.46
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 | 12.8 | 13.28 | 12.37 | 12.54 | +2.12% | 189,760 | 242,442,783 |
| 2024-05-17 | 11.29 | 12.28 | 11.22 | 12.28 | +10.04% | 75,340 | 88,782,602 |
| 2024-05-16 | 11.02 | 11.32 | 11.02 | 11.16 | +0.81% | 23,638 | 26,448,412 |
| 2024-05-15 | 11.03 | 11.19 | 11.02 | 11.07 | 0% | 13,986 | 15,516,918 |
| 2024-05-14 | 10.95 | 11.27 | 10.95 | 11.07 | +0.18% | 17,402 | 19,323,513 |
| 2024-05-13 | 11.19 | 11.19 | 10.8 | 11.05 | -1.07% | 25,935 | 28,622,927 |
| 2024-05-10 | 11.38 | 11.42 | 11.1 | 11.17 | -2.02% | 27,175 | 30,441,259 |
| 2024-05-09 | 11.1 | 11.49 | 11.08 | 11.4 | +2.7% | 32,509 | 36,957,727 |
| 2024-05-08 | 11.29 | 11.29 | 11.09 | 11.1 | -2.12% | 31,141 | 34,742,499 |
| 2024-05-07 | 11.34 | 11.45 | 11.25 | 11.34 | -0.35% | 27,696 | 31,367,592 |
| 2024-05-06 | 11.34 | 11.58 | 11.31 | 11.38 | +0.26% | 42,739 | 48,843,606 |
| 2024-04-30 | 11.8 | 11.87 | 11.24 | 11.35 | -6.66% | 66,244 | 75,526,596 |
| 2024-04-29 | 12 | 12.2 | 11.7 | 12.16 | +4.56% | 35,095 | 42,149,710 |
| 2024-04-26 | 11.37 | 11.69 | 11.34 | 11.63 | +1.84% | 24,457 | 28,229,115 |
| 2024-04-25 | 11.37 | 11.6 | 11.32 | 11.42 | -0.09% | 14,444 | 16,575,245 |
| 2024-04-24 | 11.43 | 11.49 | 11.29 | 11.43 | +0.35% | 13,747 | 15,679,199 |
| 2024-04-23 | 11.48 | 11.55 | 11.27 | 11.39 | -0.09% | 16,602 | 18,918,973 |
| 2024-04-22 | 11.44 | 11.58 | 11.19 | 11.4 | +0.35% | 20,569 | 23,458,278 |
| 2024-04-19 | 11.46 | 11.65 | 11.3 | 11.36 | -1.98% | 23,649 | 26,998,304 |
| 2024-04-18 | 11.8 | 11.8 | 11.48 | 11.59 | +0.09% | 21,712 | 25,309,479 |
| 2024-04-17 | 11 | 11.6 | 11 | 11.58 | +5.56% | 31,744 | 36,113,846 |
| 2024-04-16 | 11.49 | 11.57 | 10.96 | 10.97 | -5.43% | 37,690 | 42,209,408 |
| 2024-04-15 | 11.79 | 12.04 | 11.42 | 11.6 | -2.52% | 43,918 | 51,102,788 |
| 2024-04-12 | 12.15 | 12.22 | 11.9 | 11.9 | -2.22% | 20,184 | 24,260,214 |
| 2024-04-11 | 12.3 | 12.34 | 12.01 | 12.17 | -0.9% | 22,072 | 26,881,207 |
| 2024-04-10 | 12.46 | 12.48 | 12.12 | 12.28 | -1.21% | 26,580 | 32,627,271 |
| 2024-04-09 | 12.23 | 12.5 | 12.15 | 12.43 | +2.39% | 30,366 | 37,544,070 |
| 2024-04-08 | 12.5 | 12.6 | 12.13 | 12.14 | -3.04% | 26,621 | 32,734,068 |
| 2024-04-03 | 12.6 | 12.77 | 12.41 | 12.52 | -1.18% | 29,777 | 37,432,348 |
| 2024-04-02 | 12.68 | 12.77 | 12.57 | 12.67 | -0.08% | 31,888 | 40,363,857 |
| 2024-04-01 | 12.3 | 12.69 | 12.27 | 12.68 | +3.68% | 48,607 | 61,080,334 |
| 2024-03-29 | 12.04 | 12.33 | 12 | 12.23 | +2.77% | 35,308 | 43,026,754 |
| 2024-03-28 | 11.71 | 11.98 | 11.68 | 11.9 | +1.45% | 23,951 | 28,384,952 |
| 2024-03-27 | 12.11 | 12.16 | 11.73 | 11.73 | -3.46% | 25,440 | 30,456,305 |
| 2024-03-26 | 12.05 | 12.18 | 11.88 | 12.15 | +1.67% | 25,082 | 30,175,380 |
| 2024-03-25 | 12.14 | 12.32 | 11.95 | 11.95 | -1.89% | 27,116 | 32,838,993 |
| 2024-03-22 | 12.45 | 12.59 | 12.12 | 12.18 | -2.95% | 35,921 | 44,114,294 |
| 2024-03-21 | 12.66 | 12.77 | 12.44 | 12.55 | -0.71% | 25,692 | 32,322,546 |
| 2024-03-20 | 12.66 | 12.73 | 12.43 | 12.64 | -0.47% | 39,427 | 49,600,008 |
| 2024-03-19 | 12.84 | 12.98 | 12.64 | 12.7 | -1.55% | 35,574 | 45,588,620 |
| 2024-03-18 | 12.74 | 12.9 | 12.7 | 12.9 | +1.57% | 26,547 | 33,955,292 |
| 2024-03-15 | 12.81 | 12.94 | 12.6 | 12.7 | -0.7% | 27,803 | 35,334,123 |
| 2024-03-14 | 12.93 | 12.99 | 12.63 | 12.79 | -0.7% | 24,567 | 31,457,628 |
| 2024-03-13 | 13.05 | 13.1 | 12.85 | 12.88 | -1.23% | 30,909 | 39,887,797 |
| 2024-03-12 | 13.1 | 13.12 | 12.91 | 13.04 | -0.84% | 40,273 | 52,397,709 |
| 2024-03-11 | 13 | 13.47 | 13 | 13.15 | +1.47% | 88,961 | 117,460,097 |
| 2024-03-08 | 12.1 | 13.02 | 12.1 | 12.96 | +7.2% | 78,551 | 99,127,243 |
| 2024-03-07 | 12.29 | 12.38 | 12.08 | 12.09 | -1.63% | 18,643 | 22,764,900 |
| 2024-03-06 | 12.04 | 12.5 | 12.02 | 12.29 | +1.57% | 27,076 | 33,154,848 |
| 2024-03-05 | 12.25 | 12.28 | 12.05 | 12.1 | -1.63% | 21,576 | 26,190,075 |
| 2024-03-04 | 12.53 | 12.56 | 12.25 | 12.3 | -1.2% | 24,524 | 30,236,489 |
| 2024-03-01 | 12.44 | 12.54 | 12.3 | 12.45 | +0.65% | 23,248 | 28,855,713 |
| 2024-02-29 | 12.03 | 12.4 | 12.01 | 12.37 | +2.4% | 28,383 | 34,775,940 |
| 2024-02-28 | 12.55 | 12.92 | 12.08 | 12.08 | -3.75% | 41,221 | 51,658,107 |
| 2024-02-27 | 12.43 | 12.55 | 12.28 | 12.55 | +0.8% | 24,015 | 29,813,678 |
| 2024-02-26 | 12.34 | 12.56 | 12.22 | 12.45 | +1.22% | 30,464 | 37,718,870 |
| 2024-02-23 | 12.25 | 12.31 | 12.03 | 12.3 | +1.07% | 26,342 | 32,064,420 |
| 2024-02-22 | 12.08 | 12.37 | 12.07 | 12.17 | +0.75% | 21,804 | 26,552,794 |
| 2024-02-21 | 12 | 12.35 | 11.85 | 12.08 | +0.5% | 29,487 | 35,896,476 |
| 2024-02-20 | 12.08 | 12.2 | 11.83 | 12.02 | -1.72% | 29,674 | 35,399,269 |
| 2024-02-19 | 12.28 | 12.47 | 12.05 | 12.23 | +1.49% | 46,645 | 57,033,324 |
| 2024-02-08 | 11.4 | 12.2 | 11.36 | 12.05 | +6.92% | 59,182 | 70,426,236 |
| 2024-02-07 | 10.9 | 11.48 | 10.8 | 11.27 | +4.06% | 54,948 | 61,657,873 |
| 2024-02-06 | 10.03 | 11.07 | 9.7 | 10.83 | +4.54% | 61,517 | 63,489,776 |
| 2024-02-05 | 10.95 | 10.95 | 9.92 | 10.36 | -4.95% | 55,635 | 57,131,434 |
| 2024-02-02 | 11.55 | 11.67 | 10.5 | 10.9 | -5.95% | 46,381 | 51,542,964 |
| 2024-02-01 | 11.61 | 11.98 | 11.28 | 11.59 | -1.19% | 38,720 | 45,010,240 |
| 2024-01-31 | 12.24 | 12.39 | 11.73 | 11.73 | -4.24% | 38,909 | 46,691,939 |
| 2024-01-30 | 12.92 | 12.92 | 12.23 | 12.25 | -5.41% | 30,585 | 38,463,259 |
| 2024-01-29 | 13.35 | 13.66 | 12.95 | 12.95 | -3.65% | 33,537 | 44,309,092 |
| 2024-01-26 | 13.38 | 13.93 | 13.28 | 13.44 | +0.67% | 32,156 | 43,601,470 |
| 2024-01-25 | 12.81 | 13.38 | 12.62 | 13.35 | +4.79% | 38,929 | 50,862,309 |
| 2024-01-24 | 12.73 | 12.92 | 12.2 | 12.74 | +0.31% | 35,483 | 44,738,097 |
| 2024-01-23 | 12.75 | 12.88 | 12.17 | 12.7 | -1.17% | 45,409 | 56,982,902 |
| 2024-01-22 | 13.86 | 13.86 | 12.7 | 12.85 | -6.2% | 45,324 | 59,858,594 |
| 2024-01-19 | 13.95 | 14.28 | 13.7 | 13.7 | -1.79% | 36,228 | 50,594,310 |
| 2024-01-18 | 13.7 | 13.98 | 13.47 | 13.95 | +1.38% | 35,878 | 49,307,210 |
| 2024-01-17 | 14.18 | 14.18 | 13.76 | 13.76 | -2.96% | 29,793 | 41,514,848 |
| 2024-01-16 | 13.92 | 14.35 | 13.86 | 14.18 | +1.43% | 48,622 | 68,690,220 |
| 2024-01-15 | 13.88 | 14.08 | 13.8 | 13.98 | +0.94% | 33,467 | 46,806,232 |
| 2024-01-12 | 13.73 | 14.1 | 13.6 | 13.85 | +1.02% | 26,922 | 37,518,585 |
| 2024-01-11 | 13.5 | 13.72 | 13.44 | 13.71 | +1.33% | 23,701 | 32,221,471 |
| 2024-01-10 | 13.42 | 13.73 | 13.25 | 13.53 | +0.67% | 18,304 | 24,794,268 |
| 2024-01-09 | 13.36 | 13.69 | 13.2 | 13.44 | +0.67% | 21,049 | 28,236,805 |
| 2024-01-08 | 13.66 | 13.79 | 13.35 | 13.35 | -2.55% | 22,093 | 29,923,941 |
| 2024-01-05 | 13.87 | 14.09 | 13.65 | 13.7 | -1.72% | 15,126 | 20,972,686 |
| 2024-01-04 | 13.98 | 14 | 13.87 | 13.94 | -0.29% | 14,105 | 19,663,274 |
| 2024-01-03 | 13.83 | 14.04 | 13.83 | 13.98 | +0.58% | 23,948 | 33,433,463 |
| 2024-01-02 | 14.01 | 14.06 | 13.89 | 13.9 | -0.93% | 24,743 | 34,562,939 |
| 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：