股票概览
12.21
-0.16%
-0.02
12.22
开盘价
12.51
最高价
12.16
最低价
859,411
成交量
数据更新至: 2024-05-20
技术指标
12.20
MA5 (5日均线)
12.25
MA10 (10日均线)
11.99
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 | 12.22 | 12.51 | 12.16 | 12.21 | -0.16% | 859,411 | 1,058,950,028 |
| 2024-05-17 | 11.95 | 12.23 | 11.91 | 12.23 | +1.92% | 607,428 | 733,278,332 |
| 2024-05-16 | 12.06 | 12.18 | 11.95 | 12 | 0% | 634,689 | 764,777,087 |
| 2024-05-15 | 12.5 | 12.59 | 11.99 | 12 | -4.61% | 1,150,472 | 1,402,243,052 |
| 2024-05-14 | 12.47 | 12.58 | 12.3 | 12.58 | +0.96% | 802,738 | 998,788,402 |
| 2024-05-13 | 12.28 | 12.6 | 12.13 | 12.46 | +0.24% | 938,742 | 1,163,888,283 |
| 2024-05-10 | 12.15 | 12.48 | 12.15 | 12.43 | +2.39% | 1,019,706 | 1,257,428,602 |
| 2024-05-09 | 12.09 | 12.28 | 12.09 | 12.14 | +0.17% | 584,754 | 711,114,868 |
| 2024-05-08 | 12.31 | 12.31 | 12.03 | 12.12 | -1.54% | 655,249 | 794,784,900 |
| 2024-05-07 | 12.27 | 12.47 | 12.25 | 12.31 | -0.24% | 796,879 | 984,001,196 |
| 2024-05-06 | 12.59 | 12.68 | 12.23 | 12.34 | -0.88% | 1,054,142 | 1,311,952,889 |
| 2024-04-30 | 12.49 | 12.63 | 12.33 | 12.45 | -1.89% | 957,718 | 1,193,432,426 |
| 2024-04-29 | 12.42 | 12.88 | 12.28 | 12.69 | +3.09% | 2,056,739 | 2,582,833,230 |
| 2024-04-26 | 11.61 | 12.31 | 11.5 | 12.31 | +10.01% | 2,081,875 | 2,479,622,373 |
| 2024-04-25 | 11.27 | 11.31 | 11.17 | 11.19 | -0.89% | 309,348 | 347,466,634 |
| 2024-04-24 | 11.33 | 11.37 | 11.21 | 11.29 | -0.35% | 381,287 | 430,070,795 |
| 2024-04-23 | 11.31 | 11.41 | 11.22 | 11.33 | +0.27% | 426,467 | 482,328,133 |
| 2024-04-22 | 11.12 | 11.58 | 11.11 | 11.3 | +0.98% | 553,264 | 628,661,471 |
| 2024-04-19 | 11.24 | 11.36 | 11.13 | 11.19 | -0.89% | 405,178 | 456,033,672 |
| 2024-04-18 | 11.2 | 11.51 | 11.14 | 11.29 | +0.36% | 708,252 | 802,998,563 |
| 2024-04-17 | 10.93 | 11.28 | 10.79 | 11.25 | +1.9% | 678,615 | 751,663,937 |
| 2024-04-16 | 11.17 | 11.38 | 11 | 11.04 | -2.04% | 781,200 | 878,224,001 |
| 2024-04-15 | 10.99 | 11.45 | 10.84 | 11.27 | +2.45% | 890,765 | 996,750,948 |
| 2024-04-12 | 11.08 | 11.13 | 10.97 | 11 | -0.81% | 398,501 | 439,757,761 |
| 2024-04-11 | 11.14 | 11.3 | 11.07 | 11.09 | -0.72% | 417,484 | 466,143,828 |
| 2024-04-10 | 11.48 | 11.49 | 11.06 | 11.17 | -2.7% | 566,783 | 636,517,149 |
| 2024-04-09 | 11.59 | 11.64 | 11.36 | 11.48 | -0.43% | 487,351 | 558,199,009 |
| 2024-04-08 | 11.65 | 11.75 | 11.5 | 11.53 | -2.78% | 511,581 | 592,930,641 |
| 2024-04-03 | 11.9 | 11.97 | 11.76 | 11.86 | -0.34% | 387,915 | 460,590,391 |
| 2024-04-02 | 12.09 | 12.16 | 11.82 | 11.9 | -1.9% | 516,201 | 618,549,686 |
| 2024-04-01 | 12.12 | 12.18 | 11.96 | 12.13 | +1.25% | 652,367 | 787,264,838 |
| 2024-03-29 | 11.8 | 11.98 | 11.47 | 11.98 | +1.35% | 750,302 | 876,460,039 |
| 2024-03-28 | 11.78 | 12.02 | 11.77 | 11.82 | +0.08% | 584,031 | 693,100,893 |
| 2024-03-27 | 12.25 | 12.25 | 11.81 | 11.81 | -3.83% | 764,931 | 914,520,987 |
| 2024-03-26 | 12.11 | 12.33 | 12.06 | 12.28 | +1.15% | 566,708 | 691,256,032 |
| 2024-03-25 | 12.34 | 12.41 | 12.13 | 12.14 | -3.04% | 774,025 | 950,173,641 |
| 2024-03-22 | 12.64 | 12.78 | 12.42 | 12.52 | -1.18% | 932,746 | 1,175,572,209 |
| 2024-03-21 | 12.59 | 12.82 | 12.48 | 12.67 | +1.36% | 1,015,123 | 1,283,158,235 |
| 2024-03-20 | 12.4 | 12.69 | 12.38 | 12.5 | +0.81% | 893,088 | 1,116,340,701 |
| 2024-03-19 | 12.65 | 12.73 | 12.39 | 12.4 | -3.05% | 876,779 | 1,101,612,672 |
| 2024-03-18 | 12.14 | 13.11 | 12.11 | 12.79 | +6.14% | 1,877,433 | 2,379,925,914 |
| 2024-03-15 | 11.81 | 12.05 | 11.73 | 12.05 | +1.52% | 542,585 | 644,754,170 |
| 2024-03-14 | 12.03 | 12.12 | 11.75 | 11.87 | -1.82% | 621,937 | 741,357,377 |
| 2024-03-13 | 12.25 | 12.27 | 12.05 | 12.09 | -1.55% | 485,479 | 589,517,495 |
| 2024-03-12 | 12.19 | 12.34 | 12.08 | 12.28 | +1.07% | 776,343 | 950,348,698 |
| 2024-03-11 | 12 | 12.15 | 11.99 | 12.15 | +1.42% | 521,928 | 630,470,235 |
| 2024-03-08 | 11.96 | 12.04 | 11.91 | 11.98 | -0.42% | 418,276 | 500,628,459 |
| 2024-03-07 | 12.21 | 12.31 | 11.91 | 12.03 | -1.96% | 724,696 | 877,026,006 |
| 2024-03-06 | 12.26 | 12.41 | 12.12 | 12.27 | 0% | 643,745 | 788,715,734 |
| 2024-03-05 | 12.2 | 12.35 | 12.12 | 12.27 | -0.41% | 612,503 | 748,708,904 |
| 2024-03-04 | 12.43 | 12.45 | 12.22 | 12.32 | -1.99% | 875,040 | 1,077,728,651 |
| 2024-03-01 | 12.18 | 12.64 | 12.1 | 12.57 | +3.46% | 1,309,753 | 1,616,545,301 |
| 2024-02-29 | 11.82 | 12.15 | 11.82 | 12.15 | +2.27% | 867,478 | 1,039,874,457 |
| 2024-02-28 | 12.22 | 12.45 | 11.88 | 11.88 | -1.98% | 1,153,639 | 1,408,159,828 |
| 2024-02-27 | 11.86 | 12.12 | 11.83 | 12.12 | +1.85% | 741,742 | 890,762,320 |
| 2024-02-26 | 12.01 | 12.1 | 11.86 | 11.9 | -1.57% | 794,353 | 950,178,972 |
| 2024-02-23 | 12.03 | 12.16 | 11.94 | 12.09 | 0% | 907,510 | 1,094,265,033 |
| 2024-02-22 | 11.74 | 12.13 | 11.7 | 12.09 | +2.28% | 1,045,613 | 1,250,184,158 |
| 2024-02-21 | 11.7 | 12.27 | 11.57 | 11.82 | -1.17% | 1,408,524 | 1,677,235,257 |
| 2024-02-20 | 11.31 | 12.09 | 11.23 | 11.96 | +5.47% | 1,270,368 | 1,484,440,960 |
| 2024-02-19 | 11.34 | 11.47 | 10.99 | 11.34 | -1.9% | 957,607 | 1,073,011,530 |
| 2024-02-08 | 11.65 | 11.94 | 11.39 | 11.56 | +3.21% | 1,042,819 | 1,216,157,341 |
| 2024-02-07 | 11.1 | 11.47 | 11.05 | 11.2 | +0.36% | 858,136 | 964,311,095 |
| 2024-02-06 | 10.38 | 11.31 | 10.16 | 11.16 | +6.9% | 923,698 | 995,283,282 |
| 2024-02-05 | 10.75 | 10.91 | 10.28 | 10.44 | -4.22% | 769,239 | 818,196,673 |
| 2024-02-02 | 11.31 | 11.37 | 10.51 | 10.9 | -3.96% | 912,046 | 998,404,824 |
| 2024-02-01 | 11.48 | 11.63 | 11.22 | 11.35 | -2.41% | 668,099 | 762,988,142 |
| 2024-01-31 | 11.66 | 11.85 | 11.46 | 11.63 | -0.6% | 632,912 | 737,193,659 |
| 2024-01-30 | 11.85 | 12.1 | 11.67 | 11.7 | -1.85% | 647,524 | 767,540,358 |
| 2024-01-29 | 12.04 | 12.31 | 11.89 | 11.92 | -1.49% | 961,437 | 1,163,784,584 |
| 2024-01-26 | 11.81 | 12.36 | 11.73 | 12.1 | +1.77% | 1,124,487 | 1,350,494,349 |
| 2024-01-25 | 11.37 | 12.08 | 11.28 | 11.89 | +4.3% | 1,342,757 | 1,569,424,080 |
| 2024-01-24 | 10.91 | 11.52 | 10.72 | 11.4 | +5.26% | 963,385 | 1,071,681,837 |
| 2024-01-23 | 10.65 | 10.95 | 10.6 | 10.83 | +1.21% | 467,556 | 504,085,747 |
| 2024-01-22 | 11 | 11.1 | 10.56 | 10.7 | -3.08% | 476,021 | 517,255,087 |
| 2024-01-19 | 11.16 | 11.17 | 10.96 | 11.04 | -1.78% | 345,849 | 382,736,600 |
| 2024-01-18 | 11.06 | 11.31 | 10.88 | 11.24 | +0.63% | 669,708 | 741,807,339 |
| 2024-01-17 | 11.35 | 11.42 | 11.17 | 11.17 | -1.93% | 379,385 | 429,187,707 |
| 2024-01-16 | 11.25 | 11.39 | 11.15 | 11.39 | +1.06% | 372,210 | 420,624,710 |
| 2024-01-15 | 11.11 | 11.35 | 11.07 | 11.27 | +0.81% | 313,921 | 353,008,713 |
| 2024-01-12 | 11.38 | 11.43 | 11.17 | 11.18 | -2.36% | 404,365 | 456,465,416 |
| 2024-01-11 | 11.27 | 11.47 | 11.17 | 11.45 | +1.6% | 471,427 | 534,838,908 |
| 2024-01-10 | 11.41 | 11.44 | 11.25 | 11.27 | -1.4% | 355,687 | 403,102,954 |
| 2024-01-09 | 11.52 | 11.58 | 11.35 | 11.43 | -0.44% | 427,567 | 490,371,940 |
| 2024-01-08 | 11.7 | 11.74 | 11.4 | 11.48 | -2.21% | 488,259 | 563,115,498 |
| 2024-01-05 | 11.82 | 12.05 | 11.68 | 11.74 | -0.76% | 565,320 | 670,405,429 |
| 2024-01-04 | 11.96 | 11.98 | 11.73 | 11.83 | -1.09% | 410,363 | 485,997,142 |
| 2024-01-03 | 11.78 | 12.18 | 11.74 | 11.96 | +1.53% | 642,274 | 769,273,107 |
| 2024-01-02 | 12.04 | 12.04 | 11.73 | 11.78 | -2.24% | 525,407 | 621,627,153 |
| 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：