股票概览
12.33
+2.07%
+0.25
12.08
开盘价
12.34
最高价
12.04
最低价
67,784
成交量
数据更新至: 2024-05-20
技术指标
12.27
MA5 (5日均线)
12.91
MA10 (10日均线)
12.46
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 | 12.08 | 12.34 | 12.04 | 12.33 | +2.07% | 67,784 | 83,101,902 |
| 2024-05-17 | 12.16 | 12.24 | 11.97 | 12.08 | -0.74% | 69,865 | 84,357,115 |
| 2024-05-16 | 12.19 | 12.35 | 12.13 | 12.17 | +0.16% | 66,664 | 81,405,804 |
| 2024-05-15 | 12.5 | 12.69 | 12.15 | 12.15 | -3.72% | 83,469 | 103,558,203 |
| 2024-05-14 | 12.4 | 12.69 | 12.4 | 12.62 | +0.56% | 81,153 | 101,984,146 |
| 2024-05-13 | 12.96 | 13.1 | 12.45 | 12.55 | -4.92% | 119,716 | 152,324,814 |
| 2024-05-10 | 13.74 | 13.82 | 13.11 | 13.2 | -4.97% | 151,170 | 201,378,475 |
| 2024-05-09 | 13.97 | 14.56 | 13.75 | 13.89 | -4.99% | 314,793 | 445,297,298 |
| 2024-05-08 | 13.31 | 14.83 | 12.9 | 14.62 | +8.38% | 381,232 | 525,884,183 |
| 2024-05-07 | 12.24 | 13.49 | 12.08 | 13.49 | +10.03% | 295,731 | 384,019,180 |
| 2024-05-06 | 12.18 | 12.34 | 12.03 | 12.26 | +0.66% | 108,514 | 132,369,941 |
| 2024-04-30 | 12.88 | 12.92 | 12.12 | 12.18 | -6.81% | 186,050 | 231,610,725 |
| 2024-04-29 | 12.7 | 13.16 | 12.27 | 13.07 | +4.23% | 306,544 | 390,914,826 |
| 2024-04-26 | 11.26 | 12.95 | 11.23 | 12.54 | +5.29% | 278,414 | 338,820,246 |
| 2024-04-25 | 11.71 | 12.2 | 11.65 | 11.91 | +2.67% | 163,323 | 194,758,843 |
| 2024-04-24 | 11.37 | 11.67 | 11.35 | 11.6 | +1.67% | 74,641 | 86,173,261 |
| 2024-04-23 | 11.43 | 11.65 | 11.34 | 11.41 | +0.18% | 67,104 | 77,001,193 |
| 2024-04-22 | 11.6 | 11.67 | 11.22 | 11.39 | -3.31% | 85,479 | 97,653,755 |
| 2024-04-19 | 11.72 | 12.02 | 11.66 | 11.78 | -1.09% | 118,499 | 139,519,088 |
| 2024-04-18 | 11.56 | 12.14 | 11.35 | 11.91 | -1% | 207,738 | 243,193,126 |
| 2024-04-17 | 11.7 | 12.18 | 11.52 | 12.03 | +8.67% | 261,431 | 310,881,558 |
| 2024-04-16 | 11.51 | 11.73 | 10.88 | 11.07 | -5.3% | 157,242 | 175,917,263 |
| 2024-04-15 | 12.12 | 12.25 | 11.26 | 11.69 | -4.34% | 195,377 | 228,785,717 |
| 2024-04-12 | 12.51 | 12.78 | 12.1 | 12.22 | -4.53% | 277,636 | 343,381,981 |
| 2024-04-11 | 13.46 | 13.83 | 12.8 | 12.8 | -9.86% | 425,937 | 562,619,832 |
| 2024-04-10 | 14.2 | 14.2 | 14.2 | 14.2 | -10.01% | 24,190 | 34,349,800 |
| 2024-04-09 | 15.78 | 15.78 | 15.78 | 15.78 | -9.98% | 3,274 | 5,166,372 |
| 2024-04-08 | 17.53 | 17.53 | 17.53 | 17.53 | -10.01% | 11,885 | 20,834,405 |
| 2024-04-03 | 19.48 | 19.48 | 18.71 | 19.48 | +9.99% | 344,658 | 670,387,730 |
| 2024-04-02 | 17.71 | 17.71 | 17.71 | 17.71 | +10% | 20,201 | 35,775,971 |
| 2024-04-01 | 16.1 | 16.1 | 16.1 | 16.1 | +9.97% | 25,479 | 41,021,963 |
| 2024-03-29 | 14.64 | 14.64 | 14.64 | 14.64 | +9.99% | 17,370 | 25,429,680 |
| 2024-03-28 | 12.95 | 13.31 | 12.6 | 13.31 | +10% | 63,896 | 83,643,381 |
| 2024-03-27 | 11.77 | 12.1 | 11.33 | 12.1 | +10% | 94,523 | 111,905,218 |
| 2024-03-26 | 9.95 | 11 | 9.95 | 11 | +10% | 53,697 | 56,530,402 |
| 2024-03-25 | 10.33 | 10.49 | 9.98 | 10 | -3.01% | 41,509 | 42,499,449 |
| 2024-03-22 | 10.52 | 10.58 | 10.19 | 10.31 | -2.55% | 36,420 | 37,670,608 |
| 2024-03-21 | 10.48 | 10.59 | 10.3 | 10.58 | +0.86% | 32,750 | 34,327,340 |
| 2024-03-20 | 10.4 | 10.56 | 10.35 | 10.49 | +1.55% | 32,760 | 34,217,798 |
| 2024-03-19 | 10.36 | 10.56 | 10.3 | 10.33 | 0% | 41,696 | 43,364,338 |
| 2024-03-18 | 10.28 | 10.33 | 10.09 | 10.33 | +1.97% | 36,282 | 37,112,741 |
| 2024-03-15 | 10.04 | 10.13 | 9.84 | 10.13 | +1.2% | 36,338 | 36,417,604 |
| 2024-03-14 | 9.93 | 10.16 | 9.72 | 10.01 | +0.6% | 39,457 | 39,309,694 |
| 2024-03-13 | 9.84 | 10.07 | 9.8 | 9.95 | +1.12% | 45,715 | 45,429,645 |
| 2024-03-12 | 9.52 | 9.88 | 9.48 | 9.84 | +3.69% | 44,666 | 43,503,597 |
| 2024-03-11 | 9.38 | 9.5 | 9.32 | 9.49 | +1.82% | 22,310 | 20,999,765 |
| 2024-03-08 | 9.23 | 9.38 | 9.16 | 9.32 | +0.32% | 18,503 | 17,156,545 |
| 2024-03-07 | 9.38 | 9.57 | 9.25 | 9.29 | -0.21% | 26,972 | 25,418,576 |
| 2024-03-06 | 9.08 | 9.39 | 9.06 | 9.31 | +1.97% | 28,461 | 26,310,261 |
| 2024-03-05 | 9.29 | 9.29 | 9.05 | 9.13 | -2.35% | 32,373 | 29,563,882 |
| 2024-03-04 | 9.26 | 9.39 | 9.07 | 9.35 | +0.75% | 37,076 | 34,353,382 |
| 2024-03-01 | 9.29 | 9.43 | 9.16 | 9.28 | +0.54% | 39,234 | 36,417,243 |
| 2024-02-29 | 8.76 | 9.29 | 8.7 | 9.23 | +2.33% | 61,581 | 56,064,918 |
| 2024-02-28 | 10.12 | 10.18 | 9.02 | 9.02 | -9.98% | 80,692 | 77,415,420 |
| 2024-02-27 | 9.6 | 10.08 | 9.56 | 10.02 | +4.27% | 46,253 | 45,781,900 |
| 2024-02-26 | 9.5 | 9.93 | 9.32 | 9.61 | +1.69% | 55,145 | 53,055,073 |
| 2024-02-23 | 8.98 | 9.45 | 8.91 | 9.45 | +5.59% | 47,908 | 43,942,175 |
| 2024-02-22 | 8.55 | 8.95 | 8.47 | 8.95 | +4.56% | 51,874 | 45,479,989 |
| 2024-02-21 | 8.22 | 8.81 | 8.07 | 8.56 | +3.63% | 52,780 | 45,151,774 |
| 2024-02-20 | 8.14 | 8.5 | 7.95 | 8.26 | +2.61% | 50,463 | 41,513,799 |
| 2024-02-19 | 7.77 | 8.15 | 7.77 | 8.05 | +6.34% | 68,130 | 54,385,957 |
| 2024-02-08 | 6.86 | 7.57 | 6.6 | 7.57 | +10.03% | 88,640 | 63,389,350 |
| 2024-02-07 | 7.58 | 7.58 | 6.84 | 6.88 | -9.47% | 99,674 | 70,402,776 |
| 2024-02-06 | 7.57 | 7.99 | 7.34 | 7.6 | -6.86% | 75,914 | 56,873,295 |
| 2024-02-05 | 9.19 | 9.25 | 8.16 | 8.16 | -10.03% | 33,994 | 28,313,047 |
| 2024-02-02 | 9.63 | 9.85 | 8.67 | 9.07 | -5.82% | 35,486 | 32,637,532 |
| 2024-02-01 | 9.92 | 9.92 | 9.49 | 9.63 | -3.22% | 26,955 | 26,175,431 |
| 2024-01-31 | 10.64 | 10.79 | 9.94 | 9.95 | -6.13% | 34,138 | 34,840,753 |
| 2024-01-30 | 11.13 | 11.15 | 10.6 | 10.6 | -4.85% | 35,872 | 39,003,484 |
| 2024-01-29 | 11.56 | 11.58 | 11.05 | 11.14 | -3.72% | 32,439 | 36,420,260 |
| 2024-01-26 | 11.55 | 11.81 | 11.32 | 11.57 | 0% | 47,359 | 54,718,725 |
| 2024-01-25 | 10.97 | 11.61 | 10.97 | 11.57 | +5.18% | 51,085 | 58,026,181 |
| 2024-01-24 | 10.97 | 11.12 | 10.6 | 11 | +1.01% | 43,446 | 47,217,066 |
| 2024-01-23 | 11.1 | 11.52 | 10.77 | 10.89 | -1.45% | 51,644 | 56,949,556 |
| 2024-01-22 | 11.63 | 11.7 | 10.95 | 11.05 | -5.15% | 39,791 | 45,197,784 |
| 2024-01-19 | 11.81 | 11.9 | 11.62 | 11.65 | -1.19% | 27,315 | 32,014,770 |
| 2024-01-18 | 11.93 | 12.1 | 11.41 | 11.79 | -1.59% | 39,009 | 45,627,567 |
| 2024-01-17 | 12.3 | 12.31 | 11.96 | 11.98 | -2.6% | 25,459 | 30,913,483 |
| 2024-01-16 | 12.28 | 12.44 | 12.14 | 12.3 | +0.08% | 27,271 | 33,462,732 |
| 2024-01-15 | 12.46 | 12.46 | 12.18 | 12.29 | -0.81% | 23,840 | 29,366,431 |
| 2024-01-12 | 12.42 | 12.62 | 12.38 | 12.39 | -0.32% | 29,433 | 36,743,693 |
| 2024-01-11 | 12.11 | 12.44 | 12.01 | 12.43 | +1.97% | 34,179 | 42,182,851 |
| 2024-01-10 | 12.5 | 12.58 | 12.17 | 12.19 | -2.4% | 24,383 | 29,892,028 |
| 2024-01-09 | 12.35 | 12.72 | 12.3 | 12.49 | +0.97% | 25,206 | 31,563,595 |
| 2024-01-08 | 12.6 | 12.61 | 12.31 | 12.37 | -1.9% | 29,376 | 36,599,072 |
| 2024-01-05 | 12.89 | 13.04 | 12.52 | 12.61 | -1.87% | 36,870 | 47,046,323 |
| 2024-01-04 | 12.7 | 12.89 | 12.61 | 12.85 | +1.18% | 41,342 | 52,936,077 |
| 2024-01-03 | 13.04 | 13.04 | 12.53 | 12.7 | -2.76% | 51,900 | 65,951,825 |
| 2024-01-02 | 12.98 | 13.23 | 12.76 | 13.06 | +1.08% | 51,682 | 67,485,778 |
| 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：