股票概览
12.11
+0.33%
+0.04
12.02
开盘价
12.19
最高价
11.95
最低价
21,146
成交量
数据更新至: 2024-05-20
技术指标
12.08
MA5 (5日均线)
12.10
MA10 (10日均线)
11.48
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 | 12.02 | 12.19 | 11.95 | 12.11 | +0.33% | 21,146 | 25,539,937 |
| 2024-05-17 | 12 | 12.07 | 11.83 | 12.07 | +1.09% | 21,898 | 26,152,178 |
| 2024-05-16 | 12.05 | 12.17 | 11.9 | 11.94 | -0.67% | 19,682 | 23,648,459 |
| 2024-05-15 | 12.38 | 12.49 | 11.97 | 12.02 | -1.88% | 33,392 | 40,387,473 |
| 2024-05-14 | 11.8 | 12.74 | 11.76 | 12.25 | +3.38% | 68,561 | 84,301,454 |
| 2024-05-13 | 12 | 12.09 | 11.71 | 11.85 | -2.95% | 39,285 | 46,534,564 |
| 2024-05-10 | 12.01 | 12.88 | 12.01 | 12.21 | +1.16% | 45,135 | 55,767,062 |
| 2024-05-09 | 12.18 | 12.28 | 12.01 | 12.07 | -1.07% | 21,589 | 26,224,953 |
| 2024-05-08 | 12.31 | 12.5 | 11.99 | 12.2 | -0.97% | 26,534 | 32,372,402 |
| 2024-05-07 | 11.92 | 12.4 | 11.86 | 12.32 | +3.36% | 35,375 | 43,069,028 |
| 2024-05-06 | 11.5 | 11.96 | 11.47 | 11.92 | +4.93% | 38,757 | 45,587,397 |
| 2024-04-30 | 11.28 | 11.55 | 11.27 | 11.36 | -0.44% | 23,322 | 26,584,843 |
| 2024-04-29 | 11.1 | 11.44 | 11.06 | 11.41 | +2.79% | 26,660 | 30,049,819 |
| 2024-04-26 | 11 | 11.1 | 10.82 | 11.1 | +0.82% | 14,698 | 16,148,850 |
| 2024-04-25 | 10.76 | 11.06 | 10.69 | 11.01 | +2.32% | 15,538 | 17,035,797 |
| 2024-04-24 | 10.26 | 10.79 | 10.2 | 10.76 | +4.87% | 21,764 | 23,022,956 |
| 2024-04-23 | 10.13 | 10.39 | 10.11 | 10.26 | -0.39% | 19,506 | 19,964,899 |
| 2024-04-22 | 10.29 | 10.46 | 9.98 | 10.3 | +0.59% | 19,503 | 20,026,620 |
| 2024-04-19 | 10.14 | 10.42 | 10.06 | 10.24 | +0.2% | 17,132 | 17,635,418 |
| 2024-04-18 | 10.39 | 10.47 | 10.14 | 10.22 | -1.26% | 18,917 | 19,501,398 |
| 2024-04-17 | 9.65 | 10.41 | 9.65 | 10.35 | +7.92% | 31,876 | 32,365,869 |
| 2024-04-16 | 10.25 | 10.27 | 9.59 | 9.59 | -10.04% | 50,030 | 48,684,810 |
| 2024-04-15 | 11.11 | 11.37 | 10.29 | 10.66 | -6.74% | 51,190 | 54,438,667 |
| 2024-04-12 | 11.27 | 11.58 | 11.27 | 11.43 | +1.33% | 14,973 | 17,066,755 |
| 2024-04-11 | 11.29 | 11.51 | 11.09 | 11.28 | -0.35% | 12,331 | 14,019,561 |
| 2024-04-10 | 11.63 | 11.67 | 11.13 | 11.32 | -2.16% | 14,895 | 16,819,620 |
| 2024-04-09 | 11.16 | 11.61 | 11.16 | 11.57 | +3.58% | 20,921 | 23,845,795 |
| 2024-04-08 | 11.54 | 11.54 | 11.09 | 11.17 | -3.62% | 22,731 | 25,689,906 |
| 2024-04-03 | 11.41 | 11.71 | 11.4 | 11.59 | +0.61% | 17,950 | 20,717,638 |
| 2024-04-02 | 11.31 | 11.59 | 11.28 | 11.52 | +1.68% | 32,441 | 37,170,488 |
| 2024-04-01 | 11.12 | 11.41 | 11.11 | 11.33 | +1.98% | 22,082 | 24,794,824 |
| 2024-03-29 | 10.93 | 11.13 | 10.88 | 11.11 | +1.83% | 19,354 | 21,374,410 |
| 2024-03-28 | 10.9 | 11.27 | 10.76 | 10.91 | +1.02% | 23,538 | 25,624,975 |
| 2024-03-27 | 11.12 | 11.14 | 10.78 | 10.8 | -2.53% | 12,805 | 14,022,288 |
| 2024-03-26 | 10.93 | 11.15 | 10.79 | 11.08 | +1% | 15,715 | 17,248,622 |
| 2024-03-25 | 10.89 | 11.29 | 10.89 | 10.97 | -2.23% | 22,124 | 24,617,255 |
| 2024-03-22 | 11.36 | 11.51 | 11.11 | 11.22 | -1.92% | 14,057 | 15,843,264 |
| 2024-03-21 | 11.27 | 11.47 | 11.19 | 11.44 | +1.42% | 15,112 | 17,125,073 |
| 2024-03-20 | 11.17 | 11.32 | 11.13 | 11.28 | +1.17% | 13,061 | 14,671,900 |
| 2024-03-19 | 11.3 | 11.3 | 11.12 | 11.15 | -0.18% | 14,606 | 16,362,789 |
| 2024-03-18 | 10.82 | 11.18 | 10.76 | 11.17 | +3.62% | 24,573 | 27,087,561 |
| 2024-03-15 | 10.62 | 10.88 | 10.51 | 10.78 | +1.03% | 18,458 | 19,784,122 |
| 2024-03-14 | 10.7 | 10.77 | 10.52 | 10.67 | -0.28% | 10,449 | 11,120,931 |
| 2024-03-13 | 10.62 | 10.77 | 10.52 | 10.7 | +0.94% | 14,256 | 15,191,918 |
| 2024-03-12 | 10.45 | 10.6 | 10.31 | 10.6 | +1.53% | 14,414 | 15,104,475 |
| 2024-03-11 | 10.2 | 10.45 | 10.14 | 10.44 | +2.76% | 18,246 | 18,768,523 |
| 2024-03-08 | 10.06 | 10.2 | 9.95 | 10.16 | +0.99% | 13,195 | 13,295,898 |
| 2024-03-07 | 10.11 | 10.3 | 9.94 | 10.06 | +0.4% | 16,604 | 16,786,936 |
| 2024-03-06 | 9.8 | 10.14 | 9.8 | 10.02 | +1.52% | 26,575 | 26,540,783 |
| 2024-03-05 | 10.11 | 10.16 | 9.83 | 9.87 | -3.24% | 25,457 | 25,316,972 |
| 2024-03-04 | 10.08 | 10.27 | 10.02 | 10.2 | +1.09% | 24,609 | 24,973,302 |
| 2024-03-01 | 10.22 | 10.24 | 9.95 | 10.09 | +0.3% | 22,798 | 22,944,164 |
| 2024-02-29 | 9.51 | 10.08 | 9.48 | 10.06 | +2.65% | 36,122 | 35,655,093 |
| 2024-02-28 | 10.87 | 11.04 | 9.8 | 9.8 | -10.01% | 54,863 | 56,795,900 |
| 2024-02-27 | 10.56 | 10.89 | 10.37 | 10.89 | +2.93% | 24,378 | 26,118,982 |
| 2024-02-26 | 10.57 | 10.97 | 10.41 | 10.58 | +0.28% | 46,258 | 49,148,384 |
| 2024-02-23 | 9.99 | 10.63 | 9.88 | 10.55 | +7% | 40,820 | 41,682,994 |
| 2024-02-22 | 9.69 | 9.92 | 9.52 | 9.86 | +1.02% | 35,562 | 34,701,876 |
| 2024-02-21 | 9.46 | 10.01 | 9.35 | 9.76 | +1.14% | 55,178 | 53,555,779 |
| 2024-02-20 | 9.79 | 9.79 | 9.15 | 9.65 | +2.55% | 70,144 | 66,069,018 |
| 2024-02-19 | 8.86 | 9.41 | 8.86 | 9.41 | +10.06% | 14,053 | 13,090,854 |
| 2024-02-08 | 7.68 | 8.55 | 7.56 | 8.55 | +10.04% | 40,411 | 32,588,550 |
| 2024-02-07 | 8.57 | 8.57 | 7.66 | 7.77 | -7.39% | 49,606 | 39,321,506 |
| 2024-02-06 | 8.32 | 8.8 | 7.82 | 8.39 | -3.45% | 70,518 | 57,813,195 |
| 2024-02-05 | 9.6 | 9.6 | 8.69 | 8.69 | -10.04% | 62,223 | 54,536,939 |
| 2024-02-02 | 10.37 | 10.58 | 9.32 | 9.66 | -6.58% | 36,257 | 35,724,993 |
| 2024-02-01 | 10.54 | 10.6 | 9.92 | 10.34 | -3.81% | 44,174 | 45,288,104 |
| 2024-01-31 | 11.14 | 11.29 | 10.48 | 10.75 | -5.04% | 34,308 | 37,071,491 |
| 2024-01-30 | 11.55 | 11.68 | 11.25 | 11.32 | -2.33% | 21,388 | 24,421,619 |
| 2024-01-29 | 12.23 | 12.31 | 11.52 | 11.59 | -5.39% | 29,689 | 34,947,141 |
| 2024-01-26 | 12.07 | 12.46 | 12.07 | 12.25 | +0.99% | 21,602 | 26,491,262 |
| 2024-01-25 | 11.6 | 12.13 | 11.47 | 12.13 | +4.48% | 27,364 | 32,296,604 |
| 2024-01-24 | 11.52 | 11.8 | 11.01 | 11.61 | -0.51% | 33,658 | 38,354,108 |
| 2024-01-23 | 11.86 | 11.86 | 11.3 | 11.67 | -0.68% | 29,760 | 34,324,349 |
| 2024-01-22 | 12.64 | 12.72 | 11.69 | 11.75 | -7.41% | 27,325 | 33,239,602 |
| 2024-01-19 | 12.93 | 12.96 | 12.6 | 12.69 | -1.63% | 15,821 | 20,163,322 |
| 2024-01-18 | 13.05 | 13.1 | 12.47 | 12.9 | -1.68% | 29,506 | 37,717,814 |
| 2024-01-17 | 13.25 | 13.42 | 13.1 | 13.12 | -0.98% | 17,964 | 23,800,684 |
| 2024-01-16 | 13.22 | 13.37 | 13.08 | 13.25 | -0.53% | 15,124 | 19,979,970 |
| 2024-01-15 | 13.26 | 13.37 | 13.18 | 13.32 | +0.45% | 14,256 | 18,953,742 |
| 2024-01-12 | 13.26 | 13.49 | 13.26 | 13.26 | -0.38% | 14,931 | 19,944,721 |
| 2024-01-11 | 13.29 | 13.38 | 13.21 | 13.31 | +0.23% | 17,557 | 23,331,761 |
| 2024-01-10 | 13.39 | 13.45 | 13.18 | 13.28 | -0.3% | 16,274 | 21,660,487 |
| 2024-01-09 | 13.3 | 13.47 | 13.19 | 13.32 | +0.38% | 16,316 | 21,774,721 |
| 2024-01-08 | 13.41 | 13.56 | 13.24 | 13.27 | -0.97% | 28,307 | 37,943,899 |
| 2024-01-05 | 13.72 | 13.74 | 13.36 | 13.4 | -1.98% | 25,900 | 34,979,239 |
| 2024-01-04 | 13.7 | 13.74 | 13.53 | 13.67 | -0.22% | 17,368 | 23,669,473 |
| 2024-01-03 | 13.63 | 13.74 | 13.53 | 13.7 | +0.15% | 27,657 | 37,716,514 |
| 2024-01-02 | 13.54 | 13.77 | 13.46 | 13.68 | +1.63% | 36,917 | 50,385,522 |
| 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：