股票概览
12.27
+0.08%
+0.01
12.29
开盘价
12.59
最高价
12.11
最低价
74,231
成交量
数据更新至: 2024-05-20
技术指标
12.45
MA5 (5日均线)
13.16
MA10 (10日均线)
11.93
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 | 12.29 | 12.59 | 12.11 | 12.27 | +0.08% | 74,231 | 91,392,815 |
| 2024-05-17 | 12.15 | 12.3 | 11.98 | 12.26 | +1.07% | 64,658 | 78,764,637 |
| 2024-05-16 | 12.49 | 12.6 | 12 | 12.13 | -2.88% | 88,062 | 107,634,873 |
| 2024-05-15 | 12.9 | 12.95 | 11.79 | 12.49 | -4.66% | 131,899 | 162,973,571 |
| 2024-05-14 | 13.78 | 14.1 | 12.98 | 13.1 | -7.62% | 176,503 | 234,931,219 |
| 2024-05-13 | 13.06 | 14.8 | 13.06 | 14.18 | +3.5% | 216,323 | 304,515,961 |
| 2024-05-10 | 13.65 | 14.86 | 13.38 | 13.7 | +1.41% | 220,752 | 311,364,358 |
| 2024-05-09 | 13.32 | 14.28 | 12.91 | 13.51 | -3.22% | 192,630 | 261,453,344 |
| 2024-05-08 | 13.09 | 14.48 | 13.09 | 13.96 | -0.43% | 222,549 | 305,561,903 |
| 2024-05-07 | 14.2 | 14.86 | 13.17 | 14.02 | -0.99% | 281,250 | 393,845,003 |
| 2024-05-06 | 13 | 14.16 | 13 | 14.16 | +10.02% | 251,837 | 349,841,780 |
| 2024-04-30 | 11.32 | 12.87 | 11.32 | 12.87 | +10% | 158,558 | 193,548,864 |
| 2024-04-29 | 11.45 | 11.78 | 10.67 | 11.7 | +7.24% | 150,018 | 168,104,000 |
| 2024-04-26 | 9.93 | 10.91 | 9.85 | 10.91 | +9.98% | 90,255 | 94,630,242 |
| 2024-04-25 | 9.83 | 10.15 | 9.83 | 9.92 | +0.92% | 28,772 | 28,767,907 |
| 2024-04-24 | 9.53 | 9.88 | 9.48 | 9.83 | +3.15% | 27,998 | 27,278,753 |
| 2024-04-23 | 9.4 | 9.59 | 9.3 | 9.53 | +1.93% | 31,759 | 30,081,712 |
| 2024-04-22 | 9.35 | 9.43 | 9.03 | 9.35 | +1.08% | 34,455 | 32,065,273 |
| 2024-04-19 | 9.43 | 9.45 | 9.14 | 9.25 | -1.39% | 27,976 | 25,937,686 |
| 2024-04-18 | 9.42 | 9.62 | 9.22 | 9.38 | -0.53% | 37,658 | 35,570,128 |
| 2024-04-17 | 8.86 | 9.48 | 8.85 | 9.43 | +8.02% | 45,000 | 41,748,200 |
| 2024-04-16 | 9.55 | 9.57 | 8.7 | 8.73 | -9.06% | 44,548 | 39,827,271 |
| 2024-04-15 | 10.36 | 10.46 | 9.47 | 9.6 | -8.66% | 62,498 | 61,074,968 |
| 2024-04-12 | 10.42 | 10.77 | 10.27 | 10.51 | +0.38% | 50,735 | 53,254,081 |
| 2024-04-11 | 10.4 | 10.65 | 10.34 | 10.47 | +0.48% | 34,977 | 36,795,109 |
| 2024-04-10 | 10.73 | 10.75 | 10.25 | 10.42 | -2.8% | 48,456 | 50,566,872 |
| 2024-04-09 | 10.65 | 10.73 | 10.47 | 10.72 | +1.61% | 55,327 | 58,791,139 |
| 2024-04-08 | 11.03 | 11.2 | 10.54 | 10.55 | -5.3% | 83,806 | 90,771,710 |
| 2024-04-03 | 11.92 | 11.99 | 11.11 | 11.14 | -5.59% | 91,895 | 104,606,045 |
| 2024-04-02 | 12.27 | 12.27 | 11.68 | 11.8 | -3.91% | 98,411 | 117,291,058 |
| 2024-04-01 | 11.85 | 12.69 | 11.66 | 12.28 | -2.23% | 169,796 | 203,868,080 |
| 2024-03-29 | 12.56 | 12.92 | 12.56 | 12.56 | -10.03% | 156,009 | 196,631,345 |
| 2024-03-28 | 15.5 | 15.5 | 13.96 | 13.96 | -9.99% | 262,584 | 372,442,609 |
| 2024-03-27 | 15.51 | 15.51 | 15.51 | 15.51 | +10% | 10,917 | 16,932,670 |
| 2024-03-26 | 14.1 | 14.1 | 14.1 | 14.1 | +9.98% | 51,638 | 72,810,271 |
| 2024-03-25 | 12.5 | 12.82 | 12 | 12.82 | +10.04% | 82,657 | 103,577,054 |
| 2024-03-22 | 11.65 | 11.65 | 11.42 | 11.65 | +10.01% | 52,044 | 60,581,100 |
| 2024-03-21 | 10.75 | 10.75 | 10.38 | 10.59 | +0.67% | 20,951 | 22,159,024 |
| 2024-03-20 | 10.32 | 10.55 | 10.27 | 10.52 | +1.94% | 25,867 | 27,012,168 |
| 2024-03-19 | 10.39 | 10.6 | 10.25 | 10.32 | -0.19% | 28,307 | 29,448,559 |
| 2024-03-18 | 10.18 | 10.36 | 10.13 | 10.34 | +1.87% | 33,119 | 33,917,182 |
| 2024-03-15 | 10.07 | 10.21 | 9.87 | 10.15 | +0.5% | 33,833 | 34,181,657 |
| 2024-03-14 | 10.11 | 10.88 | 9.91 | 10.1 | +0.5% | 50,753 | 51,767,737 |
| 2024-03-13 | 10.5 | 10.5 | 9.94 | 10.05 | -4.29% | 76,849 | 77,573,619 |
| 2024-03-12 | 9.96 | 10.95 | 9.96 | 10.5 | +5.53% | 95,837 | 101,602,287 |
| 2024-03-11 | 9.99 | 9.99 | 9.7 | 9.95 | -0.2% | 33,338 | 32,846,352 |
| 2024-03-08 | 9.5 | 10.06 | 9.42 | 9.97 | +5.06% | 52,364 | 51,188,998 |
| 2024-03-07 | 9.35 | 10 | 9.35 | 9.49 | +1.82% | 36,545 | 35,303,357 |
| 2024-03-06 | 9.25 | 9.4 | 9.05 | 9.32 | +1.08% | 23,339 | 21,610,392 |
| 2024-03-05 | 9.45 | 9.56 | 9.19 | 9.22 | -3.76% | 22,136 | 20,598,058 |
| 2024-03-04 | 9.47 | 9.87 | 9.38 | 9.58 | +1.16% | 36,049 | 34,583,552 |
| 2024-03-01 | 9.65 | 9.66 | 9.3 | 9.47 | -1.35% | 29,697 | 28,075,776 |
| 2024-02-29 | 9.13 | 9.67 | 9.1 | 9.6 | +0.84% | 51,373 | 48,568,845 |
| 2024-02-28 | 10.81 | 10.95 | 9.52 | 9.52 | -10.02% | 70,112 | 72,417,955 |
| 2024-02-27 | 10.14 | 10.58 | 9.89 | 10.58 | +5.69% | 27,888 | 28,818,263 |
| 2024-02-26 | 9.62 | 10.3 | 9.62 | 10.01 | +4.16% | 34,289 | 34,123,144 |
| 2024-02-23 | 9.37 | 9.69 | 9.3 | 9.61 | +3.56% | 26,268 | 24,859,405 |
| 2024-02-22 | 9.01 | 9.39 | 9.01 | 9.28 | +2.2% | 21,852 | 20,153,280 |
| 2024-02-21 | 8.89 | 9.45 | 8.78 | 9.08 | +1.91% | 31,247 | 28,660,828 |
| 2024-02-20 | 8.73 | 8.96 | 8.51 | 8.91 | +2.41% | 29,793 | 26,150,047 |
| 2024-02-19 | 8.1 | 8.83 | 8.1 | 8.7 | +7.67% | 45,936 | 39,264,503 |
| 2024-02-08 | 7.4 | 8.26 | 7.01 | 8.08 | +6.04% | 54,412 | 41,497,743 |
| 2024-02-07 | 8.37 | 8.41 | 7.62 | 7.62 | -10.04% | 59,306 | 45,934,356 |
| 2024-02-06 | 8.58 | 9 | 8.13 | 8.47 | -6.2% | 55,916 | 46,595,619 |
| 2024-02-05 | 9.98 | 9.98 | 9.03 | 9.03 | -9.97% | 56,719 | 51,637,267 |
| 2024-02-02 | 10.6 | 10.94 | 9.67 | 10.03 | -4.84% | 31,960 | 32,753,767 |
| 2024-02-01 | 10.5 | 10.99 | 10.42 | 10.54 | -1.4% | 31,189 | 33,256,082 |
| 2024-01-31 | 11.38 | 11.65 | 10.66 | 10.69 | -8.79% | 43,646 | 48,340,328 |
| 2024-01-30 | 12.04 | 12.35 | 11.71 | 11.72 | -5.02% | 34,968 | 42,001,702 |
| 2024-01-29 | 13.2 | 13.28 | 12.34 | 12.34 | -6.94% | 46,152 | 58,444,318 |
| 2024-01-26 | 13.26 | 13.6 | 12.8 | 13.26 | -0.97% | 71,249 | 94,155,762 |
| 2024-01-25 | 13.65 | 13.97 | 13.15 | 13.39 | -1.25% | 96,121 | 129,732,497 |
| 2024-01-24 | 14.44 | 14.49 | 13.31 | 13.56 | +2.96% | 148,403 | 207,878,383 |
| 2024-01-23 | 12.13 | 13.17 | 11.48 | 13.17 | +10.03% | 82,346 | 101,961,689 |
| 2024-01-22 | 12.77 | 12.84 | 11.88 | 11.97 | -6.26% | 31,081 | 38,484,168 |
| 2024-01-19 | 13.05 | 13.07 | 12.77 | 12.77 | -2.15% | 22,935 | 29,579,251 |
| 2024-01-18 | 13.25 | 13.46 | 12.59 | 13.05 | -2.83% | 39,921 | 51,692,835 |
| 2024-01-17 | 13.7 | 13.88 | 13.4 | 13.43 | -1.83% | 26,142 | 35,739,420 |
| 2024-01-16 | 14.1 | 14.1 | 13.56 | 13.68 | -2.43% | 26,424 | 36,319,304 |
| 2024-01-15 | 13.83 | 14.16 | 13.83 | 14.02 | +0.14% | 21,201 | 29,733,567 |
| 2024-01-12 | 13.99 | 14.23 | 13.91 | 14 | -0.07% | 29,352 | 41,305,787 |
| 2024-01-11 | 14.03 | 14.24 | 13.73 | 14.01 | +0.14% | 36,671 | 50,941,478 |
| 2024-01-10 | 14.23 | 14.32 | 13.81 | 13.99 | -2.1% | 48,523 | 68,400,997 |
| 2024-01-09 | 13.75 | 14.66 | 13.75 | 14.29 | +4.38% | 82,236 | 117,218,580 |
| 2024-01-08 | 14.41 | 14.57 | 13.68 | 13.69 | -5% | 68,364 | 95,345,893 |
| 2024-01-05 | 14.87 | 14.91 | 14.24 | 14.41 | -3.35% | 85,206 | 123,108,736 |
| 2024-01-04 | 14.8 | 15.3 | 14.48 | 14.91 | -1% | 102,209 | 151,423,731 |
| 2024-01-03 | 14.44 | 15.44 | 14.38 | 15.06 | +4.37% | 170,383 | 252,105,828 |
| 2024-01-02 | 14.32 | 14.58 | 14.3 | 14.43 | -0.96% | 86,339 | 124,758,196 |
| 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：