股票概览
12.28
+0.24%
+0.03
12.3
开盘价
12.45
最高价
12.22
最低价
60,889
成交量
数据更新至: 2024-05-20
技术指标
12.64
MA5 (5日均线)
12.80
MA10 (10日均线)
12.00
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 | 12.3 | 12.45 | 12.22 | 12.28 | +0.24% | 60,889 | 74,963,293 |
| 2024-05-17 | 12.18 | 12.32 | 12.06 | 12.25 | +0.66% | 69,719 | 85,174,507 |
| 2024-05-16 | 12.39 | 12.53 | 12.11 | 12.17 | -5.07% | 120,557 | 148,887,164 |
| 2024-05-15 | 12.29 | 13.25 | 12.29 | 12.82 | -6.15% | 188,179 | 235,594,440 |
| 2024-05-14 | 16.23 | 16.23 | 13.56 | 13.66 | -7.39% | 231,135 | 356,254,509 |
| 2024-05-13 | 14.44 | 14.75 | 14.35 | 14.75 | +9.99% | 62,769 | 92,007,133 |
| 2024-05-10 | 12.2 | 13.41 | 12.2 | 13.41 | +10.01% | 33,001 | 43,950,511 |
| 2024-05-09 | 12.05 | 12.26 | 12.05 | 12.19 | +0.74% | 19,329 | 23,489,760 |
| 2024-05-08 | 12.27 | 12.39 | 12.03 | 12.1 | -2.34% | 22,677 | 27,485,086 |
| 2024-05-07 | 12.3 | 12.55 | 12.25 | 12.39 | +1.14% | 19,125 | 23,684,551 |
| 2024-05-06 | 12.12 | 12.34 | 12.08 | 12.25 | +2.51% | 18,097 | 22,113,603 |
| 2024-04-30 | 11.81 | 12.16 | 11.71 | 11.95 | +1.44% | 22,258 | 26,642,417 |
| 2024-04-29 | 11.18 | 11.86 | 11.15 | 11.78 | +5.27% | 23,373 | 27,136,997 |
| 2024-04-26 | 11.15 | 11.2 | 10.94 | 11.19 | +0.45% | 11,089 | 12,316,193 |
| 2024-04-25 | 11.01 | 11.19 | 10.81 | 11.14 | +1.27% | 11,012 | 12,229,817 |
| 2024-04-24 | 10.7 | 11.03 | 10.7 | 11 | +2.23% | 11,277 | 12,292,558 |
| 2024-04-23 | 10.64 | 10.83 | 10.53 | 10.76 | +1.13% | 11,702 | 12,562,759 |
| 2024-04-22 | 10.54 | 10.86 | 10.37 | 10.64 | +0.28% | 11,105 | 11,835,923 |
| 2024-04-19 | 10.61 | 10.78 | 10.5 | 10.61 | -0.47% | 9,726 | 10,326,204 |
| 2024-04-18 | 10.83 | 10.98 | 10.63 | 10.66 | -1.66% | 13,760 | 14,799,181 |
| 2024-04-17 | 10.13 | 10.85 | 10.1 | 10.84 | +8.29% | 20,131 | 21,425,608 |
| 2024-04-16 | 10.56 | 10.61 | 9.96 | 10.01 | -4.94% | 22,385 | 22,831,011 |
| 2024-04-15 | 11.31 | 11.54 | 10.4 | 10.53 | -8.28% | 24,894 | 26,789,065 |
| 2024-04-12 | 11.65 | 11.76 | 11.42 | 11.48 | -1.46% | 11,248 | 13,048,503 |
| 2024-04-11 | 11.5 | 11.75 | 11.31 | 11.65 | +0.87% | 15,637 | 18,174,267 |
| 2024-04-10 | 11.91 | 11.97 | 11.46 | 11.55 | -4.07% | 28,327 | 33,007,987 |
| 2024-04-09 | 11.59 | 12.38 | 11.53 | 12.04 | +3.44% | 48,335 | 58,167,751 |
| 2024-04-08 | 12.03 | 12.03 | 11.59 | 11.64 | -3.32% | 18,249 | 21,495,367 |
| 2024-04-03 | 11.99 | 12.11 | 11.89 | 12.04 | +0.25% | 14,078 | 16,880,774 |
| 2024-04-02 | 11.97 | 12.08 | 11.82 | 12.01 | +1.01% | 13,073 | 15,651,302 |
| 2024-04-01 | 11.62 | 11.89 | 11.62 | 11.89 | +2.68% | 13,675 | 16,127,405 |
| 2024-03-29 | 11.35 | 11.59 | 11.31 | 11.58 | +2.03% | 16,163 | 18,560,116 |
| 2024-03-28 | 11.1 | 11.48 | 10.99 | 11.35 | +1.89% | 17,911 | 20,150,495 |
| 2024-03-27 | 11.21 | 11.42 | 11.1 | 11.14 | -0.62% | 16,941 | 19,099,997 |
| 2024-03-26 | 11.09 | 11.28 | 10.95 | 11.21 | +1.08% | 13,677 | 15,212,714 |
| 2024-03-25 | 11.5 | 11.54 | 10.95 | 11.09 | -3.82% | 18,892 | 21,366,315 |
| 2024-03-22 | 11.81 | 11.81 | 11.48 | 11.53 | -2.62% | 13,529 | 15,684,446 |
| 2024-03-21 | 11.77 | 11.88 | 11.55 | 11.84 | +0.68% | 17,651 | 20,758,934 |
| 2024-03-20 | 11.71 | 11.81 | 11.66 | 11.76 | +0.43% | 13,451 | 15,803,577 |
| 2024-03-19 | 11.72 | 11.79 | 11.62 | 11.71 | +0.43% | 15,721 | 18,422,656 |
| 2024-03-18 | 11.48 | 11.8 | 11.44 | 11.66 | +2.01% | 13,038 | 15,072,376 |
| 2024-03-15 | 11.29 | 11.46 | 11.24 | 11.43 | +1.06% | 12,321 | 14,007,988 |
| 2024-03-14 | 11.32 | 11.47 | 11.13 | 11.31 | -0.35% | 10,951 | 12,382,155 |
| 2024-03-13 | 11.34 | 11.48 | 11.17 | 11.35 | +0.18% | 12,708 | 14,375,149 |
| 2024-03-12 | 11.3 | 11.34 | 11.15 | 11.33 | +1.07% | 13,122 | 14,780,684 |
| 2024-03-11 | 11.08 | 11.24 | 10.96 | 11.21 | +1.45% | 14,090 | 15,671,387 |
| 2024-03-08 | 11.08 | 11.18 | 10.9 | 11.05 | -0.27% | 14,741 | 16,217,973 |
| 2024-03-07 | 11.09 | 11.24 | 11 | 11.08 | -0.09% | 12,135 | 13,512,000 |
| 2024-03-06 | 10.96 | 11.14 | 10.92 | 11.09 | +0.82% | 11,874 | 13,124,808 |
| 2024-03-05 | 11.14 | 11.26 | 11 | 11 | -1.35% | 17,494 | 19,410,347 |
| 2024-03-04 | 11.52 | 11.55 | 11.08 | 11.15 | -3.21% | 27,620 | 30,964,217 |
| 2024-03-01 | 11.8 | 11.85 | 11.39 | 11.52 | -3.19% | 40,914 | 47,202,139 |
| 2024-02-29 | 11.5 | 11.9 | 11.3 | 11.9 | -1.33% | 58,835 | 68,214,914 |
| 2024-02-28 | 12.36 | 12.87 | 11.8 | 12.06 | +3.08% | 69,755 | 87,730,535 |
| 2024-02-27 | 11.4 | 11.7 | 11.29 | 11.7 | +2.01% | 11,274 | 13,027,591 |
| 2024-02-26 | 11.15 | 11.63 | 11.06 | 11.47 | +3.52% | 19,823 | 22,507,544 |
| 2024-02-23 | 10.77 | 11.22 | 10.7 | 11.08 | +3.26% | 16,226 | 17,714,996 |
| 2024-02-22 | 10.49 | 10.75 | 10.41 | 10.73 | +2.19% | 13,131 | 13,956,131 |
| 2024-02-21 | 10.09 | 10.79 | 10.09 | 10.5 | +2.34% | 19,389 | 20,355,243 |
| 2024-02-20 | 10.29 | 10.4 | 10.03 | 10.26 | 0% | 17,604 | 17,958,025 |
| 2024-02-19 | 9.8 | 10.46 | 9.8 | 10.26 | +5.02% | 31,438 | 32,216,869 |
| 2024-02-08 | 8.93 | 9.82 | 8.41 | 9.77 | +9.28% | 38,784 | 35,620,959 |
| 2024-02-07 | 9.78 | 10 | 8.85 | 8.94 | -7.93% | 36,197 | 33,539,005 |
| 2024-02-06 | 9.6 | 10.25 | 9.23 | 9.71 | -5.36% | 37,599 | 35,921,420 |
| 2024-02-05 | 11.11 | 11.3 | 10.26 | 10.26 | -10% | 20,442 | 21,199,346 |
| 2024-02-02 | 11.9 | 12.23 | 11.01 | 11.4 | -4.2% | 22,228 | 25,699,759 |
| 2024-02-01 | 12.19 | 12.19 | 11.62 | 11.9 | -1.82% | 13,839 | 16,482,425 |
| 2024-01-31 | 12.84 | 12.84 | 12.04 | 12.12 | -5.9% | 17,152 | 21,204,029 |
| 2024-01-30 | 13.2 | 13.39 | 12.83 | 12.88 | -2.79% | 16,883 | 22,129,526 |
| 2024-01-29 | 13.84 | 14 | 13.25 | 13.25 | -3.78% | 14,794 | 20,000,645 |
| 2024-01-26 | 13.69 | 14.01 | 13.64 | 13.77 | +0.51% | 14,233 | 19,735,924 |
| 2024-01-25 | 13.35 | 13.72 | 13.05 | 13.7 | +3.47% | 16,118 | 21,676,138 |
| 2024-01-24 | 13.05 | 13.39 | 12.65 | 13.24 | +2.24% | 19,646 | 25,678,757 |
| 2024-01-23 | 13.7 | 13.71 | 12.71 | 12.95 | -6.43% | 32,134 | 41,625,282 |
| 2024-01-22 | 14.41 | 14.46 | 13.32 | 13.84 | -4.88% | 30,138 | 42,337,490 |
| 2024-01-19 | 14.56 | 14.85 | 14.25 | 14.55 | 0% | 20,239 | 29,523,189 |
| 2024-01-18 | 14.6 | 14.87 | 14.15 | 14.55 | -1.09% | 22,208 | 32,159,664 |
| 2024-01-17 | 14.72 | 15.09 | 14.57 | 14.71 | -0.47% | 22,280 | 33,127,678 |
| 2024-01-16 | 14.62 | 14.81 | 14.52 | 14.78 | +1.03% | 15,409 | 22,571,321 |
| 2024-01-15 | 14.67 | 15.03 | 14.58 | 14.63 | -0.48% | 15,155 | 22,346,466 |
| 2024-01-12 | 15.18 | 15.21 | 14.69 | 14.7 | -3.73% | 30,806 | 45,951,749 |
| 2024-01-11 | 14.75 | 15.4 | 14.6 | 15.27 | +3.46% | 29,102 | 44,022,527 |
| 2024-01-10 | 14.74 | 14.93 | 14.54 | 14.76 | +0.2% | 12,975 | 19,134,952 |
| 2024-01-09 | 14.51 | 14.89 | 14.51 | 14.73 | +1.52% | 14,402 | 21,161,476 |
| 2024-01-08 | 14.92 | 14.92 | 14.35 | 14.51 | -2.62% | 11,904 | 17,447,006 |
| 2024-01-05 | 15 | 15.2 | 14.81 | 14.9 | -1.13% | 12,206 | 18,349,639 |
| 2024-01-04 | 15.03 | 15.19 | 14.97 | 15.07 | +0.27% | 7,634 | 11,512,232 |
| 2024-01-03 | 15.12 | 15.2 | 14.95 | 15.03 | -0.79% | 9,909 | 14,919,408 |
| 2024-01-02 | 14.78 | 15.25 | 14.71 | 15.15 | +2.57% | 16,237 | 24,455,493 |
| 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：