股票概览
12.2
+0.66%
+0.08
12.08
开盘价
12.32
最高价
12
最低价
108,669
成交量
数据更新至: 2024-05-20
技术指标
12.11
MA5 (5日均线)
12.85
MA10 (10日均线)
12.68
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 | 12.32 | 12 | 12.2 | +0.66% | 108,669 | 132,394,981 |
| 2024-05-17 | 11.96 | 12.2 | 11.77 | 12.12 | +1.34% | 120,531 | 145,182,428 |
| 2024-05-16 | 12.16 | 12.2 | 11.92 | 11.96 | -0.91% | 124,565 | 150,030,901 |
| 2024-05-15 | 12.04 | 12.16 | 11.91 | 12.07 | -0.98% | 94,780 | 114,128,653 |
| 2024-05-14 | 12.43 | 12.6 | 11.98 | 12.19 | -2.71% | 175,127 | 213,285,943 |
| 2024-05-13 | 13.1 | 13.14 | 12.53 | 12.53 | -9.99% | 274,458 | 348,035,749 |
| 2024-05-10 | 13.7 | 14.21 | 13.62 | 13.92 | +1.02% | 314,582 | 439,552,133 |
| 2024-05-09 | 13.93 | 14.06 | 13.5 | 13.78 | +1.25% | 240,342 | 329,995,254 |
| 2024-05-08 | 14.08 | 14.28 | 13.55 | 13.61 | -3.61% | 288,753 | 399,310,374 |
| 2024-05-07 | 14 | 14.55 | 13.73 | 14.12 | -2.01% | 432,676 | 612,256,678 |
| 2024-05-06 | 16 | 16.8 | 14.34 | 14.41 | -9.54% | 610,671 | 922,574,187 |
| 2024-04-30 | 15.93 | 15.93 | 15.12 | 15.93 | +10.01% | 631,755 | 999,776,696 |
| 2024-04-29 | 14.48 | 14.48 | 14.48 | 14.48 | +10.03% | 39,171 | 56,719,434 |
| 2024-04-26 | 11.73 | 13.16 | 11.73 | 13.16 | +10.03% | 129,433 | 164,924,802 |
| 2024-04-25 | 11.57 | 12.35 | 11.57 | 11.96 | +1.87% | 102,395 | 123,047,826 |
| 2024-04-24 | 11.28 | 11.89 | 11.28 | 11.74 | +3.25% | 131,638 | 153,072,081 |
| 2024-04-23 | 10.7 | 11.94 | 10.7 | 11.37 | +4.79% | 142,798 | 164,933,115 |
| 2024-04-22 | 10.36 | 11.17 | 10.13 | 10.85 | +3.53% | 73,150 | 78,640,128 |
| 2024-04-19 | 10.6 | 10.87 | 10.31 | 10.48 | -2.33% | 59,178 | 62,306,099 |
| 2024-04-18 | 10.81 | 11 | 10.53 | 10.73 | -1.11% | 55,163 | 59,540,620 |
| 2024-04-17 | 10.44 | 11.02 | 10.4 | 10.85 | +4.93% | 65,220 | 70,493,039 |
| 2024-04-16 | 11.28 | 11.32 | 10.34 | 10.34 | -10.01% | 95,116 | 100,203,748 |
| 2024-04-15 | 12.15 | 12.37 | 11.3 | 11.49 | -6.89% | 85,372 | 100,867,571 |
| 2024-04-12 | 12.08 | 12.65 | 11.82 | 12.34 | +1.31% | 92,192 | 113,188,770 |
| 2024-04-11 | 11.9 | 12.25 | 11.65 | 12.18 | +1.75% | 65,074 | 78,299,243 |
| 2024-04-10 | 12.29 | 12.38 | 11.66 | 11.97 | -3.78% | 60,724 | 72,665,853 |
| 2024-04-09 | 11.88 | 12.98 | 11.88 | 12.44 | +4.36% | 80,242 | 99,463,816 |
| 2024-04-08 | 12.12 | 12.36 | 11.7 | 11.92 | -1.65% | 59,320 | 71,056,166 |
| 2024-04-03 | 12.4 | 12.51 | 12.03 | 12.12 | -3.43% | 59,711 | 72,651,570 |
| 2024-04-02 | 12.75 | 12.82 | 12.38 | 12.55 | -1.57% | 86,797 | 108,640,443 |
| 2024-04-01 | 12.79 | 13.2 | 12.66 | 12.75 | +1.11% | 115,475 | 148,431,321 |
| 2024-03-29 | 13.14 | 13.28 | 12.36 | 12.61 | -0.24% | 153,513 | 195,046,159 |
| 2024-03-28 | 11.58 | 12.64 | 11.58 | 12.64 | +10.01% | 54,742 | 68,296,410 |
| 2024-03-27 | 12.27 | 12.39 | 11.47 | 11.49 | -5.51% | 77,027 | 90,863,601 |
| 2024-03-26 | 12.51 | 12.73 | 11.91 | 12.16 | -5.15% | 118,509 | 145,386,161 |
| 2024-03-25 | 12.7 | 13.39 | 12.44 | 12.82 | +1.18% | 156,860 | 203,780,347 |
| 2024-03-22 | 12.52 | 12.73 | 12.38 | 12.67 | +1.28% | 93,982 | 118,297,155 |
| 2024-03-21 | 12.46 | 12.67 | 12.36 | 12.51 | +0.24% | 84,069 | 105,260,816 |
| 2024-03-20 | 12.38 | 12.55 | 12.28 | 12.48 | +0.32% | 97,243 | 120,837,802 |
| 2024-03-19 | 12.85 | 13.09 | 12.36 | 12.44 | -3.42% | 166,662 | 209,629,411 |
| 2024-03-18 | 11.57 | 12.88 | 11.57 | 12.88 | +9.99% | 97,600 | 121,103,542 |
| 2024-03-15 | 11.51 | 11.71 | 11.36 | 11.71 | +0.6% | 38,415 | 44,330,743 |
| 2024-03-14 | 11.69 | 11.78 | 11.31 | 11.64 | -1.61% | 57,684 | 66,643,814 |
| 2024-03-13 | 11.49 | 11.99 | 11.49 | 11.83 | +3.14% | 76,183 | 89,964,008 |
| 2024-03-12 | 11.34 | 11.5 | 11.22 | 11.47 | +1.77% | 42,914 | 48,840,773 |
| 2024-03-11 | 11.1 | 11.28 | 10.96 | 11.27 | +1.08% | 47,638 | 53,132,733 |
| 2024-03-08 | 10.91 | 11.2 | 10.9 | 11.15 | +1.46% | 39,688 | 44,025,858 |
| 2024-03-07 | 11.31 | 11.41 | 10.92 | 10.99 | -2.48% | 65,901 | 73,511,664 |
| 2024-03-06 | 10.94 | 11.99 | 10.88 | 11.27 | +2.45% | 95,003 | 108,527,732 |
| 2024-03-05 | 11.08 | 11.37 | 10.85 | 11 | -1.08% | 55,847 | 61,888,320 |
| 2024-03-04 | 11.36 | 11.37 | 10.88 | 11.12 | -1.24% | 53,652 | 59,514,236 |
| 2024-03-01 | 10.87 | 11.28 | 10.87 | 11.26 | +3.59% | 66,213 | 73,714,010 |
| 2024-02-29 | 10.3 | 10.92 | 10.2 | 10.87 | +3.92% | 81,551 | 87,115,300 |
| 2024-02-28 | 11.56 | 11.93 | 10.46 | 10.46 | -9.98% | 101,773 | 113,620,307 |
| 2024-02-27 | 11.13 | 11.62 | 11.06 | 11.62 | +3.29% | 73,298 | 83,037,383 |
| 2024-02-26 | 10.91 | 11.4 | 10.75 | 11.25 | +2.09% | 94,190 | 104,652,811 |
| 2024-02-23 | 10.54 | 11.4 | 10.54 | 11.02 | +5.96% | 91,532 | 100,355,398 |
| 2024-02-22 | 10.04 | 10.42 | 10 | 10.4 | +3.59% | 58,673 | 60,051,951 |
| 2024-02-21 | 9.66 | 10.25 | 9.58 | 10.04 | +3.08% | 65,280 | 65,297,493 |
| 2024-02-20 | 9.89 | 9.9 | 9.42 | 9.74 | -0.51% | 56,976 | 55,213,475 |
| 2024-02-19 | 9.27 | 9.85 | 9.2 | 9.79 | +9.39% | 113,566 | 109,275,276 |
| 2024-02-08 | 8.22 | 8.95 | 8.22 | 8.95 | +9.95% | 79,120 | 68,016,625 |
| 2024-02-07 | 9.02 | 9.27 | 8.06 | 8.14 | -9.15% | 137,070 | 116,585,051 |
| 2024-02-06 | 9.02 | 9.31 | 8.32 | 8.96 | -2.93% | 108,548 | 93,954,673 |
| 2024-02-05 | 9.95 | 10.17 | 9.23 | 9.23 | -9.95% | 98,369 | 92,307,452 |
| 2024-02-02 | 10.82 | 11.39 | 9.89 | 10.25 | -5.18% | 87,606 | 92,186,337 |
| 2024-02-01 | 10.66 | 11.05 | 10.41 | 10.81 | +1.41% | 87,730 | 93,828,173 |
| 2024-01-31 | 10.94 | 11.66 | 10.61 | 10.66 | -2.56% | 121,855 | 135,553,770 |
| 2024-01-30 | 10.6 | 11.36 | 10.43 | 10.94 | -5.03% | 149,741 | 164,355,273 |
| 2024-01-29 | 11.95 | 12.38 | 11.52 | 11.52 | -10% | 129,307 | 152,982,299 |
| 2024-01-26 | 12.48 | 12.8 | 11.99 | 12.8 | +9.97% | 84,479 | 107,539,291 |
| 2024-01-25 | 11.05 | 11.76 | 10.91 | 11.64 | +5.34% | 58,069 | 66,398,873 |
| 2024-01-24 | 11.18 | 11.23 | 10.6 | 11.05 | -0.9% | 54,052 | 58,918,059 |
| 2024-01-23 | 11.05 | 11.33 | 10.9 | 11.15 | +0.18% | 49,327 | 54,575,917 |
| 2024-01-22 | 12.1 | 12.1 | 11.03 | 11.13 | -7.71% | 49,682 | 57,588,136 |
| 2024-01-19 | 12.28 | 12.3 | 12.01 | 12.06 | -1.79% | 31,392 | 38,021,516 |
| 2024-01-18 | 12.3 | 12.48 | 11.96 | 12.28 | -0.81% | 40,609 | 49,247,159 |
| 2024-01-17 | 12.69 | 12.73 | 12.38 | 12.38 | -2.29% | 22,173 | 27,881,499 |
| 2024-01-16 | 12.82 | 12.85 | 12.42 | 12.67 | -1.17% | 40,608 | 51,093,402 |
| 2024-01-15 | 12.93 | 12.93 | 12.69 | 12.82 | -1.08% | 42,638 | 54,637,472 |
| 2024-01-12 | 13.2 | 13.2 | 12.8 | 12.96 | -1.82% | 38,817 | 50,573,513 |
| 2024-01-11 | 13.1 | 13.32 | 13 | 13.2 | +1.46% | 33,874 | 44,597,966 |
| 2024-01-10 | 13.21 | 13.22 | 12.91 | 13.01 | -1.59% | 34,017 | 44,372,206 |
| 2024-01-09 | 13.4 | 13.55 | 13.1 | 13.22 | -0.45% | 31,582 | 41,909,594 |
| 2024-01-08 | 13.5 | 13.64 | 13.27 | 13.28 | -2.64% | 25,733 | 34,522,220 |
| 2024-01-05 | 13.89 | 13.94 | 13.53 | 13.64 | -1.37% | 19,747 | 27,139,148 |
| 2024-01-04 | 13.93 | 13.98 | 13.72 | 13.83 | -0.5% | 13,862 | 19,208,793 |
| 2024-01-03 | 13.77 | 13.97 | 13.67 | 13.9 | -0.36% | 26,341 | 36,428,369 |
| 2024-01-02 | 13.79 | 14.03 | 13.7 | 13.95 | +1.9% | 33,332 | 46,351,632 |
| 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：