股票概览
12.64
+4.9%
+0.59
12.09
开盘价
12.83
最高价
12.09
最低价
59,879
成交量
数据更新至: 2024-05-20
技术指标
12.27
MA5 (5日均线)
12.56
MA10 (10日均线)
12.31
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 | 12.09 | 12.83 | 12.09 | 12.64 | +4.9% | 59,879 | 74,932,898 |
| 2024-05-17 | 12.12 | 12.29 | 11.88 | 12.05 | -1.87% | 32,418 | 39,095,058 |
| 2024-05-16 | 12.07 | 12.9 | 11.99 | 12.28 | +1.24% | 41,610 | 51,508,890 |
| 2024-05-15 | 12.25 | 13.1 | 11.88 | 12.13 | -0.98% | 64,593 | 80,150,184 |
| 2024-05-14 | 12.91 | 13.41 | 12.25 | 12.25 | -9.59% | 137,254 | 173,935,188 |
| 2024-05-13 | 12.67 | 13.89 | 12.67 | 13.55 | +7.28% | 141,007 | 191,892,697 |
| 2024-05-10 | 12.69 | 12.87 | 12.53 | 12.63 | -0.16% | 15,449 | 19,544,259 |
| 2024-05-09 | 12.49 | 12.83 | 12.49 | 12.65 | +1.2% | 14,941 | 19,005,153 |
| 2024-05-08 | 12.95 | 12.97 | 12.45 | 12.5 | -3.55% | 22,803 | 28,802,487 |
| 2024-05-07 | 12.73 | 13.09 | 12.63 | 12.96 | +1.89% | 24,246 | 31,345,825 |
| 2024-05-06 | 12.76 | 12.81 | 12.39 | 12.72 | +2.66% | 30,316 | 38,264,438 |
| 2024-04-30 | 12.63 | 12.78 | 12.28 | 12.39 | -1.9% | 32,978 | 41,269,678 |
| 2024-04-29 | 12.4 | 12.73 | 12.32 | 12.63 | +2.77% | 26,674 | 33,462,546 |
| 2024-04-26 | 12.48 | 12.61 | 12.22 | 12.29 | -1.29% | 24,366 | 30,227,835 |
| 2024-04-25 | 12.12 | 12.55 | 12 | 12.45 | +2.55% | 29,287 | 36,203,461 |
| 2024-04-24 | 11.85 | 12.15 | 11.71 | 12.14 | +2.45% | 23,025 | 27,636,263 |
| 2024-04-23 | 11.32 | 12.16 | 11.32 | 11.85 | +2.78% | 26,944 | 31,797,727 |
| 2024-04-22 | 11.39 | 11.9 | 11.17 | 11.53 | +1.68% | 37,280 | 43,287,551 |
| 2024-04-19 | 11.25 | 11.45 | 11.09 | 11.34 | +0.98% | 17,721 | 19,963,920 |
| 2024-04-18 | 11.43 | 11.48 | 11.15 | 11.23 | -1.75% | 23,230 | 26,254,077 |
| 2024-04-17 | 11.32 | 11.85 | 11.24 | 11.43 | +2.7% | 46,598 | 53,428,967 |
| 2024-04-16 | 12.12 | 12.12 | 10.95 | 11.13 | -8.4% | 54,475 | 61,275,361 |
| 2024-04-15 | 12.33 | 12.33 | 11.21 | 12.15 | -1.62% | 56,230 | 66,440,924 |
| 2024-04-12 | 12.33 | 12.56 | 12.1 | 12.35 | +1.15% | 21,110 | 25,986,684 |
| 2024-04-11 | 12.32 | 12.56 | 12.21 | 12.21 | -1.85% | 23,675 | 29,288,456 |
| 2024-04-10 | 12.91 | 13.03 | 12.04 | 12.44 | -3.57% | 44,086 | 55,281,435 |
| 2024-04-09 | 12.7 | 12.96 | 12.66 | 12.9 | +2.46% | 22,223 | 28,561,363 |
| 2024-04-08 | 13.12 | 13.12 | 12.59 | 12.59 | -4.11% | 30,730 | 39,372,907 |
| 2024-04-03 | 13.18 | 13.28 | 12.91 | 13.13 | +0.54% | 34,035 | 44,433,994 |
| 2024-04-02 | 13.34 | 13.5 | 12.96 | 13.06 | -1.36% | 46,584 | 61,326,777 |
| 2024-04-01 | 12.59 | 13.34 | 12.51 | 13.24 | +4.91% | 69,662 | 91,080,146 |
| 2024-03-29 | 12.53 | 12.74 | 12.36 | 12.62 | +0.72% | 43,749 | 54,925,146 |
| 2024-03-28 | 11.86 | 13.1 | 11.85 | 12.53 | +4.5% | 76,680 | 96,162,682 |
| 2024-03-27 | 12.16 | 12.57 | 11.98 | 11.99 | -1.4% | 45,454 | 55,699,606 |
| 2024-03-26 | 11.78 | 12.18 | 11.68 | 12.16 | +2.01% | 45,264 | 53,990,311 |
| 2024-03-25 | 11.98 | 12.43 | 11.69 | 11.92 | -0.67% | 40,827 | 49,713,238 |
| 2024-03-22 | 12.14 | 12.14 | 11.88 | 12 | -1.07% | 31,707 | 38,008,312 |
| 2024-03-21 | 12.06 | 12.25 | 12.02 | 12.13 | +0.75% | 33,095 | 40,078,021 |
| 2024-03-20 | 11.97 | 12.08 | 11.93 | 12.04 | +0.33% | 18,272 | 21,943,550 |
| 2024-03-19 | 12.28 | 12.28 | 11.91 | 12 | -0.83% | 49,711 | 59,866,861 |
| 2024-03-18 | 11.97 | 12.3 | 11.86 | 12.1 | +1.09% | 39,570 | 47,656,604 |
| 2024-03-15 | 11.21 | 12.26 | 11.21 | 11.97 | +5.93% | 76,119 | 90,298,885 |
| 2024-03-14 | 11.53 | 11.71 | 11.12 | 11.3 | -2.92% | 34,442 | 39,331,254 |
| 2024-03-13 | 11.43 | 11.86 | 11.34 | 11.64 | +3.19% | 56,363 | 65,587,986 |
| 2024-03-12 | 11.15 | 11.33 | 11.04 | 11.28 | +1.9% | 30,489 | 34,061,208 |
| 2024-03-11 | 10.98 | 11.17 | 10.98 | 11.07 | +1% | 28,418 | 31,465,279 |
| 2024-03-08 | 10.8 | 11.19 | 10.8 | 10.96 | +1.48% | 41,278 | 45,538,633 |
| 2024-03-07 | 10.94 | 11.11 | 10.73 | 10.8 | -0.28% | 48,002 | 52,490,446 |
| 2024-03-06 | 10.98 | 11.14 | 10.67 | 10.83 | -2.17% | 63,711 | 69,374,504 |
| 2024-03-05 | 10.95 | 11.25 | 10.9 | 11.07 | -0.36% | 35,656 | 39,563,157 |
| 2024-03-04 | 11.2 | 11.25 | 10.81 | 11.11 | +0.73% | 45,262 | 49,875,828 |
| 2024-03-01 | 10.83 | 11.05 | 10.63 | 11.03 | +1.66% | 54,200 | 58,955,588 |
| 2024-02-29 | 10.53 | 10.99 | 10.3 | 10.85 | +2.26% | 58,141 | 62,457,511 |
| 2024-02-28 | 11.5 | 11.58 | 10.6 | 10.61 | -5.6% | 91,589 | 101,667,009 |
| 2024-02-27 | 10.12 | 11.24 | 10.12 | 11.24 | +9.98% | 57,007 | 60,926,813 |
| 2024-02-26 | 10.09 | 10.49 | 9.99 | 10.22 | +1.39% | 51,930 | 53,044,777 |
| 2024-02-23 | 9.7 | 10.18 | 9.54 | 10.08 | +5.11% | 48,464 | 47,800,530 |
| 2024-02-22 | 9.31 | 9.59 | 9.25 | 9.59 | +2.68% | 31,859 | 30,149,553 |
| 2024-02-21 | 8.96 | 9.67 | 8.91 | 9.34 | +3.09% | 47,110 | 44,229,603 |
| 2024-02-20 | 9 | 9.16 | 8.72 | 9.06 | +0.67% | 42,799 | 38,454,331 |
| 2024-02-19 | 8.42 | 9.02 | 8.42 | 9 | +8.3% | 66,095 | 58,015,714 |
| 2024-02-08 | 7.5 | 8.37 | 7.35 | 8.31 | +8.63% | 67,971 | 54,262,189 |
| 2024-02-07 | 8.38 | 8.4 | 7.58 | 7.65 | -9.14% | 96,441 | 75,770,890 |
| 2024-02-06 | 8.12 | 8.9 | 8.07 | 8.42 | -6.13% | 104,624 | 86,516,586 |
| 2024-02-05 | 9.94 | 9.95 | 8.97 | 8.97 | -10.03% | 78,858 | 71,978,850 |
| 2024-02-02 | 11.23 | 11.23 | 9.95 | 9.97 | -9.86% | 98,883 | 101,764,239 |
| 2024-02-01 | 11.2 | 11.49 | 10.87 | 11.06 | -1.43% | 36,787 | 40,961,258 |
| 2024-01-31 | 11.89 | 12.26 | 11.11 | 11.22 | -6.5% | 50,209 | 58,013,349 |
| 2024-01-30 | 12.29 | 12.75 | 11.83 | 12 | -2.28% | 45,196 | 55,414,746 |
| 2024-01-29 | 13.46 | 13.7 | 12.2 | 12.28 | -8.77% | 69,275 | 88,136,538 |
| 2024-01-26 | 13.93 | 14 | 13.41 | 13.46 | -3.37% | 39,575 | 54,213,577 |
| 2024-01-25 | 13.7 | 14.18 | 13.64 | 13.93 | +1.98% | 56,195 | 78,211,599 |
| 2024-01-24 | 13.58 | 14.1 | 13.16 | 13.66 | +0.52% | 51,744 | 70,422,685 |
| 2024-01-23 | 12.54 | 13.71 | 12.54 | 13.59 | +5.59% | 83,443 | 110,905,088 |
| 2024-01-22 | 13.73 | 14.09 | 12.86 | 12.87 | -9.94% | 98,318 | 132,099,482 |
| 2024-01-19 | 14.93 | 14.93 | 14.1 | 14.29 | -4.35% | 80,840 | 116,669,787 |
| 2024-01-18 | 14.24 | 14.95 | 14.11 | 14.94 | +3.75% | 123,493 | 180,290,471 |
| 2024-01-17 | 14 | 14.77 | 14 | 14.4 | +1.77% | 120,787 | 174,686,289 |
| 2024-01-16 | 14.29 | 14.37 | 13.72 | 14.15 | +1.14% | 64,765 | 90,727,067 |
| 2024-01-15 | 13.6 | 14.35 | 13.51 | 13.99 | -1.62% | 149,530 | 208,108,742 |
| 2024-01-12 | 13.92 | 15.38 | 13.77 | 14.22 | +1.72% | 192,165 | 284,485,070 |
| 2024-01-11 | 13.65 | 14.38 | 13.38 | 13.98 | +2.42% | 54,538 | 75,179,348 |
| 2024-01-10 | 13.65 | 13.96 | 13.34 | 13.65 | -0.44% | 40,577 | 55,533,656 |
| 2024-01-09 | 13.31 | 13.8 | 13.27 | 13.71 | +2.47% | 47,942 | 64,939,207 |
| 2024-01-08 | 14.1 | 14.1 | 13.3 | 13.38 | -5.44% | 75,607 | 102,490,250 |
| 2024-01-05 | 14.33 | 14.44 | 13.83 | 14.15 | -2.41% | 89,939 | 126,473,124 |
| 2024-01-04 | 13.82 | 14.5 | 13.7 | 14.5 | +4.84% | 103,600 | 146,862,445 |
| 2024-01-03 | 14.14 | 14.3 | 13.61 | 13.83 | -3.35% | 101,448 | 141,741,996 |
| 2024-01-02 | 14.5 | 14.54 | 14.06 | 14.31 | -1.51% | 87,509 | 124,983,275 |
| 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：