股票概览
12.71
+2.5%
+0.31
12.41
开盘价
12.72
最高价
12.12
最低价
28,898
成交量
数据更新至: 2024-05-20
技术指标
12.39
MA5 (5日均线)
12.36
MA10 (10日均线)
11.95
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 | 12.41 | 12.72 | 12.12 | 12.71 | +2.5% | 28,898 | 36,010,885 |
| 2024-05-17 | 12.49 | 12.49 | 12.13 | 12.4 | -0.72% | 21,734 | 26,741,635 |
| 2024-05-16 | 12.16 | 12.76 | 12.11 | 12.49 | +3.22% | 30,177 | 37,636,946 |
| 2024-05-15 | 12.2 | 12.31 | 12.07 | 12.1 | -1.14% | 12,607 | 15,355,273 |
| 2024-05-14 | 12.41 | 12.43 | 11.99 | 12.24 | -0.41% | 20,340 | 24,797,847 |
| 2024-05-13 | 12.74 | 12.86 | 12.16 | 12.29 | -3.98% | 33,501 | 41,933,936 |
| 2024-05-10 | 12.6 | 12.84 | 12.12 | 12.8 | +1.59% | 54,089 | 67,965,187 |
| 2024-05-09 | 11.8 | 12.8 | 11.6 | 12.6 | +7.69% | 67,610 | 83,452,692 |
| 2024-05-08 | 11.73 | 11.96 | 11.5 | 11.7 | -4.33% | 61,548 | 71,760,698 |
| 2024-05-07 | 12.33 | 12.41 | 12.18 | 12.23 | -1.21% | 20,929 | 25,731,886 |
| 2024-05-06 | 12.26 | 12.48 | 12.13 | 12.38 | +1.39% | 25,089 | 30,880,007 |
| 2024-04-30 | 11.98 | 12.36 | 11.98 | 12.21 | +1.67% | 27,991 | 34,143,427 |
| 2024-04-29 | 11.7 | 12.01 | 11.66 | 12.01 | +1.78% | 30,557 | 36,363,154 |
| 2024-04-26 | 11.4 | 11.99 | 11.2 | 11.8 | +4.06% | 38,132 | 44,703,460 |
| 2024-04-25 | 11.4 | 11.56 | 11.19 | 11.34 | +0.18% | 20,970 | 23,910,064 |
| 2024-04-24 | 11.07 | 11.36 | 10.91 | 11.32 | +2.82% | 25,146 | 28,250,773 |
| 2024-04-23 | 11 | 11.16 | 10.96 | 11.01 | +0.82% | 19,781 | 21,850,369 |
| 2024-04-22 | 11.02 | 11.08 | 10.65 | 10.92 | -1% | 18,860 | 20,568,469 |
| 2024-04-19 | 11.15 | 11.34 | 10.9 | 11.03 | -2.73% | 21,132 | 23,417,016 |
| 2024-04-18 | 11.24 | 11.58 | 11.05 | 11.34 | -0.09% | 23,339 | 26,450,779 |
| 2024-04-17 | 10.58 | 11.4 | 10.58 | 11.35 | +8.3% | 33,107 | 37,038,945 |
| 2024-04-16 | 11.6 | 11.63 | 10.48 | 10.48 | -9.66% | 54,919 | 59,316,800 |
| 2024-04-15 | 12.23 | 12.46 | 11.41 | 11.6 | -7.64% | 72,336 | 85,341,639 |
| 2024-04-12 | 12.35 | 12.88 | 12.3 | 12.56 | +1.7% | 53,899 | 67,960,466 |
| 2024-04-11 | 12.2 | 12.69 | 12.04 | 12.35 | +0.41% | 44,945 | 55,620,171 |
| 2024-04-10 | 12.49 | 12.64 | 12.1 | 12.3 | -1.6% | 40,583 | 49,996,135 |
| 2024-04-09 | 12.06 | 12.59 | 12.02 | 12.5 | +3.31% | 44,165 | 54,692,222 |
| 2024-04-08 | 12.3 | 12.32 | 11.85 | 12.1 | -2.02% | 60,062 | 72,657,904 |
| 2024-04-03 | 12.65 | 12.76 | 12.19 | 12.35 | -3.52% | 72,982 | 90,374,351 |
| 2024-04-02 | 13.08 | 13.33 | 12.76 | 12.8 | -1.46% | 65,268 | 84,846,462 |
| 2024-04-01 | 12.81 | 13.01 | 12.64 | 12.99 | +1.88% | 63,844 | 81,903,824 |
| 2024-03-29 | 13.11 | 13.11 | 12.41 | 12.75 | -2.67% | 85,121 | 108,452,279 |
| 2024-03-28 | 12.78 | 13.2 | 12.58 | 13.1 | +1.87% | 108,794 | 141,286,479 |
| 2024-03-27 | 13.58 | 13.8 | 12.65 | 12.86 | -5.09% | 135,794 | 177,980,872 |
| 2024-03-26 | 13.63 | 14.2 | 13.55 | 13.55 | -10.03% | 231,476 | 318,361,214 |
| 2024-03-25 | 15.06 | 15.2 | 15.06 | 15.06 | -9.98% | 66,314 | 99,875,347 |
| 2024-03-22 | 17.21 | 17.89 | 16.73 | 16.73 | -10.01% | 140,067 | 241,236,508 |
| 2024-03-21 | 17.5 | 18.59 | 17.5 | 18.59 | +10% | 252,257 | 465,987,070 |
| 2024-03-20 | 15.91 | 17.3 | 15.21 | 16.9 | +7.44% | 245,453 | 407,934,377 |
| 2024-03-19 | 14.6 | 15.99 | 14.45 | 15.73 | +4.38% | 171,128 | 261,240,696 |
| 2024-03-18 | 14.75 | 15.07 | 14.15 | 15.07 | -1.31% | 146,850 | 213,941,986 |
| 2024-03-15 | 14.76 | 16.3 | 14.58 | 15.27 | -1.29% | 200,621 | 308,560,136 |
| 2024-03-14 | 14.02 | 15.47 | 13.5 | 15.47 | +10.03% | 168,748 | 257,893,800 |
| 2024-03-13 | 13.38 | 14.24 | 13.33 | 14.06 | +3.53% | 51,934 | 71,189,300 |
| 2024-03-12 | 13 | 14.28 | 12.88 | 13.58 | +2.96% | 55,755 | 75,966,247 |
| 2024-03-11 | 12.5 | 13.38 | 12.33 | 13.19 | +5.52% | 42,275 | 54,854,204 |
| 2024-03-08 | 12.01 | 12.78 | 12.01 | 12.5 | +2.12% | 36,098 | 44,691,982 |
| 2024-03-07 | 12.12 | 12.58 | 11.89 | 12.24 | +0.82% | 26,021 | 31,762,847 |
| 2024-03-06 | 12.18 | 12.45 | 12.01 | 12.14 | +0.41% | 16,784 | 20,576,250 |
| 2024-03-05 | 12.28 | 12.48 | 12.01 | 12.09 | -1.55% | 14,818 | 18,053,402 |
| 2024-03-04 | 12.52 | 12.52 | 12.02 | 12.28 | -2.23% | 23,419 | 28,789,147 |
| 2024-03-01 | 11.86 | 12.58 | 11.85 | 12.56 | +6.44% | 32,769 | 40,306,487 |
| 2024-02-29 | 11.12 | 11.85 | 10.8 | 11.8 | +5.92% | 27,093 | 31,106,506 |
| 2024-02-28 | 12.6 | 12.6 | 11.14 | 11.14 | -10.02% | 42,314 | 50,012,303 |
| 2024-02-27 | 11.92 | 12.6 | 11.83 | 12.38 | +2.91% | 22,687 | 27,982,169 |
| 2024-02-26 | 11.8 | 12.39 | 11.75 | 12.03 | +1.95% | 21,425 | 25,807,640 |
| 2024-02-23 | 11.55 | 11.84 | 11.42 | 11.8 | +2.61% | 16,270 | 18,973,656 |
| 2024-02-22 | 11.3 | 11.64 | 11.22 | 11.5 | +2.68% | 18,678 | 21,399,374 |
| 2024-02-21 | 10.46 | 11.5 | 10.27 | 11.2 | +6.77% | 24,653 | 27,338,640 |
| 2024-02-20 | 10.31 | 10.49 | 10.09 | 10.49 | +1.84% | 14,910 | 15,429,590 |
| 2024-02-19 | 10.01 | 10.68 | 10.01 | 10.3 | +3.41% | 24,462 | 25,130,916 |
| 2024-02-08 | 9.3 | 9.99 | 8.2 | 9.96 | +9.69% | 50,007 | 45,430,512 |
| 2024-02-07 | 10.6 | 10.61 | 9.05 | 9.08 | -9.74% | 60,634 | 57,055,248 |
| 2024-02-06 | 9.5 | 10.61 | 9.5 | 10.06 | -2.9% | 40,544 | 40,037,827 |
| 2024-02-05 | 11.49 | 11.49 | 10.35 | 10.36 | -9.91% | 60,075 | 63,954,455 |
| 2024-02-02 | 11.74 | 11.8 | 11.23 | 11.5 | +0.52% | 42,886 | 48,885,280 |
| 2024-02-01 | 11.94 | 11.95 | 10.96 | 11.44 | -4.83% | 33,037 | 37,448,704 |
| 2024-01-31 | 12.5 | 12.55 | 11.81 | 12.02 | -4.83% | 31,715 | 38,245,015 |
| 2024-01-30 | 12.75 | 12.84 | 12.4 | 12.63 | -1.48% | 22,282 | 28,051,362 |
| 2024-01-29 | 13.6 | 13.6 | 12.76 | 12.82 | -3.54% | 29,458 | 38,074,137 |
| 2024-01-26 | 13.45 | 13.66 | 13.17 | 13.29 | 0% | 20,116 | 26,953,648 |
| 2024-01-25 | 12.7 | 13.3 | 12.6 | 13.29 | +4.65% | 33,545 | 43,541,697 |
| 2024-01-24 | 12.49 | 13 | 12.19 | 12.7 | +1.68% | 28,100 | 35,300,904 |
| 2024-01-23 | 12.92 | 12.92 | 12.35 | 12.49 | -2.27% | 33,774 | 42,357,198 |
| 2024-01-22 | 13.8 | 13.86 | 12.64 | 12.78 | -8.97% | 57,508 | 75,849,894 |
| 2024-01-19 | 14.31 | 14.36 | 13.8 | 14.04 | -2.9% | 49,239 | 68,814,872 |
| 2024-01-18 | 14.16 | 14.46 | 14.08 | 14.46 | -0.07% | 58,464 | 83,304,442 |
| 2024-01-17 | 14.5 | 15.02 | 14.38 | 14.47 | -0.14% | 47,450 | 69,706,374 |
| 2024-01-16 | 14.73 | 14.85 | 14.17 | 14.49 | -1.43% | 41,153 | 59,358,248 |
| 2024-01-15 | 14.56 | 14.91 | 14.45 | 14.7 | +1.38% | 47,744 | 70,268,787 |
| 2024-01-12 | 14.64 | 15.18 | 14.29 | 14.5 | -1.09% | 64,208 | 94,249,602 |
| 2024-01-11 | 14.16 | 14.8 | 14 | 14.66 | +3.24% | 73,573 | 105,785,922 |
| 2024-01-10 | 14.11 | 15 | 14.11 | 14.2 | +1.36% | 96,453 | 138,989,543 |
| 2024-01-09 | 14.1 | 14.48 | 13.9 | 14.01 | -0.78% | 108,968 | 154,658,183 |
| 2024-01-08 | 14.78 | 14.88 | 13.88 | 14.12 | -6.37% | 184,882 | 264,148,376 |
| 2024-01-05 | 16.23 | 16.88 | 15.03 | 15.08 | -6.63% | 304,100 | 485,218,972 |
| 2024-01-04 | 14.68 | 16.15 | 14.68 | 16.15 | +10.01% | 165,235 | 264,543,857 |
| 2024-01-03 | 14.44 | 14.85 | 14.28 | 14.68 | +0.69% | 40,924 | 59,681,515 |
| 2024-01-02 | 14.49 | 14.88 | 14.3 | 14.58 | -0.34% | 53,430 | 78,167,347 |
| 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：