股票概览
12.23
-0.33%
-0.04
12.34
开盘价
12.43
最高价
12.18
最低价
30,802
成交量
数据更新至: 2024-05-20
技术指标
12.30
MA5 (5日均线)
12.52
MA10 (10日均线)
12.17
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 | 12.34 | 12.43 | 12.18 | 12.23 | -0.33% | 30,802 | 37,852,734 |
| 2024-05-17 | 12.4 | 12.4 | 12.12 | 12.27 | +0.25% | 27,275 | 33,349,820 |
| 2024-05-16 | 12.4 | 12.6 | 12.21 | 12.24 | -1.29% | 35,527 | 43,917,247 |
| 2024-05-15 | 12.36 | 12.63 | 12.2 | 12.4 | +0.4% | 32,443 | 40,275,381 |
| 2024-05-14 | 12.26 | 12.54 | 12.26 | 12.35 | +0.82% | 36,196 | 44,958,711 |
| 2024-05-13 | 12.56 | 12.73 | 12.18 | 12.25 | -3.09% | 55,555 | 69,039,052 |
| 2024-05-10 | 13.02 | 13.03 | 12.62 | 12.64 | -2.62% | 43,162 | 55,118,336 |
| 2024-05-09 | 12.93 | 13.13 | 12.85 | 12.98 | +0.31% | 41,722 | 54,299,296 |
| 2024-05-08 | 12.86 | 13.05 | 12.81 | 12.94 | +0.54% | 56,822 | 73,679,327 |
| 2024-05-07 | 12.9 | 12.96 | 12.65 | 12.87 | -0.54% | 51,784 | 66,354,375 |
| 2024-05-06 | 12.85 | 13.1 | 12.62 | 12.94 | +2.94% | 75,055 | 96,818,054 |
| 2024-04-30 | 12.38 | 12.66 | 11.9 | 12.57 | +1.53% | 75,884 | 94,001,757 |
| 2024-04-29 | 11.88 | 12.45 | 11.88 | 12.38 | +4.3% | 57,034 | 70,201,276 |
| 2024-04-26 | 11.85 | 12.02 | 11.72 | 11.87 | +0.17% | 38,590 | 45,790,040 |
| 2024-04-25 | 11.7 | 12.04 | 11.69 | 11.85 | +1.11% | 47,296 | 56,173,891 |
| 2024-04-24 | 11.5 | 11.93 | 11.36 | 11.72 | +2.54% | 51,468 | 59,930,979 |
| 2024-04-23 | 11.39 | 11.54 | 11.15 | 11.43 | -0.26% | 38,841 | 44,178,851 |
| 2024-04-22 | 10.77 | 11.77 | 10.77 | 11.46 | +5.23% | 80,158 | 90,985,694 |
| 2024-04-19 | 10.86 | 11.08 | 10.76 | 10.89 | -1.27% | 44,632 | 48,723,606 |
| 2024-04-18 | 11.22 | 11.29 | 11.01 | 11.03 | -1.25% | 42,562 | 47,514,406 |
| 2024-04-17 | 11.01 | 11.47 | 10.97 | 11.17 | +2.95% | 49,034 | 54,983,844 |
| 2024-04-16 | 11.52 | 11.59 | 10.6 | 10.85 | -6.71% | 85,212 | 93,522,429 |
| 2024-04-15 | 12.11 | 12.27 | 11.4 | 11.63 | -4.44% | 68,255 | 80,371,803 |
| 2024-04-12 | 12.52 | 12.61 | 12.16 | 12.17 | -3.11% | 70,164 | 86,116,402 |
| 2024-04-11 | 12.53 | 13.01 | 12.41 | 12.56 | -1.18% | 62,147 | 79,294,346 |
| 2024-04-10 | 12.82 | 13.1 | 12.51 | 12.71 | -0.63% | 54,344 | 69,459,170 |
| 2024-04-09 | 12.53 | 12.87 | 12.4 | 12.79 | +2.48% | 45,125 | 57,192,526 |
| 2024-04-08 | 13 | 13 | 12.39 | 12.48 | -4.66% | 66,920 | 84,559,959 |
| 2024-04-03 | 12.79 | 13.22 | 12.7 | 13.09 | +2.03% | 78,541 | 102,516,218 |
| 2024-04-02 | 12.69 | 13.08 | 12.49 | 12.83 | +0.71% | 71,921 | 91,965,829 |
| 2024-04-01 | 12.04 | 12.83 | 12.03 | 12.74 | +5.81% | 81,095 | 100,992,301 |
| 2024-03-29 | 11.83 | 12.09 | 11.79 | 12.04 | +1.95% | 65,915 | 78,928,111 |
| 2024-03-28 | 11.67 | 11.93 | 11.67 | 11.81 | -1.01% | 65,464 | 77,294,724 |
| 2024-03-27 | 12.18 | 12.37 | 11.93 | 11.93 | -2.53% | 49,855 | 60,477,280 |
| 2024-03-26 | 12.01 | 12.3 | 11.96 | 12.24 | +1.58% | 58,586 | 71,047,536 |
| 2024-03-25 | 12.29 | 12.39 | 12.03 | 12.05 | -2.35% | 47,283 | 57,661,742 |
| 2024-03-22 | 12.72 | 12.77 | 12.17 | 12.34 | -2.99% | 64,201 | 79,372,180 |
| 2024-03-21 | 13.01 | 13.12 | 12.57 | 12.72 | -2.23% | 89,893 | 114,690,820 |
| 2024-03-20 | 13.19 | 13.25 | 12.9 | 13.01 | -1.36% | 59,558 | 77,588,539 |
| 2024-03-19 | 13.19 | 13.62 | 12.94 | 13.19 | +0.84% | 95,518 | 126,688,699 |
| 2024-03-18 | 12.88 | 13.19 | 12.57 | 13.08 | +1.4% | 104,639 | 135,097,383 |
| 2024-03-15 | 12.84 | 13.29 | 12.5 | 12.9 | +0.31% | 126,844 | 162,627,222 |
| 2024-03-14 | 13.29 | 13.55 | 12.72 | 12.86 | 0% | 170,652 | 222,611,545 |
| 2024-03-13 | 11.92 | 13.15 | 11.92 | 12.86 | +6.02% | 229,289 | 286,166,541 |
| 2024-03-12 | 12 | 12.59 | 11.79 | 12.13 | +5.39% | 227,605 | 276,197,969 |
| 2024-03-11 | 10.46 | 11.51 | 10.41 | 11.51 | +10.04% | 132,247 | 147,129,104 |
| 2024-03-08 | 10.25 | 10.52 | 10.22 | 10.46 | +2.05% | 40,573 | 42,195,421 |
| 2024-03-07 | 10.58 | 10.64 | 10.24 | 10.25 | -2.75% | 46,565 | 48,453,996 |
| 2024-03-06 | 10.47 | 10.6 | 10.24 | 10.54 | +0.38% | 56,318 | 58,711,700 |
| 2024-03-05 | 10.75 | 10.75 | 10.34 | 10.5 | -2.42% | 70,098 | 73,897,171 |
| 2024-03-04 | 10.37 | 10.78 | 10.26 | 10.76 | +3.96% | 110,874 | 116,499,337 |
| 2024-03-01 | 10.35 | 10.5 | 10.2 | 10.35 | +0.1% | 58,938 | 60,910,821 |
| 2024-02-29 | 10 | 10.36 | 9.89 | 10.34 | +2.78% | 69,351 | 70,738,497 |
| 2024-02-28 | 11.1 | 11.31 | 10.06 | 10.06 | -8.38% | 111,918 | 119,664,734 |
| 2024-02-27 | 10.78 | 11.07 | 10.63 | 10.98 | +1.1% | 47,340 | 51,655,763 |
| 2024-02-26 | 10.4 | 11.1 | 10.39 | 10.86 | +4.42% | 67,232 | 72,285,437 |
| 2024-02-23 | 10.31 | 10.4 | 10.15 | 10.4 | +1.46% | 52,277 | 53,755,100 |
| 2024-02-22 | 10.01 | 10.25 | 9.95 | 10.25 | +3.02% | 60,174 | 60,938,868 |
| 2024-02-21 | 9.62 | 10.3 | 9.56 | 9.95 | +1.95% | 74,862 | 74,772,362 |
| 2024-02-20 | 9.51 | 9.92 | 9.38 | 9.76 | +1.77% | 64,240 | 62,431,216 |
| 2024-02-19 | 9.23 | 10.07 | 9.15 | 9.59 | +3.79% | 143,311 | 138,022,629 |
| 2024-02-08 | 8.33 | 9.24 | 7.9 | 9.24 | +10% | 116,994 | 100,370,006 |
| 2024-02-07 | 8.56 | 8.71 | 8.23 | 8.4 | -2.33% | 111,096 | 94,386,648 |
| 2024-02-06 | 8.06 | 8.79 | 7.86 | 8.6 | +0.47% | 127,456 | 105,212,799 |
| 2024-02-05 | 9.37 | 9.44 | 8.56 | 8.56 | -9.99% | 98,711 | 86,696,489 |
| 2024-02-02 | 10 | 10.33 | 9.11 | 9.51 | -5.65% | 81,670 | 79,583,937 |
| 2024-02-01 | 10.32 | 10.38 | 9.92 | 10.08 | -2.61% | 71,156 | 72,153,116 |
| 2024-01-31 | 10.97 | 11 | 10.31 | 10.35 | -6.17% | 64,372 | 67,971,392 |
| 2024-01-30 | 11.26 | 11.36 | 10.92 | 11.03 | -2.99% | 31,433 | 35,035,831 |
| 2024-01-29 | 11.8 | 11.89 | 11.32 | 11.37 | -3.4% | 28,374 | 32,635,819 |
| 2024-01-26 | 11.9 | 12.09 | 11.7 | 11.77 | -1.18% | 49,861 | 59,357,165 |
| 2024-01-25 | 11.5 | 11.91 | 11.32 | 11.91 | +4.66% | 42,784 | 49,993,096 |
| 2024-01-24 | 11.39 | 11.6 | 10.95 | 11.38 | 0% | 46,046 | 51,730,770 |
| 2024-01-23 | 11.32 | 11.5 | 11.13 | 11.38 | -0.96% | 41,531 | 47,050,222 |
| 2024-01-22 | 12.29 | 12.33 | 11.34 | 11.49 | -7.04% | 51,470 | 60,811,589 |
| 2024-01-19 | 12.41 | 12.57 | 12.3 | 12.36 | -0.88% | 24,510 | 30,457,446 |
| 2024-01-18 | 12.49 | 12.57 | 12.07 | 12.47 | -0.16% | 35,455 | 43,598,310 |
| 2024-01-17 | 12.96 | 13.01 | 12.49 | 12.49 | -3.55% | 31,416 | 39,949,968 |
| 2024-01-16 | 13.16 | 13.16 | 12.76 | 12.95 | -0.92% | 31,509 | 40,681,930 |
| 2024-01-15 | 13 | 13.19 | 12.96 | 13.07 | -0.31% | 27,849 | 36,396,992 |
| 2024-01-12 | 13.2 | 13.42 | 13.1 | 13.11 | -1.21% | 26,442 | 34,994,478 |
| 2024-01-11 | 13.04 | 13.33 | 13.02 | 13.27 | +1.38% | 35,858 | 47,335,159 |
| 2024-01-10 | 13.28 | 13.3 | 12.95 | 13.09 | -1.28% | 37,487 | 49,259,808 |
| 2024-01-09 | 13.31 | 13.43 | 13.13 | 13.26 | 0% | 28,691 | 38,056,442 |
| 2024-01-08 | 13.63 | 13.64 | 13.23 | 13.26 | -2.79% | 31,078 | 41,724,791 |
| 2024-01-05 | 13.99 | 14 | 13.56 | 13.64 | -1.87% | 26,988 | 37,191,872 |
| 2024-01-04 | 13.96 | 14.1 | 13.88 | 13.9 | -0.79% | 27,829 | 38,813,188 |
| 2024-01-03 | 14 | 14.3 | 13.93 | 14.01 | -0.64% | 43,036 | 60,678,872 |
| 2024-01-02 | 14.08 | 14.15 | 13.88 | 14.1 | +0.14% | 37,165 | 52,174,733 |
| 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：