股票概览
13
+1.72%
+0.22
12.78
开盘价
13.03
最高价
12.69
最低价
56,790
成交量
数据更新至: 2024-05-20
技术指标
12.85
MA5 (5日均线)
12.62
MA10 (10日均线)
11.98
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 | 12.78 | 13.03 | 12.69 | 13 | +1.72% | 56,790 | 73,145,197 |
| 2024-05-17 | 12.88 | 12.99 | 12.61 | 12.78 | -0.78% | 50,192 | 64,161,148 |
| 2024-05-16 | 12.92 | 13.09 | 12.78 | 12.88 | -0.54% | 73,209 | 94,720,932 |
| 2024-05-15 | 12.75 | 13.06 | 12.66 | 12.95 | +2.29% | 106,216 | 137,333,294 |
| 2024-05-14 | 12.2 | 12.88 | 12.18 | 12.66 | +4.11% | 86,730 | 109,212,748 |
| 2024-05-13 | 12.27 | 12.35 | 12.12 | 12.16 | -1.38% | 54,232 | 66,329,049 |
| 2024-05-10 | 12.6 | 12.68 | 12.29 | 12.33 | -2.53% | 59,964 | 74,498,928 |
| 2024-05-09 | 12.45 | 12.75 | 12.34 | 12.65 | +1.77% | 57,810 | 72,863,427 |
| 2024-05-08 | 12.38 | 12.56 | 12.2 | 12.43 | +0.32% | 87,087 | 108,099,056 |
| 2024-05-07 | 12.5 | 12.5 | 12.19 | 12.39 | +0.49% | 73,100 | 90,125,763 |
| 2024-05-06 | 12.17 | 12.56 | 12.14 | 12.33 | +1.82% | 106,376 | 131,474,923 |
| 2024-04-30 | 11.95 | 12.15 | 11.76 | 12.11 | +0.92% | 106,460 | 127,184,299 |
| 2024-04-29 | 11.38 | 12.06 | 11.33 | 12 | +5.36% | 103,789 | 122,200,973 |
| 2024-04-26 | 11.15 | 11.42 | 11.05 | 11.39 | +2.34% | 72,408 | 81,718,025 |
| 2024-04-25 | 10.9 | 11.25 | 10.85 | 11.13 | +1.92% | 66,552 | 74,037,716 |
| 2024-04-24 | 11.23 | 11.23 | 10.83 | 10.92 | -2.85% | 74,856 | 82,190,094 |
| 2024-04-23 | 10.92 | 11.28 | 10.87 | 11.24 | +2.65% | 59,728 | 66,302,077 |
| 2024-04-22 | 10.69 | 11.01 | 10.61 | 10.95 | +2.43% | 53,584 | 58,291,399 |
| 2024-04-19 | 10.61 | 10.73 | 10.5 | 10.69 | +0.19% | 33,355 | 35,436,140 |
| 2024-04-18 | 10.79 | 10.92 | 10.66 | 10.67 | -1.39% | 42,283 | 45,545,802 |
| 2024-04-17 | 10.61 | 10.9 | 10.59 | 10.82 | +3.44% | 43,133 | 46,403,770 |
| 2024-04-16 | 10.87 | 10.95 | 10.45 | 10.46 | -3.42% | 52,812 | 56,185,633 |
| 2024-04-15 | 10.95 | 11.05 | 10.6 | 10.83 | -1.46% | 55,659 | 60,287,825 |
| 2024-04-12 | 11.16 | 11.22 | 10.94 | 10.99 | -1.52% | 39,673 | 44,014,172 |
| 2024-04-11 | 11.21 | 11.33 | 11.11 | 11.16 | -0.53% | 33,514 | 37,635,231 |
| 2024-04-10 | 11.33 | 11.51 | 11.15 | 11.22 | -1.92% | 45,131 | 51,149,067 |
| 2024-04-09 | 11.08 | 11.45 | 11.03 | 11.44 | +2.6% | 51,341 | 57,762,460 |
| 2024-04-08 | 11.29 | 11.44 | 11.15 | 11.15 | -1.41% | 48,016 | 54,131,703 |
| 2024-04-03 | 11.06 | 11.34 | 11.06 | 11.31 | +1.62% | 50,929 | 57,278,869 |
| 2024-04-02 | 11.03 | 11.17 | 10.9 | 11.13 | +0.18% | 46,080 | 50,833,518 |
| 2024-04-01 | 10.5 | 11.17 | 10.46 | 11.11 | +5.81% | 94,287 | 102,850,520 |
| 2024-03-29 | 10.43 | 10.52 | 10.26 | 10.5 | +0.86% | 57,395 | 59,558,061 |
| 2024-03-28 | 10.44 | 10.58 | 10.36 | 10.41 | -0.57% | 62,200 | 65,102,584 |
| 2024-03-27 | 10.68 | 10.75 | 10.46 | 10.47 | -1.69% | 43,986 | 46,759,370 |
| 2024-03-26 | 10.79 | 10.8 | 10.55 | 10.65 | -0.93% | 44,320 | 47,233,458 |
| 2024-03-25 | 11 | 11.1 | 10.75 | 10.75 | -3.24% | 53,351 | 58,307,406 |
| 2024-03-22 | 11.32 | 11.36 | 11.03 | 11.11 | -2.2% | 41,769 | 46,607,329 |
| 2024-03-21 | 11.45 | 11.48 | 11.31 | 11.36 | -0.96% | 47,083 | 53,605,027 |
| 2024-03-20 | 11.3 | 11.52 | 11.21 | 11.47 | +1.33% | 66,570 | 75,890,200 |
| 2024-03-19 | 11.18 | 11.42 | 11.14 | 11.32 | +0.89% | 65,746 | 74,392,390 |
| 2024-03-18 | 11.07 | 11.22 | 11 | 11.22 | +1.45% | 59,241 | 65,915,624 |
| 2024-03-15 | 10.88 | 11.06 | 10.86 | 11.06 | +0.73% | 44,523 | 48,806,924 |
| 2024-03-14 | 11.06 | 11.19 | 10.85 | 10.98 | +0.37% | 50,399 | 55,537,274 |
| 2024-03-13 | 11.01 | 11.03 | 10.82 | 10.94 | -0.82% | 42,089 | 46,035,971 |
| 2024-03-12 | 10.9 | 11.27 | 10.86 | 11.03 | +2.6% | 88,700 | 98,019,486 |
| 2024-03-11 | 10.52 | 10.77 | 10.51 | 10.75 | +2.28% | 49,989 | 53,278,393 |
| 2024-03-08 | 10.55 | 10.64 | 10.42 | 10.51 | -0.38% | 47,772 | 50,257,538 |
| 2024-03-07 | 10.8 | 10.86 | 10.54 | 10.55 | -2.31% | 45,900 | 49,139,168 |
| 2024-03-06 | 10.87 | 10.92 | 10.64 | 10.8 | -0.64% | 43,327 | 46,766,770 |
| 2024-03-05 | 10.99 | 11.02 | 10.83 | 10.87 | -1.63% | 45,491 | 49,686,440 |
| 2024-03-04 | 10.9 | 11.1 | 10.84 | 11.05 | +0.91% | 52,325 | 57,435,706 |
| 2024-03-01 | 11.01 | 11.04 | 10.9 | 10.95 | -0.27% | 53,958 | 59,064,373 |
| 2024-02-29 | 10.7 | 11 | 10.59 | 10.98 | +2.62% | 63,463 | 69,032,590 |
| 2024-02-28 | 11.18 | 11.43 | 10.7 | 10.7 | -4.04% | 120,222 | 133,497,467 |
| 2024-02-27 | 11.03 | 11.15 | 10.95 | 11.15 | +0.9% | 71,562 | 79,096,380 |
| 2024-02-26 | 11.06 | 11.2 | 10.91 | 11.05 | -0.54% | 58,376 | 64,594,409 |
| 2024-02-23 | 11.08 | 11.2 | 10.97 | 11.11 | -0.36% | 53,574 | 59,322,769 |
| 2024-02-22 | 10.87 | 11.16 | 10.87 | 11.15 | +1.64% | 35,601 | 39,267,496 |
| 2024-02-21 | 10.95 | 11.29 | 10.78 | 10.97 | 0% | 54,308 | 60,023,160 |
| 2024-02-20 | 10.86 | 11.09 | 10.71 | 10.97 | +0.73% | 43,248 | 47,360,722 |
| 2024-02-19 | 11.13 | 11.19 | 10.78 | 10.89 | -0.82% | 55,759 | 60,936,513 |
| 2024-02-08 | 10.85 | 11.27 | 10.76 | 10.98 | +1.67% | 78,835 | 87,275,425 |
| 2024-02-07 | 10.24 | 10.83 | 10.15 | 10.8 | +6.19% | 84,762 | 89,826,074 |
| 2024-02-06 | 9.46 | 10.21 | 9.15 | 10.17 | +6.94% | 74,909 | 72,669,702 |
| 2024-02-05 | 9.57 | 9.86 | 8.89 | 9.51 | -2.86% | 79,777 | 74,529,999 |
| 2024-02-02 | 10.43 | 10.48 | 9.3 | 9.79 | -4.95% | 65,469 | 64,644,037 |
| 2024-02-01 | 10.25 | 10.53 | 10.11 | 10.3 | -0.29% | 38,342 | 39,518,779 |
| 2024-01-31 | 10.8 | 10.85 | 10.33 | 10.33 | -3.91% | 43,390 | 45,732,095 |
| 2024-01-30 | 11.07 | 11.08 | 10.72 | 10.75 | -1.92% | 29,671 | 32,272,918 |
| 2024-01-29 | 11.13 | 11.21 | 10.95 | 10.96 | -1.62% | 27,000 | 29,783,449 |
| 2024-01-26 | 11.13 | 11.33 | 11.05 | 11.14 | 0% | 31,618 | 35,335,255 |
| 2024-01-25 | 10.64 | 11.15 | 10.6 | 11.14 | +4.6% | 40,706 | 44,445,163 |
| 2024-01-24 | 10.56 | 10.75 | 10.23 | 10.65 | +1.24% | 41,139 | 43,220,575 |
| 2024-01-23 | 10.56 | 10.63 | 10.35 | 10.52 | -0.57% | 54,038 | 56,859,485 |
| 2024-01-22 | 11.25 | 11.26 | 10.47 | 10.58 | -6.04% | 43,717 | 47,442,262 |
| 2024-01-19 | 11.39 | 11.45 | 11.25 | 11.26 | -1.31% | 20,537 | 23,329,798 |
| 2024-01-18 | 11.51 | 11.51 | 11.09 | 11.41 | -1.3% | 37,914 | 42,719,485 |
| 2024-01-17 | 11.76 | 11.81 | 11.56 | 11.56 | -2.03% | 25,000 | 29,234,107 |
| 2024-01-16 | 11.8 | 11.84 | 11.61 | 11.8 | -0.25% | 28,324 | 33,230,091 |
| 2024-01-15 | 11.71 | 11.9 | 11.65 | 11.83 | +0.51% | 27,968 | 32,937,944 |
| 2024-01-12 | 11.84 | 12.02 | 11.77 | 11.77 | -0.68% | 37,642 | 44,761,883 |
| 2024-01-11 | 11.7 | 11.89 | 11.7 | 11.85 | +0.85% | 29,069 | 34,299,066 |
| 2024-01-10 | 11.81 | 11.94 | 11.66 | 11.75 | -1.01% | 30,260 | 35,604,740 |
| 2024-01-09 | 11.89 | 11.98 | 11.76 | 11.87 | 0% | 33,240 | 39,443,870 |
| 2024-01-08 | 12.14 | 12.21 | 11.85 | 11.87 | -2.63% | 39,232 | 47,105,148 |
| 2024-01-05 | 12.35 | 12.5 | 12.12 | 12.19 | -1.69% | 45,681 | 56,266,064 |
| 2024-01-04 | 12.37 | 12.45 | 12.25 | 12.4 | -0.08% | 48,460 | 59,834,505 |
| 2024-01-03 | 12.2 | 12.48 | 12.18 | 12.41 | +1.22% | 93,540 | 115,539,045 |
| 2024-01-02 | 12.15 | 12.43 | 12.13 | 12.26 | +0.82% | 86,002 | 105,506,782 |
| 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：