股票概览
12.02
-1.8%
-0.22
12.16
开盘价
12.2
最高价
11.87
最低价
48,595
成交量
数据更新至: 2024-05-20
技术指标
12.14
MA5 (5日均线)
11.94
MA10 (10日均线)
11.93
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 | 12.16 | 12.2 | 11.87 | 12.02 | -1.8% | 48,595 | 58,352,209 |
| 2024-05-17 | 12.03 | 12.39 | 12.03 | 12.24 | +0.66% | 51,957 | 63,117,685 |
| 2024-05-16 | 12.24 | 12.43 | 11.96 | 12.16 | -0.82% | 76,130 | 92,704,423 |
| 2024-05-15 | 11.75 | 12.68 | 11.68 | 12.26 | +2.08% | 121,366 | 149,001,822 |
| 2024-05-14 | 11.3 | 12.39 | 11.3 | 12.01 | +6.66% | 120,898 | 145,761,249 |
| 2024-05-13 | 11.68 | 11.68 | 11.21 | 11.26 | -3.18% | 29,894 | 33,854,835 |
| 2024-05-10 | 11.83 | 11.88 | 11.56 | 11.63 | -1.27% | 29,723 | 34,677,806 |
| 2024-05-09 | 11.96 | 11.98 | 11.78 | 11.78 | -0.59% | 23,808 | 28,254,611 |
| 2024-05-08 | 12.19 | 12.2 | 11.82 | 11.85 | -2.47% | 25,863 | 30,957,062 |
| 2024-05-07 | 12.22 | 12.27 | 12.06 | 12.15 | -0.16% | 22,253 | 27,069,979 |
| 2024-05-06 | 12.4 | 12.55 | 12.1 | 12.17 | -1.54% | 33,973 | 41,380,665 |
| 2024-04-30 | 12.4 | 12.58 | 12.13 | 12.36 | +0.24% | 39,010 | 48,134,550 |
| 2024-04-29 | 12.43 | 12.47 | 11.99 | 12.33 | -0.08% | 65,446 | 80,282,336 |
| 2024-04-26 | 11.87 | 12.38 | 11.76 | 12.34 | +4.49% | 51,410 | 62,787,313 |
| 2024-04-25 | 11.86 | 11.96 | 11.66 | 11.81 | -1.01% | 33,575 | 39,608,689 |
| 2024-04-24 | 11.31 | 11.93 | 11.31 | 11.93 | +4.65% | 44,128 | 51,978,193 |
| 2024-04-23 | 11.14 | 11.6 | 11.14 | 11.4 | +3.17% | 63,500 | 72,020,647 |
| 2024-04-22 | 11.6 | 11.62 | 10.89 | 11.05 | -4.82% | 82,545 | 92,106,070 |
| 2024-04-19 | 12.23 | 12.3 | 11.46 | 11.61 | -5.3% | 55,446 | 65,080,273 |
| 2024-04-18 | 12.43 | 12.59 | 11.98 | 12.26 | +0.99% | 44,640 | 54,891,822 |
| 2024-04-17 | 11.23 | 12.14 | 11.2 | 12.14 | +9.96% | 30,799 | 36,513,324 |
| 2024-04-16 | 11.81 | 12.15 | 11.03 | 11.04 | -9.51% | 49,407 | 56,075,480 |
| 2024-04-15 | 12.84 | 13.01 | 12.02 | 12.2 | -5.72% | 51,490 | 64,009,658 |
| 2024-04-12 | 12.82 | 13.23 | 12.82 | 12.94 | +1.17% | 25,916 | 33,900,510 |
| 2024-04-11 | 13.04 | 13.25 | 12.69 | 12.79 | -1.92% | 25,970 | 33,830,340 |
| 2024-04-10 | 13.55 | 13.56 | 12.98 | 13.04 | -3.69% | 28,170 | 37,164,099 |
| 2024-04-09 | 13.39 | 13.59 | 13.23 | 13.54 | +1.2% | 22,113 | 29,680,600 |
| 2024-04-08 | 13.76 | 13.8 | 13.38 | 13.38 | -3.11% | 26,311 | 35,772,517 |
| 2024-04-03 | 14.02 | 14.04 | 13.56 | 13.81 | -1.92% | 32,681 | 45,086,851 |
| 2024-04-02 | 14.37 | 14.4 | 13.89 | 14.08 | -2.02% | 47,585 | 66,973,180 |
| 2024-04-01 | 14.45 | 14.85 | 14.25 | 14.37 | +0.84% | 91,328 | 131,895,319 |
| 2024-03-29 | 13.9 | 14.45 | 13.8 | 14.25 | +4.47% | 67,243 | 95,332,033 |
| 2024-03-28 | 13.59 | 13.84 | 13.1 | 13.64 | +2.56% | 34,462 | 46,733,039 |
| 2024-03-27 | 13.53 | 13.65 | 13.28 | 13.3 | -1.99% | 27,200 | 36,436,941 |
| 2024-03-26 | 13.66 | 13.88 | 13.36 | 13.57 | -0.95% | 49,133 | 66,890,013 |
| 2024-03-25 | 14.1 | 14.22 | 13.7 | 13.7 | -2.91% | 36,822 | 51,405,337 |
| 2024-03-22 | 14.49 | 14.55 | 14.05 | 14.11 | -3.16% | 40,820 | 57,929,284 |
| 2024-03-21 | 14.56 | 14.68 | 14.4 | 14.57 | +0.07% | 22,206 | 32,281,952 |
| 2024-03-20 | 14.38 | 14.6 | 14.34 | 14.56 | +1.18% | 30,409 | 44,113,114 |
| 2024-03-19 | 14.31 | 14.5 | 14.23 | 14.39 | +0.63% | 25,619 | 36,872,166 |
| 2024-03-18 | 14.18 | 14.4 | 14 | 14.3 | +2.14% | 29,586 | 42,038,195 |
| 2024-03-15 | 13.96 | 14.06 | 13.81 | 14 | +0.07% | 28,971 | 40,363,460 |
| 2024-03-14 | 14.26 | 14.27 | 13.72 | 13.99 | -2.37% | 38,805 | 54,166,686 |
| 2024-03-13 | 14.09 | 14.49 | 14.07 | 14.33 | +2.21% | 54,221 | 77,630,204 |
| 2024-03-12 | 14.01 | 14.15 | 13.8 | 14.02 | -0.21% | 30,611 | 42,839,421 |
| 2024-03-11 | 13.25 | 14.05 | 13.11 | 14.05 | +5.64% | 68,504 | 93,966,804 |
| 2024-03-08 | 13.2 | 13.31 | 13.08 | 13.3 | +1.29% | 19,839 | 26,262,266 |
| 2024-03-07 | 13.32 | 13.47 | 13 | 13.13 | -0.98% | 27,762 | 36,763,470 |
| 2024-03-06 | 13.24 | 13.33 | 13.07 | 13.26 | -0.6% | 23,144 | 30,613,420 |
| 2024-03-05 | 13.31 | 13.45 | 13.13 | 13.34 | -1.19% | 24,640 | 32,714,475 |
| 2024-03-04 | 13.49 | 13.68 | 13.22 | 13.5 | +0.52% | 35,662 | 47,946,808 |
| 2024-03-01 | 13.16 | 13.43 | 13 | 13.43 | +1.74% | 43,654 | 57,792,543 |
| 2024-02-29 | 12.81 | 13.3 | 12.78 | 13.2 | +2.25% | 45,010 | 58,827,136 |
| 2024-02-28 | 13.46 | 13.83 | 12.81 | 12.91 | -5% | 66,908 | 88,976,584 |
| 2024-02-27 | 13.32 | 13.62 | 13.18 | 13.59 | +1.72% | 33,319 | 44,730,069 |
| 2024-02-26 | 13.3 | 13.8 | 13.05 | 13.36 | -0.15% | 67,303 | 89,900,493 |
| 2024-02-23 | 12.87 | 13.39 | 12.72 | 13.38 | +3.96% | 57,844 | 75,817,076 |
| 2024-02-22 | 12.37 | 12.87 | 12.37 | 12.87 | +2.96% | 44,395 | 56,520,237 |
| 2024-02-21 | 12.25 | 12.86 | 12.13 | 12.5 | +0.89% | 73,024 | 91,003,868 |
| 2024-02-20 | 11.87 | 12.39 | 11.51 | 12.39 | +5.27% | 64,824 | 77,516,928 |
| 2024-02-19 | 10.91 | 11.77 | 10.91 | 11.77 | +10% | 73,336 | 83,668,659 |
| 2024-02-08 | 9.98 | 10.75 | 9.61 | 10.7 | +9.3% | 71,242 | 72,565,855 |
| 2024-02-07 | 10.15 | 10.19 | 9.62 | 9.79 | -3.93% | 82,336 | 81,061,218 |
| 2024-02-06 | 9.2 | 10.46 | 8.63 | 10.19 | +7.15% | 94,834 | 88,813,303 |
| 2024-02-05 | 10.4 | 10.49 | 9.51 | 9.51 | -10.03% | 58,531 | 56,708,378 |
| 2024-02-02 | 11.22 | 11.41 | 10.17 | 10.57 | -5.12% | 56,252 | 60,835,651 |
| 2024-02-01 | 11.09 | 11.44 | 10.85 | 11.14 | +0.45% | 53,357 | 59,152,494 |
| 2024-01-31 | 11.72 | 11.77 | 11.01 | 11.09 | -4.31% | 46,224 | 52,245,466 |
| 2024-01-30 | 12.17 | 12.23 | 11.54 | 11.59 | -5.31% | 52,899 | 62,811,737 |
| 2024-01-29 | 12.79 | 12.83 | 11.99 | 12.24 | -3.92% | 48,330 | 60,118,901 |
| 2024-01-26 | 12.46 | 12.9 | 12.44 | 12.74 | +2.41% | 55,334 | 70,616,570 |
| 2024-01-25 | 12.15 | 12.5 | 12.1 | 12.44 | +2.22% | 63,928 | 79,285,608 |
| 2024-01-24 | 12.39 | 12.5 | 11.9 | 12.17 | -0.33% | 55,507 | 67,251,457 |
| 2024-01-23 | 12.45 | 12.45 | 12.09 | 12.21 | -2.09% | 49,864 | 61,014,427 |
| 2024-01-22 | 13.33 | 13.36 | 12.33 | 12.47 | -6.59% | 37,210 | 48,021,794 |
| 2024-01-19 | 13.6 | 13.68 | 13.32 | 13.35 | -0.89% | 24,954 | 33,494,107 |
| 2024-01-18 | 13.55 | 13.75 | 13.25 | 13.47 | -0.96% | 45,750 | 61,445,737 |
| 2024-01-17 | 14.07 | 14.07 | 13.6 | 13.6 | -2.86% | 20,398 | 28,230,583 |
| 2024-01-16 | 13.98 | 14.24 | 13.7 | 14 | -0.57% | 24,903 | 34,609,480 |
| 2024-01-15 | 14.39 | 14.39 | 14 | 14.08 | -1.05% | 27,341 | 38,522,707 |
| 2024-01-12 | 14.36 | 14.54 | 14.2 | 14.23 | -1.39% | 16,709 | 24,041,196 |
| 2024-01-11 | 14.28 | 14.43 | 14.03 | 14.43 | +1.98% | 16,390 | 23,443,353 |
| 2024-01-10 | 14.37 | 14.37 | 14 | 14.15 | -1.46% | 20,185 | 28,627,068 |
| 2024-01-09 | 14.21 | 14.48 | 14.21 | 14.36 | +0.84% | 21,768 | 31,258,439 |
| 2024-01-08 | 14.49 | 14.54 | 14.23 | 14.24 | -1.73% | 19,500 | 28,085,189 |
| 2024-01-05 | 14.78 | 14.88 | 14.38 | 14.49 | -1.5% | 20,813 | 30,469,389 |
| 2024-01-04 | 14.73 | 14.77 | 14.55 | 14.71 | +0.07% | 18,275 | 26,754,816 |
| 2024-01-03 | 14.71 | 14.8 | 14.54 | 14.7 | -0.68% | 20,829 | 30,585,793 |
| 2024-01-02 | 14.81 | 15.11 | 14.76 | 14.8 | +0.41% | 34,533 | 51,576,572 |
| 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：