股票概览
12
-2.2%
-0.27
12.4
开盘价
12.41
最高价
11.92
最低价
84,295
成交量
数据更新至: 2024-05-20
技术指标
11.77
MA5 (5日均线)
12.06
MA10 (10日均线)
12.28
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 | 12.4 | 12.41 | 11.92 | 12 | -2.2% | 84,295 | 102,043,069 |
| 2024-05-17 | 11.7 | 12.68 | 11.52 | 12.27 | +4.87% | 114,617 | 138,112,992 |
| 2024-05-16 | 11.57 | 11.82 | 11.57 | 11.7 | +2.09% | 58,497 | 68,323,957 |
| 2024-05-15 | 11.46 | 11.79 | 11.26 | 11.46 | +0.26% | 59,785 | 69,347,001 |
| 2024-05-14 | 11.31 | 11.55 | 11.25 | 11.43 | +1.06% | 50,261 | 57,312,884 |
| 2024-05-13 | 12.05 | 12.05 | 11.3 | 11.31 | -6.53% | 86,795 | 99,993,924 |
| 2024-05-10 | 12.54 | 12.73 | 12.07 | 12.1 | -4.04% | 87,228 | 106,756,102 |
| 2024-05-09 | 12.62 | 12.84 | 12.46 | 12.61 | -1.25% | 87,881 | 111,114,840 |
| 2024-05-08 | 12.94 | 13.19 | 12.72 | 12.77 | -1.62% | 84,392 | 108,630,340 |
| 2024-05-07 | 13 | 13 | 12.7 | 12.98 | +0.31% | 84,878 | 109,278,659 |
| 2024-05-06 | 13.13 | 13.15 | 12.82 | 12.94 | +1.17% | 80,777 | 104,647,480 |
| 2024-04-30 | 13.14 | 13.15 | 12.6 | 12.79 | -3.33% | 112,416 | 144,636,023 |
| 2024-04-29 | 13.19 | 13.27 | 12.96 | 13.23 | +1.22% | 212,521 | 278,831,723 |
| 2024-04-26 | 12.19 | 13.48 | 12.13 | 13.07 | +3.65% | 244,276 | 312,722,346 |
| 2024-04-25 | 12 | 12.9 | 11.7 | 12.61 | +4.65% | 211,404 | 262,830,408 |
| 2024-04-24 | 11.88 | 12.33 | 11.59 | 12.05 | +2.21% | 135,094 | 162,807,218 |
| 2024-04-23 | 11.45 | 12.28 | 11.44 | 11.79 | -6.06% | 165,117 | 194,834,235 |
| 2024-04-22 | 11.83 | 12.71 | 11.62 | 12.55 | +6.54% | 205,232 | 251,896,663 |
| 2024-04-19 | 11.99 | 12.08 | 11.51 | 11.78 | -2.64% | 182,449 | 214,640,324 |
| 2024-04-18 | 11 | 12.1 | 10.83 | 12.1 | +10% | 155,805 | 179,037,365 |
| 2024-04-17 | 10.21 | 11.11 | 10.21 | 11 | +8.59% | 155,278 | 167,667,872 |
| 2024-04-16 | 11.01 | 11.2 | 10.13 | 10.13 | -9.96% | 152,532 | 158,281,170 |
| 2024-04-15 | 12.45 | 12.68 | 11.2 | 11.25 | -9.57% | 175,126 | 204,081,820 |
| 2024-04-12 | 12.65 | 13.01 | 12.43 | 12.44 | -1.19% | 145,807 | 185,398,050 |
| 2024-04-11 | 12.59 | 12.88 | 12.53 | 12.59 | -3.08% | 154,795 | 196,341,272 |
| 2024-04-10 | 13.2 | 13.45 | 12.52 | 12.99 | -5.25% | 260,533 | 338,740,327 |
| 2024-04-09 | 13.57 | 14.63 | 13.57 | 13.71 | -9.08% | 370,284 | 508,491,878 |
| 2024-04-08 | 15.08 | 15.08 | 15.08 | 15.08 | -9.97% | 7,360 | 11,098,880 |
| 2024-04-03 | 17.8 | 17.88 | 16.75 | 16.75 | -9.99% | 101,065 | 174,810,261 |
| 2024-04-02 | 18.61 | 18.61 | 18.61 | 18.61 | +9.99% | 32,204 | 59,931,942 |
| 2024-04-01 | 16.92 | 16.92 | 16.92 | 16.92 | +10.01% | 9,476 | 16,033,392 |
| 2024-03-29 | 15.38 | 15.38 | 15.38 | 15.38 | +10.01% | 13,145 | 20,217,318 |
| 2024-03-28 | 13.98 | 13.98 | 13.98 | 13.98 | +9.99% | 27,184 | 38,003,791 |
| 2024-03-27 | 11.5 | 12.71 | 10.97 | 12.71 | +10.04% | 165,558 | 198,324,191 |
| 2024-03-26 | 11.38 | 11.88 | 11.29 | 11.55 | +1.49% | 71,748 | 82,517,438 |
| 2024-03-25 | 11.7 | 11.81 | 11.35 | 11.38 | -3.72% | 78,660 | 91,303,413 |
| 2024-03-22 | 11.93 | 12.35 | 11.69 | 11.82 | +0.25% | 116,110 | 139,035,949 |
| 2024-03-21 | 11.79 | 11.94 | 11.53 | 11.79 | +0.77% | 54,008 | 63,391,293 |
| 2024-03-20 | 11.61 | 11.7 | 11.55 | 11.7 | +1.12% | 45,243 | 52,646,192 |
| 2024-03-19 | 11.59 | 11.85 | 11.52 | 11.57 | -0.17% | 61,435 | 71,438,638 |
| 2024-03-18 | 11.3 | 11.69 | 11.25 | 11.59 | +3.39% | 74,459 | 85,597,683 |
| 2024-03-15 | 11.1 | 11.22 | 10.9 | 11.21 | +0.99% | 51,113 | 56,686,622 |
| 2024-03-14 | 11.17 | 11.22 | 10.85 | 11.1 | -0.89% | 63,691 | 70,516,630 |
| 2024-03-13 | 11.17 | 11.3 | 11.12 | 11.2 | +0.27% | 63,612 | 71,362,898 |
| 2024-03-12 | 11.2 | 11.4 | 10.96 | 11.17 | -0.62% | 79,106 | 87,863,168 |
| 2024-03-11 | 11.05 | 11.37 | 10.65 | 11.24 | +4.27% | 101,876 | 112,472,973 |
| 2024-03-08 | 10.55 | 10.81 | 10.43 | 10.78 | +3.65% | 78,824 | 84,101,665 |
| 2024-03-07 | 10.8 | 10.85 | 10.33 | 10.4 | -2.44% | 59,548 | 62,956,097 |
| 2024-03-06 | 10.3 | 10.84 | 10.28 | 10.66 | +2.9% | 76,605 | 81,246,537 |
| 2024-03-05 | 10.54 | 10.72 | 10.31 | 10.36 | -2.26% | 59,381 | 62,285,229 |
| 2024-03-04 | 10.65 | 10.79 | 10.32 | 10.6 | +0.38% | 69,925 | 73,813,690 |
| 2024-03-01 | 10.41 | 10.72 | 10.36 | 10.56 | +1.93% | 69,340 | 72,962,168 |
| 2024-02-29 | 9.7 | 10.4 | 9.64 | 10.36 | +2.88% | 103,248 | 105,192,361 |
| 2024-02-28 | 11.32 | 11.38 | 10.07 | 10.07 | -10.01% | 138,359 | 148,286,324 |
| 2024-02-27 | 10.88 | 11.2 | 10.69 | 11.19 | +2.47% | 81,506 | 89,574,805 |
| 2024-02-26 | 10.5 | 11.16 | 10.24 | 10.92 | +5.51% | 106,921 | 114,761,373 |
| 2024-02-23 | 10.08 | 10.37 | 9.91 | 10.35 | +3.71% | 81,816 | 83,352,742 |
| 2024-02-22 | 9.42 | 9.99 | 9.14 | 9.98 | +6.97% | 91,276 | 88,438,270 |
| 2024-02-21 | 9.09 | 9.7 | 8.93 | 9.33 | +2.08% | 98,052 | 92,089,057 |
| 2024-02-20 | 9.04 | 9.21 | 8.68 | 9.14 | +1.9% | 85,750 | 77,566,690 |
| 2024-02-19 | 8.17 | 8.97 | 8.17 | 8.97 | +10.06% | 136,821 | 118,144,848 |
| 2024-02-08 | 7.4 | 8.16 | 6.92 | 8.15 | +8.38% | 148,597 | 112,017,138 |
| 2024-02-07 | 8.35 | 8.39 | 7.52 | 7.52 | -9.94% | 140,708 | 108,517,196 |
| 2024-02-06 | 8.4 | 8.78 | 8.01 | 8.35 | -6.18% | 123,655 | 101,436,606 |
| 2024-02-05 | 9.79 | 9.85 | 8.9 | 8.9 | -10.01% | 51,995 | 46,871,098 |
| 2024-02-02 | 10.47 | 10.74 | 9.48 | 9.89 | -4.44% | 70,836 | 71,651,288 |
| 2024-02-01 | 9.68 | 10.82 | 9.68 | 10.35 | -3.72% | 85,843 | 89,980,013 |
| 2024-01-31 | 11.5 | 11.75 | 10.67 | 10.75 | -5.7% | 81,603 | 90,499,533 |
| 2024-01-30 | 11.98 | 12.12 | 11.37 | 11.4 | -5% | 69,424 | 81,203,105 |
| 2024-01-29 | 12.86 | 13 | 12 | 12 | -6.69% | 90,240 | 111,160,020 |
| 2024-01-26 | 13.07 | 13.57 | 12.77 | 12.86 | -1.15% | 129,174 | 169,053,791 |
| 2024-01-25 | 12.59 | 13.09 | 12.46 | 13.01 | +4.33% | 189,727 | 243,425,353 |
| 2024-01-24 | 12.3 | 12.95 | 11.97 | 12.47 | -1.97% | 214,162 | 266,443,408 |
| 2024-01-23 | 12.72 | 13.4 | 12.72 | 12.72 | -9.98% | 268,106 | 343,377,781 |
| 2024-01-22 | 14.13 | 14.13 | 14.13 | 14.13 | -10% | 53,943 | 76,221,459 |
| 2024-01-19 | 17.5 | 17.5 | 15.18 | 15.7 | -1.32% | 387,029 | 645,369,464 |
| 2024-01-18 | 14.48 | 15.91 | 14.12 | 15.91 | +10.03% | 189,877 | 295,957,969 |
| 2024-01-17 | 14.29 | 14.82 | 14.14 | 14.46 | +0.91% | 55,712 | 80,784,737 |
| 2024-01-16 | 14.58 | 14.59 | 14.1 | 14.33 | -1.38% | 29,994 | 42,835,563 |
| 2024-01-15 | 14.49 | 14.66 | 14.26 | 14.53 | -0.34% | 22,678 | 32,802,690 |
| 2024-01-12 | 14.95 | 15 | 14.54 | 14.58 | -2.67% | 45,374 | 66,908,259 |
| 2024-01-11 | 14.36 | 14.98 | 14.23 | 14.98 | +4.98% | 40,995 | 60,269,695 |
| 2024-01-10 | 14.39 | 14.55 | 14.08 | 14.27 | -1.52% | 20,911 | 29,986,605 |
| 2024-01-09 | 14.4 | 14.85 | 14.35 | 14.49 | +0.56% | 24,514 | 35,619,127 |
| 2024-01-08 | 14.5 | 14.7 | 14.41 | 14.41 | -0.96% | 26,916 | 39,164,770 |
| 2024-01-05 | 14.88 | 15.01 | 14.47 | 14.55 | -2.22% | 20,109 | 29,591,740 |
| 2024-01-04 | 14.94 | 15.08 | 14.81 | 14.88 | -0.47% | 20,220 | 30,220,731 |
| 2024-01-03 | 15.1 | 15.1 | 14.74 | 14.95 | -0.6% | 27,502 | 40,958,624 |
| 2024-01-02 | 14.92 | 15.15 | 14.86 | 15.04 | +0.74% | 30,140 | 45,344,408 |
| 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：