股票概览
12.92
+2.38%
+0.3
12.7
开盘价
13.03
最高价
12.58
最低价
52,003
成交量
数据更新至: 2024-05-20
技术指标
12.85
MA5 (5日均线)
12.15
MA10 (10日均线)
11.12
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 | 12.7 | 13.03 | 12.58 | 12.92 | +2.38% | 52,003 | 66,612,148 |
| 2024-05-17 | 12.88 | 12.88 | 12.36 | 12.62 | +1.37% | 66,611 | 84,033,643 |
| 2024-05-16 | 13.29 | 13.58 | 12.38 | 12.45 | -6.6% | 134,317 | 174,282,165 |
| 2024-05-15 | 12.93 | 13.78 | 12.7 | 13.33 | +2.93% | 135,795 | 180,408,335 |
| 2024-05-14 | 11.67 | 12.95 | 11.67 | 12.95 | +10.03% | 125,059 | 158,691,124 |
| 2024-05-13 | 11.25 | 12.06 | 11.16 | 11.77 | +3.7% | 63,572 | 74,599,590 |
| 2024-05-10 | 11.69 | 11.8 | 11.23 | 11.35 | -2.91% | 24,124 | 27,463,509 |
| 2024-05-09 | 11.36 | 11.85 | 11.1 | 11.69 | +3.82% | 37,658 | 43,752,913 |
| 2024-05-08 | 11.14 | 11.48 | 11.13 | 11.26 | +1.08% | 35,604 | 40,173,214 |
| 2024-05-07 | 10.77 | 11.29 | 10.71 | 11.14 | +3.63% | 31,629 | 34,694,902 |
| 2024-05-06 | 10.48 | 10.88 | 10.46 | 10.75 | +3.07% | 34,080 | 36,315,886 |
| 2024-04-30 | 10.8 | 10.81 | 10.16 | 10.43 | -1.51% | 45,778 | 47,342,071 |
| 2024-04-29 | 10.14 | 10.65 | 10.03 | 10.59 | +4.33% | 31,748 | 32,888,154 |
| 2024-04-26 | 9.85 | 10.15 | 9.85 | 10.15 | +1.6% | 15,168 | 15,233,692 |
| 2024-04-25 | 10.17 | 10.17 | 9.9 | 9.99 | 0% | 12,209 | 12,244,424 |
| 2024-04-24 | 9.92 | 10.17 | 9.69 | 9.99 | +1.52% | 23,048 | 23,093,436 |
| 2024-04-23 | 9.31 | 10.05 | 9.3 | 9.84 | +5.58% | 27,300 | 26,556,799 |
| 2024-04-22 | 9.6 | 9.74 | 8.99 | 9.32 | -4.31% | 32,915 | 30,543,324 |
| 2024-04-19 | 10.21 | 10.36 | 9.71 | 9.74 | -3.47% | 30,026 | 29,879,151 |
| 2024-04-18 | 10.57 | 10.57 | 9.89 | 10.09 | -4.36% | 33,893 | 34,348,596 |
| 2024-04-17 | 10 | 10.87 | 9.63 | 10.55 | +5.08% | 41,070 | 42,603,688 |
| 2024-04-16 | 10.76 | 10.76 | 10.04 | 10.04 | -9.96% | 14,905 | 15,069,696 |
| 2024-04-15 | 12.1 | 12.2 | 11.15 | 11.15 | -10.01% | 69,757 | 81,058,217 |
| 2024-04-12 | 11.41 | 12.65 | 11.4 | 12.39 | +7.55% | 95,120 | 114,555,245 |
| 2024-04-11 | 11.22 | 11.8 | 11.12 | 11.52 | +2.86% | 32,344 | 37,399,500 |
| 2024-04-10 | 11.55 | 11.69 | 11.1 | 11.2 | -4.27% | 30,317 | 34,308,418 |
| 2024-04-09 | 11.88 | 12.19 | 11.6 | 11.7 | +0.69% | 38,638 | 45,679,628 |
| 2024-04-08 | 11.95 | 12.1 | 11.42 | 11.62 | -4.75% | 61,441 | 72,074,815 |
| 2024-04-03 | 11.88 | 12.42 | 11.65 | 12.2 | +2.69% | 53,226 | 64,037,858 |
| 2024-04-02 | 12.23 | 12.25 | 11.82 | 11.88 | -3.26% | 40,304 | 48,405,708 |
| 2024-04-01 | 11.7 | 12.3 | 11.43 | 12.28 | +4.69% | 50,494 | 60,343,788 |
| 2024-03-29 | 11.41 | 11.85 | 11.32 | 11.73 | +2.09% | 41,857 | 48,850,740 |
| 2024-03-28 | 11.17 | 11.66 | 11.16 | 11.49 | +3.05% | 42,424 | 48,363,514 |
| 2024-03-27 | 11.57 | 11.64 | 11.06 | 11.15 | -3.63% | 26,880 | 30,529,547 |
| 2024-03-26 | 11.58 | 11.72 | 11.38 | 11.57 | +0.52% | 34,227 | 39,494,951 |
| 2024-03-25 | 11.79 | 11.95 | 11.45 | 11.51 | -2.7% | 42,356 | 49,577,470 |
| 2024-03-22 | 12.44 | 12.45 | 11.78 | 11.83 | -5.44% | 79,069 | 95,296,239 |
| 2024-03-21 | 13 | 13.11 | 12.22 | 12.51 | -3.7% | 80,800 | 101,742,515 |
| 2024-03-20 | 13.44 | 13.54 | 12.59 | 12.99 | -1.59% | 118,555 | 155,476,547 |
| 2024-03-19 | 12 | 13.2 | 11.76 | 13.2 | +10% | 117,903 | 149,581,420 |
| 2024-03-18 | 11.19 | 12.3 | 11.05 | 12 | +6.86% | 105,347 | 121,730,423 |
| 2024-03-15 | 10.7 | 11.3 | 10.7 | 11.23 | +3.89% | 116,727 | 128,994,503 |
| 2024-03-14 | 10.2 | 11.25 | 10.17 | 10.81 | +5.67% | 143,568 | 156,082,260 |
| 2024-03-13 | 10.29 | 10.35 | 10.07 | 10.23 | -0.78% | 43,113 | 43,929,229 |
| 2024-03-12 | 9.96 | 10.4 | 9.84 | 10.31 | +3.93% | 68,700 | 69,294,224 |
| 2024-03-11 | 9.72 | 9.92 | 9.71 | 9.92 | +0.92% | 47,935 | 47,002,885 |
| 2024-03-08 | 10.13 | 10.27 | 9.62 | 9.83 | -5.84% | 112,391 | 110,862,189 |
| 2024-03-07 | 9.97 | 10.88 | 9.96 | 10.44 | +5.56% | 128,166 | 136,414,265 |
| 2024-03-06 | 9.65 | 10.05 | 9.58 | 9.89 | +2.17% | 24,850 | 24,388,496 |
| 2024-03-05 | 10 | 10 | 9.65 | 9.68 | -3.68% | 18,257 | 17,833,211 |
| 2024-03-04 | 10.12 | 10.23 | 9.8 | 10.05 | -0.59% | 21,437 | 21,478,927 |
| 2024-03-01 | 10.16 | 10.25 | 9.9 | 10.11 | -0.2% | 18,786 | 18,954,541 |
| 2024-02-29 | 9.68 | 10.19 | 9.48 | 10.13 | +2.63% | 29,102 | 29,036,427 |
| 2024-02-28 | 10.97 | 11.35 | 9.87 | 9.87 | -10.03% | 40,951 | 43,326,534 |
| 2024-02-27 | 10.77 | 10.97 | 10.65 | 10.97 | +2.05% | 13,695 | 14,888,824 |
| 2024-02-26 | 10.63 | 10.96 | 10.41 | 10.75 | +1.51% | 23,958 | 25,668,957 |
| 2024-02-23 | 10.3 | 10.59 | 10.18 | 10.59 | +3.32% | 19,132 | 19,838,679 |
| 2024-02-22 | 9.89 | 10.26 | 9.8 | 10.25 | +3.54% | 22,895 | 22,976,076 |
| 2024-02-21 | 9.58 | 10.12 | 9.45 | 9.9 | +3.13% | 23,926 | 23,659,402 |
| 2024-02-20 | 9.42 | 9.73 | 9.27 | 9.6 | +2.13% | 21,314 | 20,345,999 |
| 2024-02-19 | 9.01 | 9.53 | 9.01 | 9.4 | +4.33% | 30,616 | 28,532,657 |
| 2024-02-08 | 8.52 | 9.07 | 8.32 | 9.01 | +5.88% | 37,725 | 32,864,197 |
| 2024-02-07 | 8.6 | 8.69 | 7.96 | 8.51 | -0.82% | 51,749 | 42,932,875 |
| 2024-02-06 | 8.81 | 9.15 | 8.49 | 8.58 | -9.01% | 52,932 | 45,601,547 |
| 2024-02-05 | 10.25 | 10.27 | 9.43 | 9.43 | -10.02% | 40,241 | 38,502,417 |
| 2024-02-02 | 11 | 11.23 | 10.15 | 10.48 | -5.16% | 41,365 | 44,032,745 |
| 2024-02-01 | 11.05 | 11.2 | 10.8 | 11.05 | -0.72% | 43,763 | 48,176,426 |
| 2024-01-31 | 11.5 | 11.7 | 11.08 | 11.13 | -5.44% | 48,107 | 54,364,269 |
| 2024-01-30 | 12.42 | 12.42 | 11.77 | 11.77 | -5.31% | 32,631 | 39,219,740 |
| 2024-01-29 | 13.06 | 13.1 | 12.42 | 12.43 | -4.75% | 39,063 | 49,588,724 |
| 2024-01-26 | 13.11 | 13.36 | 12.95 | 13.05 | -0.61% | 49,446 | 65,105,322 |
| 2024-01-25 | 12.7 | 13.15 | 12.64 | 13.13 | +3.3% | 61,362 | 79,192,247 |
| 2024-01-24 | 12.62 | 12.85 | 12.42 | 12.71 | +0.32% | 43,860 | 55,347,149 |
| 2024-01-23 | 12.54 | 12.97 | 12.42 | 12.67 | -0.08% | 36,348 | 45,942,161 |
| 2024-01-22 | 13.08 | 13.15 | 12.51 | 12.68 | -3.28% | 52,439 | 67,009,165 |
| 2024-01-19 | 13.43 | 13.52 | 13.02 | 13.11 | -2.46% | 57,925 | 76,431,941 |
| 2024-01-18 | 13.6 | 13.95 | 13.15 | 13.44 | -2.25% | 73,352 | 98,883,508 |
| 2024-01-17 | 14.56 | 14.59 | 13.75 | 13.75 | -5.76% | 86,615 | 121,841,909 |
| 2024-01-16 | 14.9 | 14.99 | 14.25 | 14.59 | -2.67% | 102,937 | 149,780,563 |
| 2024-01-15 | 14.71 | 15.08 | 14.42 | 14.99 | -3.04% | 170,028 | 250,453,372 |
| 2024-01-12 | 17.02 | 17.02 | 14.98 | 15.46 | -0.06% | 210,347 | 341,117,556 |
| 2024-01-11 | 14.05 | 15.47 | 13.96 | 15.47 | +10.03% | 74,157 | 111,096,046 |
| 2024-01-10 | 13.98 | 14.3 | 13.7 | 14.06 | +0.57% | 22,774 | 31,962,910 |
| 2024-01-09 | 13.65 | 14.05 | 13.65 | 13.98 | +2.19% | 18,998 | 26,443,454 |
| 2024-01-08 | 13.93 | 14.04 | 13.68 | 13.68 | -1.16% | 16,189 | 22,424,234 |
| 2024-01-05 | 14.16 | 14.21 | 13.8 | 13.84 | -2.26% | 18,026 | 25,142,863 |
| 2024-01-04 | 14.22 | 14.24 | 14.08 | 14.16 | -0.21% | 12,755 | 18,047,120 |
| 2024-01-03 | 14.15 | 14.24 | 14.03 | 14.19 | +0.35% | 18,279 | 25,848,428 |
| 2024-01-02 | 13.99 | 14.21 | 13.91 | 14.14 | +1.87% | 27,788 | 39,259,184 |
| 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：