股票概览
12.19
+1.67%
+0.2
12.05
开盘价
12.28
最高价
11.97
最低价
24,784
成交量
数据更新至: 2024-05-20
技术指标
11.96
MA5 (5日均线)
12.34
MA10 (10日均线)
11.65
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 | 12.05 | 12.28 | 11.97 | 12.19 | +1.67% | 24,784 | 30,085,294 |
| 2024-05-17 | 11.87 | 11.99 | 11.64 | 11.99 | +1.35% | 19,562 | 23,262,781 |
| 2024-05-16 | 11.88 | 11.98 | 11.75 | 11.83 | +0.51% | 17,296 | 20,562,343 |
| 2024-05-15 | 12.09 | 12.09 | 11.68 | 11.77 | -2.16% | 19,896 | 23,591,192 |
| 2024-05-14 | 12.07 | 12.22 | 11.95 | 12.03 | -0.17% | 20,956 | 25,334,169 |
| 2024-05-13 | 12.43 | 12.6 | 11.9 | 12.05 | -4.97% | 39,046 | 47,720,125 |
| 2024-05-10 | 13.26 | 13.42 | 12.63 | 12.68 | -6% | 45,873 | 59,415,185 |
| 2024-05-09 | 12.85 | 13.72 | 12.42 | 13.49 | +4.33% | 48,520 | 64,053,900 |
| 2024-05-08 | 12.49 | 13.22 | 12.3 | 12.93 | +3.69% | 44,499 | 57,051,143 |
| 2024-05-07 | 12.15 | 12.56 | 11.99 | 12.47 | +4.09% | 28,443 | 34,888,352 |
| 2024-05-06 | 12.06 | 12.15 | 11.82 | 11.98 | +0.42% | 22,689 | 27,100,002 |
| 2024-04-30 | 11.63 | 12.03 | 11.5 | 11.93 | +2.05% | 21,682 | 25,554,710 |
| 2024-04-29 | 11.05 | 11.73 | 11 | 11.69 | +4.47% | 26,598 | 30,285,684 |
| 2024-04-26 | 10.71 | 11.19 | 10.71 | 11.19 | +2.94% | 21,955 | 24,222,978 |
| 2024-04-25 | 10.57 | 10.87 | 10.57 | 10.87 | +2.64% | 17,806 | 19,200,442 |
| 2024-04-24 | 10.46 | 10.61 | 10.25 | 10.59 | +1.53% | 22,282 | 23,339,481 |
| 2024-04-23 | 10.7 | 10.78 | 10.27 | 10.43 | -5.18% | 32,415 | 33,932,639 |
| 2024-04-22 | 9.9 | 11.33 | 9.73 | 11 | +12.24% | 37,153 | 39,592,062 |
| 2024-04-19 | 9.9 | 10.04 | 9.74 | 9.8 | -2.2% | 12,439 | 12,248,508 |
| 2024-04-18 | 10.19 | 10.21 | 9.86 | 10.02 | -0.89% | 16,005 | 16,098,487 |
| 2024-04-17 | 9.22 | 10.18 | 9.18 | 10.11 | +11.22% | 28,250 | 27,941,862 |
| 2024-04-16 | 10.13 | 10.13 | 9.01 | 9.09 | -10.53% | 29,977 | 28,010,695 |
| 2024-04-15 | 11 | 11.1 | 9.9 | 10.16 | -8.22% | 24,858 | 25,909,667 |
| 2024-04-12 | 11.27 | 11.48 | 11.03 | 11.07 | -2.21% | 11,375 | 12,725,235 |
| 2024-04-11 | 11.4 | 11.68 | 11.3 | 11.32 | -0.61% | 9,973 | 11,423,192 |
| 2024-04-10 | 11.76 | 11.78 | 11.32 | 11.39 | -3.39% | 11,257 | 12,941,382 |
| 2024-04-09 | 11.46 | 11.82 | 11.37 | 11.79 | +2.79% | 12,924 | 15,002,225 |
| 2024-04-08 | 12.2 | 12.25 | 11.4 | 11.47 | -5.98% | 16,038 | 18,790,868 |
| 2024-04-03 | 12.18 | 12.3 | 11.99 | 12.2 | +0.16% | 11,148 | 13,516,791 |
| 2024-04-02 | 12.06 | 12.23 | 11.99 | 12.18 | +0.91% | 12,938 | 15,707,032 |
| 2024-04-01 | 11.96 | 12.08 | 11.78 | 12.07 | +1.43% | 15,063 | 18,011,283 |
| 2024-03-29 | 11.63 | 11.95 | 11.51 | 11.9 | +3.57% | 17,142 | 20,253,469 |
| 2024-03-28 | 11.22 | 11.68 | 11.11 | 11.49 | +2.32% | 14,070 | 16,188,055 |
| 2024-03-27 | 11.57 | 11.75 | 11.11 | 11.23 | -3.27% | 12,466 | 14,337,868 |
| 2024-03-26 | 11.69 | 11.76 | 11.33 | 11.61 | -0.34% | 14,266 | 16,505,018 |
| 2024-03-25 | 12.15 | 12.25 | 11.61 | 11.65 | -4.35% | 16,400 | 19,531,313 |
| 2024-03-22 | 12.41 | 12.62 | 12.1 | 12.18 | -2.79% | 12,917 | 15,833,288 |
| 2024-03-21 | 12.71 | 12.76 | 12.3 | 12.53 | -0.95% | 15,981 | 20,044,339 |
| 2024-03-20 | 12.33 | 12.66 | 12.33 | 12.65 | +2.35% | 15,802 | 19,796,150 |
| 2024-03-19 | 12.4 | 12.6 | 12.34 | 12.36 | -0.8% | 17,047 | 21,222,851 |
| 2024-03-18 | 12.15 | 12.46 | 12 | 12.46 | +3.23% | 20,556 | 25,165,880 |
| 2024-03-15 | 11.98 | 12.16 | 11.74 | 12.07 | +0.42% | 17,091 | 20,382,335 |
| 2024-03-14 | 12.2 | 12.65 | 11.86 | 12.02 | -0.25% | 19,152 | 23,351,624 |
| 2024-03-13 | 12.08 | 12.16 | 11.9 | 12.05 | 0% | 14,885 | 17,929,703 |
| 2024-03-12 | 11.99 | 12.17 | 11.8 | 12.05 | +1.43% | 16,472 | 19,806,765 |
| 2024-03-11 | 11.69 | 11.95 | 11.44 | 11.88 | +3.94% | 15,637 | 18,328,775 |
| 2024-03-08 | 11.17 | 11.5 | 11.16 | 11.43 | +2.05% | 11,692 | 13,300,065 |
| 2024-03-07 | 11.47 | 11.57 | 11.18 | 11.2 | -1.67% | 13,635 | 15,508,846 |
| 2024-03-06 | 11.48 | 11.53 | 11.14 | 11.39 | +0.35% | 13,787 | 15,636,168 |
| 2024-03-05 | 11.62 | 11.84 | 11.3 | 11.35 | -2.91% | 20,400 | 23,460,080 |
| 2024-03-04 | 11.77 | 11.9 | 11.44 | 11.69 | -0.76% | 24,726 | 28,793,003 |
| 2024-03-01 | 11.7 | 11.89 | 11.5 | 11.78 | +1.73% | 31,257 | 36,537,041 |
| 2024-02-29 | 11.11 | 11.72 | 11.11 | 11.58 | +1.14% | 52,452 | 60,110,680 |
| 2024-02-28 | 12.53 | 13.39 | 11.38 | 11.45 | -8.98% | 45,446 | 56,182,159 |
| 2024-02-27 | 12.52 | 12.69 | 12.18 | 12.58 | -1.64% | 35,790 | 44,218,981 |
| 2024-02-26 | 11.71 | 13.25 | 11.71 | 12.79 | +10.07% | 55,794 | 70,416,459 |
| 2024-02-23 | 11.15 | 11.62 | 11.1 | 11.62 | +4.22% | 22,287 | 25,262,713 |
| 2024-02-22 | 10.66 | 11.15 | 10.66 | 11.15 | +2.67% | 18,869 | 20,759,842 |
| 2024-02-21 | 10.48 | 11.26 | 10.31 | 10.86 | +2.45% | 29,010 | 31,648,649 |
| 2024-02-20 | 10.65 | 10.97 | 10.37 | 10.6 | +1.44% | 23,802 | 25,435,255 |
| 2024-02-19 | 10.72 | 11.09 | 10.13 | 10.45 | +1.06% | 38,118 | 40,593,542 |
| 2024-02-08 | 8.71 | 10.34 | 8.1 | 10.34 | +19.95% | 57,982 | 53,252,173 |
| 2024-02-07 | 9.63 | 9.73 | 8.42 | 8.62 | -7.81% | 46,517 | 40,831,198 |
| 2024-02-06 | 9.22 | 9.75 | 8.36 | 9.35 | -1.79% | 42,992 | 38,631,469 |
| 2024-02-05 | 10.78 | 10.93 | 9.31 | 9.52 | -14.62% | 39,285 | 38,715,610 |
| 2024-02-02 | 12.01 | 12.36 | 10.73 | 11.15 | -8.23% | 26,928 | 30,737,126 |
| 2024-02-01 | 12.15 | 12.48 | 11.7 | 12.15 | -0.16% | 26,328 | 31,891,905 |
| 2024-01-31 | 13.19 | 13.19 | 12.15 | 12.17 | -7.1% | 22,210 | 27,870,487 |
| 2024-01-30 | 13.59 | 13.68 | 13 | 13.1 | -3.61% | 16,405 | 21,872,277 |
| 2024-01-29 | 14.05 | 14.21 | 13.5 | 13.59 | -2.93% | 22,631 | 31,189,662 |
| 2024-01-26 | 14.45 | 14.51 | 13.91 | 14 | -1.82% | 17,368 | 24,672,557 |
| 2024-01-25 | 13.51 | 14.29 | 13.42 | 14.26 | +6.02% | 23,579 | 32,806,256 |
| 2024-01-24 | 13.71 | 13.74 | 12.84 | 13.45 | -0.66% | 25,575 | 33,961,345 |
| 2024-01-23 | 13.72 | 14.2 | 13.35 | 13.54 | -4.11% | 23,382 | 31,771,054 |
| 2024-01-22 | 14.91 | 15.12 | 14 | 14.12 | -5.93% | 22,636 | 33,124,609 |
| 2024-01-19 | 15.59 | 15.59 | 14.95 | 15.01 | -3.22% | 17,373 | 26,496,462 |
| 2024-01-18 | 15.83 | 15.91 | 15.03 | 15.51 | -1.65% | 14,319 | 22,022,329 |
| 2024-01-17 | 16.26 | 16.32 | 15.75 | 15.77 | -3.13% | 10,506 | 16,849,713 |
| 2024-01-16 | 16.22 | 16.4 | 16.02 | 16.28 | +0.37% | 13,070 | 21,164,193 |
| 2024-01-15 | 16.35 | 16.47 | 16.02 | 16.22 | -0.43% | 9,095 | 14,761,006 |
| 2024-01-12 | 16.49 | 16.69 | 16.22 | 16.29 | -0.85% | 9,971 | 16,410,171 |
| 2024-01-11 | 16.13 | 16.44 | 16.1 | 16.43 | +1.86% | 10,005 | 16,283,689 |
| 2024-01-10 | 16.3 | 16.41 | 16 | 16.13 | -0.49% | 11,463 | 18,572,716 |
| 2024-01-09 | 16.12 | 16.49 | 16.05 | 16.21 | +0.56% | 15,334 | 24,876,371 |
| 2024-01-08 | 16.6 | 16.73 | 15.97 | 16.12 | -3.59% | 14,621 | 23,758,122 |
| 2024-01-05 | 17.25 | 17.28 | 16.5 | 16.72 | -3.07% | 15,256 | 25,768,554 |
| 2024-01-04 | 17.24 | 17.3 | 17.08 | 17.25 | -0.06% | 6,641 | 11,417,596 |
| 2024-01-03 | 17.34 | 17.59 | 17.17 | 17.26 | -1.32% | 7,155 | 12,405,569 |
| 2024-01-02 | 17.3 | 17.55 | 17.15 | 17.49 | +1.45% | 10,689 | 18,619,226 |
| 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：