股票概览
12.02
-0.41%
-0.05
12.03
开盘价
12.32
最高价
11.92
最低价
20,424
成交量
数据更新至: 2024-05-20
技术指标
11.91
MA5 (5日均线)
12.18
MA10 (10日均线)
11.97
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 | 12.03 | 12.32 | 11.92 | 12.02 | -0.41% | 20,424 | 24,742,488 |
| 2024-05-17 | 11.8 | 12.08 | 11.77 | 12.07 | +2.29% | 16,835 | 20,117,924 |
| 2024-05-16 | 11.91 | 12.04 | 11.79 | 11.8 | +0.34% | 20,046 | 23,901,417 |
| 2024-05-15 | 11.9 | 12.08 | 11.7 | 11.76 | -1.18% | 19,498 | 23,161,639 |
| 2024-05-14 | 11.92 | 12.17 | 11.88 | 11.9 | +0.34% | 19,770 | 23,667,685 |
| 2024-05-13 | 12 | 12.21 | 11.8 | 11.86 | -4.2% | 27,927 | 33,360,755 |
| 2024-05-10 | 12.76 | 12.82 | 12.32 | 12.38 | -3.05% | 22,769 | 28,380,822 |
| 2024-05-09 | 12.39 | 12.88 | 12.3 | 12.77 | +2% | 24,548 | 31,278,482 |
| 2024-05-08 | 12.74 | 12.93 | 12.35 | 12.52 | -1.18% | 42,618 | 53,763,283 |
| 2024-05-07 | 12.53 | 12.7 | 12.36 | 12.67 | +1.44% | 28,714 | 36,105,688 |
| 2024-05-06 | 12.54 | 12.63 | 12.4 | 12.49 | +1.79% | 32,794 | 40,993,134 |
| 2024-04-30 | 12.59 | 12.59 | 12.16 | 12.27 | -0.89% | 47,096 | 58,102,809 |
| 2024-04-29 | 12.24 | 12.58 | 12.17 | 12.38 | +2.31% | 42,690 | 52,806,720 |
| 2024-04-26 | 11.68 | 12.21 | 11.63 | 12.1 | +3.07% | 33,122 | 39,812,553 |
| 2024-04-25 | 11.81 | 11.97 | 11.61 | 11.74 | -0.59% | 30,228 | 35,628,574 |
| 2024-04-24 | 11.36 | 11.83 | 11.36 | 11.81 | +3.6% | 27,050 | 31,586,545 |
| 2024-04-23 | 11.19 | 11.52 | 11.14 | 11.4 | +1.33% | 26,639 | 30,301,936 |
| 2024-04-22 | 10.91 | 11.42 | 10.47 | 11.25 | +2.65% | 42,036 | 46,353,932 |
| 2024-04-19 | 11.22 | 11.3 | 10.81 | 10.96 | -3.18% | 39,868 | 43,741,908 |
| 2024-04-18 | 11.19 | 11.63 | 10.91 | 11.32 | +1.16% | 41,888 | 47,449,326 |
| 2024-04-17 | 11.09 | 11.5 | 10.97 | 11.19 | +2.47% | 68,671 | 76,952,962 |
| 2024-04-16 | 11.89 | 11.89 | 10.78 | 10.92 | -8.16% | 53,245 | 59,689,611 |
| 2024-04-15 | 12.04 | 12.44 | 11.71 | 11.89 | -2.62% | 28,314 | 33,972,521 |
| 2024-04-12 | 12.36 | 12.51 | 12.18 | 12.21 | -0.73% | 17,577 | 21,666,432 |
| 2024-04-11 | 12.31 | 12.55 | 12.27 | 12.3 | -0.81% | 20,123 | 24,929,502 |
| 2024-04-10 | 12.87 | 12.93 | 12.3 | 12.4 | -4.39% | 25,581 | 32,019,318 |
| 2024-04-09 | 12.74 | 12.99 | 12.62 | 12.97 | +1.97% | 19,377 | 24,882,728 |
| 2024-04-08 | 13.37 | 13.49 | 12.65 | 12.72 | -5% | 29,124 | 37,614,998 |
| 2024-04-03 | 13.59 | 13.59 | 13.07 | 13.39 | -1.18% | 18,115 | 24,184,268 |
| 2024-04-02 | 13.84 | 13.84 | 13.35 | 13.55 | -1.67% | 18,737 | 25,335,541 |
| 2024-04-01 | 13.68 | 13.97 | 13.58 | 13.78 | +0.95% | 24,449 | 33,681,044 |
| 2024-03-29 | 12.94 | 13.68 | 12.77 | 13.65 | +5.9% | 31,497 | 41,584,111 |
| 2024-03-28 | 12.62 | 13.12 | 12.52 | 12.89 | +1.66% | 22,939 | 29,406,097 |
| 2024-03-27 | 13.17 | 13.22 | 12.67 | 12.68 | -3.79% | 28,532 | 36,764,116 |
| 2024-03-26 | 13.5 | 13.57 | 13.01 | 13.18 | -2.3% | 35,307 | 46,637,746 |
| 2024-03-25 | 14.17 | 14.17 | 13.46 | 13.49 | -3.85% | 40,965 | 56,184,782 |
| 2024-03-22 | 14.29 | 14.4 | 13.97 | 14.03 | -1.82% | 41,301 | 58,405,055 |
| 2024-03-21 | 14.56 | 14.9 | 14.26 | 14.29 | -3.05% | 38,703 | 56,204,064 |
| 2024-03-20 | 14.8 | 15.05 | 14.56 | 14.74 | -0.67% | 20,512 | 30,193,372 |
| 2024-03-19 | 14.84 | 15.05 | 14.79 | 14.84 | -0.47% | 26,810 | 39,985,445 |
| 2024-03-18 | 14.79 | 14.94 | 14.58 | 14.91 | +1.36% | 29,535 | 43,506,482 |
| 2024-03-15 | 14.7 | 14.74 | 14.43 | 14.71 | +0.14% | 15,297 | 22,313,970 |
| 2024-03-14 | 15.17 | 15.21 | 14.53 | 14.69 | -3.29% | 25,373 | 37,593,143 |
| 2024-03-13 | 15.21 | 15.41 | 15.14 | 15.19 | -0.13% | 18,525 | 28,293,865 |
| 2024-03-12 | 15.05 | 15.34 | 14.92 | 15.21 | +0.66% | 15,574 | 23,589,820 |
| 2024-03-11 | 14.71 | 15.15 | 14.55 | 15.11 | +2.03% | 20,190 | 30,044,986 |
| 2024-03-08 | 14.44 | 14.98 | 14.44 | 14.81 | +2.42% | 23,642 | 34,888,993 |
| 2024-03-07 | 14.92 | 15.14 | 14.45 | 14.46 | -3.08% | 18,817 | 27,832,273 |
| 2024-03-06 | 14.82 | 15.16 | 14.53 | 14.92 | +0.61% | 23,122 | 34,315,773 |
| 2024-03-05 | 15.06 | 15.24 | 14.7 | 14.83 | -1.53% | 30,416 | 45,616,483 |
| 2024-03-04 | 15.16 | 15.36 | 14.84 | 15.06 | -0.66% | 24,680 | 37,233,714 |
| 2024-03-01 | 14.97 | 15.29 | 14.82 | 15.16 | +0.66% | 31,783 | 48,101,056 |
| 2024-02-29 | 14.08 | 15.08 | 14.06 | 15.06 | +6.96% | 35,738 | 52,278,026 |
| 2024-02-28 | 15.3 | 15.65 | 14.08 | 14.08 | -7.97% | 38,758 | 57,561,028 |
| 2024-02-27 | 14.53 | 15.31 | 14.53 | 15.3 | +4.22% | 32,901 | 49,121,507 |
| 2024-02-26 | 14.69 | 14.98 | 14.57 | 14.68 | -0.81% | 27,950 | 41,264,515 |
| 2024-02-23 | 14.52 | 14.87 | 14.37 | 14.8 | +2.07% | 17,656 | 25,854,995 |
| 2024-02-22 | 14.33 | 14.6 | 14.27 | 14.5 | +1.26% | 15,359 | 22,187,131 |
| 2024-02-21 | 14.3 | 14.88 | 14.18 | 14.32 | -1.04% | 23,105 | 33,530,625 |
| 2024-02-20 | 14.48 | 14.63 | 14.2 | 14.47 | -0.96% | 14,319 | 20,616,256 |
| 2024-02-19 | 14.91 | 15.18 | 14.45 | 14.61 | -2.01% | 27,655 | 40,817,551 |
| 2024-02-08 | 13.75 | 15.13 | 13.52 | 14.91 | +10.44% | 45,462 | 67,073,559 |
| 2024-02-07 | 13.1 | 13.9 | 13.01 | 13.5 | +2.82% | 47,003 | 63,533,204 |
| 2024-02-06 | 11.11 | 13.33 | 10.81 | 13.13 | +13.19% | 44,535 | 53,980,294 |
| 2024-02-05 | 12.32 | 12.32 | 11.27 | 11.6 | -6.45% | 38,223 | 45,003,837 |
| 2024-02-02 | 13.18 | 13.36 | 12.11 | 12.4 | -5.92% | 30,774 | 38,955,072 |
| 2024-02-01 | 12.65 | 13.44 | 12.56 | 13.18 | +3.86% | 33,824 | 44,175,818 |
| 2024-01-31 | 13.34 | 13.36 | 12.52 | 12.69 | -4.94% | 37,260 | 47,792,041 |
| 2024-01-30 | 14.1 | 14.15 | 13.33 | 13.35 | -5.05% | 43,100 | 58,917,592 |
| 2024-01-29 | 14.92 | 15 | 14.05 | 14.06 | -5.45% | 34,077 | 49,242,720 |
| 2024-01-26 | 15.67 | 15.71 | 14.86 | 14.87 | -6.01% | 59,245 | 89,605,064 |
| 2024-01-25 | 15.45 | 16 | 15.24 | 15.82 | +1.35% | 27,808 | 43,593,808 |
| 2024-01-24 | 15.67 | 15.85 | 14.6 | 15.61 | +0.64% | 40,699 | 61,867,703 |
| 2024-01-23 | 15.74 | 16.1 | 15.26 | 15.51 | -1.65% | 41,326 | 64,807,265 |
| 2024-01-22 | 16.33 | 16.35 | 15.58 | 15.77 | -3.07% | 31,718 | 50,662,619 |
| 2024-01-19 | 16.52 | 16.87 | 16.21 | 16.27 | -1.45% | 17,689 | 29,171,436 |
| 2024-01-18 | 16.68 | 16.81 | 15.95 | 16.51 | -0.96% | 27,949 | 45,615,176 |
| 2024-01-17 | 17.1 | 17.17 | 16.6 | 16.67 | -2.46% | 38,304 | 64,782,548 |
| 2024-01-16 | 17 | 17.12 | 16.71 | 17.09 | +0.77% | 43,519 | 73,438,687 |
| 2024-01-15 | 16.76 | 17.03 | 16.45 | 16.96 | +0.36% | 39,506 | 66,664,654 |
| 2024-01-12 | 16.46 | 17 | 16.25 | 16.9 | +2.3% | 50,075 | 83,663,002 |
| 2024-01-11 | 16 | 16.74 | 15.68 | 16.52 | +3.64% | 45,732 | 74,108,786 |
| 2024-01-10 | 15.6 | 16.19 | 15.2 | 15.94 | +2.11% | 44,541 | 70,535,347 |
| 2024-01-09 | 15.68 | 15.79 | 15.28 | 15.61 | +0.71% | 28,026 | 43,584,153 |
| 2024-01-08 | 15.94 | 16.13 | 15.5 | 15.5 | -3.49% | 22,637 | 35,517,460 |
| 2024-01-05 | 16.54 | 16.7 | 15.98 | 16.06 | -3.31% | 35,427 | 57,693,437 |
| 2024-01-04 | 16.88 | 16.88 | 16.3 | 16.61 | -1.07% | 40,273 | 66,505,467 |
| 2024-01-03 | 16.97 | 17.09 | 16.53 | 16.79 | -2.1% | 47,351 | 79,302,780 |
| 2024-01-02 | 17.9 | 17.97 | 16.99 | 17.15 | -3.98% | 78,370 | 135,193,548 |
| 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：