股票概览
12.65
+3.77%
+0.46
12.08
开盘价
12.86
最高价
12.08
最低价
24,905
成交量
数据更新至: 2024-05-20
技术指标
12.14
MA5 (5日均线)
12.03
MA10 (10日均线)
11.14
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 | 12.08 | 12.86 | 12.08 | 12.65 | +3.77% | 24,905 | 31,442,406 |
| 2024-05-17 | 11.99 | 12.23 | 11.83 | 12.19 | +2.61% | 17,360 | 20,995,690 |
| 2024-05-16 | 12.03 | 12.38 | 11.83 | 11.88 | -2.22% | 14,981 | 17,959,932 |
| 2024-05-15 | 11.82 | 12.4 | 11.81 | 12.15 | +2.7% | 19,768 | 24,005,753 |
| 2024-05-14 | 12.01 | 12.35 | 11.77 | 11.83 | -2.23% | 19,991 | 24,058,387 |
| 2024-05-13 | 11.9 | 12.33 | 11.65 | 12.1 | -0.58% | 16,290 | 19,626,182 |
| 2024-05-10 | 11.76 | 12.5 | 11.71 | 12.17 | +2.79% | 26,653 | 32,332,526 |
| 2024-05-09 | 11.8 | 11.89 | 11.7 | 11.84 | +1.46% | 13,178 | 15,596,623 |
| 2024-05-08 | 11.8 | 11.84 | 11.62 | 11.67 | -0.93% | 13,198 | 15,476,379 |
| 2024-05-07 | 11.73 | 11.85 | 11.51 | 11.78 | +0.6% | 14,574 | 17,109,167 |
| 2024-05-06 | 11.53 | 11.81 | 11.41 | 11.71 | +2.72% | 20,369 | 23,672,453 |
| 2024-04-30 | 10.93 | 11.8 | 10.92 | 11.4 | +4.3% | 31,199 | 35,745,768 |
| 2024-04-29 | 11.11 | 11.28 | 10.74 | 10.93 | +7.47% | 34,028 | 37,310,465 |
| 2024-04-26 | 10.17 | 10.29 | 9.94 | 10.17 | 0% | 15,650 | 15,870,757 |
| 2024-04-25 | 9.94 | 10.28 | 9.82 | 10.17 | +2.31% | 10,774 | 10,927,318 |
| 2024-04-24 | 9.52 | 10 | 9.52 | 9.94 | +3.33% | 11,715 | 11,542,463 |
| 2024-04-23 | 9.52 | 9.8 | 9.48 | 9.62 | +1.48% | 10,495 | 10,122,071 |
| 2024-04-22 | 9.65 | 9.7 | 9.13 | 9.48 | -1.15% | 9,853 | 9,296,990 |
| 2024-04-19 | 9.55 | 9.73 | 9.38 | 9.59 | +0.84% | 10,119 | 9,719,334 |
| 2024-04-18 | 9.61 | 9.76 | 9.42 | 9.51 | -1.96% | 12,556 | 11,990,948 |
| 2024-04-17 | 8.94 | 9.95 | 8.92 | 9.7 | +12.01% | 24,853 | 23,843,689 |
| 2024-04-16 | 9.65 | 9.65 | 8.61 | 8.66 | -10.44% | 30,472 | 27,250,370 |
| 2024-04-15 | 10.27 | 10.28 | 9.48 | 9.67 | -5.29% | 20,780 | 20,387,639 |
| 2024-04-12 | 10.4 | 10.68 | 10.19 | 10.21 | -0.87% | 14,222 | 14,871,439 |
| 2024-04-11 | 10.15 | 10.52 | 10.09 | 10.3 | +1.28% | 10,723 | 11,083,517 |
| 2024-04-10 | 10.52 | 10.58 | 10.03 | 10.17 | -3.05% | 14,222 | 14,553,269 |
| 2024-04-09 | 10.25 | 10.52 | 10.19 | 10.49 | +2.54% | 12,380 | 12,874,826 |
| 2024-04-08 | 10.94 | 10.99 | 10.16 | 10.23 | -7% | 18,175 | 18,978,719 |
| 2024-04-03 | 10.93 | 11.06 | 10.81 | 11 | +0.64% | 10,035 | 10,987,508 |
| 2024-04-02 | 10.94 | 11.04 | 10.82 | 10.93 | +0.46% | 10,389 | 11,328,865 |
| 2024-04-01 | 10.68 | 10.88 | 10.51 | 10.88 | +3.23% | 11,897 | 12,793,296 |
| 2024-03-29 | 10.57 | 10.57 | 10.22 | 10.54 | +2.03% | 11,495 | 11,985,998 |
| 2024-03-28 | 9.95 | 10.54 | 9.95 | 10.33 | +3.3% | 11,620 | 11,965,643 |
| 2024-03-27 | 10.29 | 10.38 | 9.98 | 10 | -2.72% | 9,132 | 9,242,770 |
| 2024-03-26 | 10.39 | 10.39 | 10.12 | 10.28 | -0.68% | 11,524 | 11,783,493 |
| 2024-03-25 | 10.62 | 10.7 | 10.35 | 10.35 | -1.99% | 16,596 | 17,515,751 |
| 2024-03-22 | 10.98 | 10.98 | 10.43 | 10.56 | -2.4% | 16,109 | 17,077,378 |
| 2024-03-21 | 10.72 | 10.94 | 10.54 | 10.82 | +1.03% | 15,384 | 16,605,498 |
| 2024-03-20 | 10.71 | 10.76 | 10.58 | 10.71 | +0.09% | 16,885 | 18,022,805 |
| 2024-03-19 | 10.6 | 10.76 | 10.45 | 10.7 | +1.52% | 19,459 | 20,715,064 |
| 2024-03-18 | 10.3 | 10.56 | 10.23 | 10.54 | +3.03% | 24,845 | 25,777,379 |
| 2024-03-15 | 9.99 | 10.28 | 9.84 | 10.23 | +1.49% | 16,803 | 16,941,238 |
| 2024-03-14 | 10.13 | 10.25 | 9.88 | 10.08 | -0.49% | 16,183 | 16,305,849 |
| 2024-03-13 | 10.12 | 10.26 | 10.01 | 10.13 | +0.4% | 17,935 | 18,175,235 |
| 2024-03-12 | 9.89 | 10.18 | 9.79 | 10.09 | +2.23% | 25,972 | 25,908,613 |
| 2024-03-11 | 9.62 | 10.03 | 9.52 | 9.87 | +2.6% | 29,671 | 29,221,413 |
| 2024-03-08 | 9.64 | 9.71 | 9.42 | 9.62 | +0.42% | 11,846 | 11,351,686 |
| 2024-03-07 | 9.64 | 9.85 | 9.46 | 9.58 | -0.52% | 16,683 | 16,176,013 |
| 2024-03-06 | 9.34 | 9.79 | 9.34 | 9.63 | +2.34% | 12,509 | 11,944,143 |
| 2024-03-05 | 9.74 | 9.74 | 9.32 | 9.41 | -3.39% | 16,786 | 15,844,327 |
| 2024-03-04 | 9.79 | 9.85 | 9.48 | 9.74 | 0% | 23,800 | 23,015,590 |
| 2024-03-01 | 9.64 | 9.85 | 9.5 | 9.74 | +1.04% | 31,296 | 30,330,539 |
| 2024-02-29 | 9.01 | 9.69 | 8.95 | 9.64 | +5.47% | 29,110 | 27,260,709 |
| 2024-02-28 | 10.27 | 10.38 | 9.12 | 9.14 | -10.57% | 55,206 | 53,705,051 |
| 2024-02-27 | 9.98 | 10.25 | 9.8 | 10.22 | +2.92% | 27,378 | 27,547,696 |
| 2024-02-26 | 9.9 | 10.24 | 9.72 | 9.93 | +1.85% | 33,870 | 33,742,237 |
| 2024-02-23 | 9.31 | 9.84 | 9.3 | 9.75 | +4.84% | 36,733 | 35,146,525 |
| 2024-02-22 | 9.07 | 9.34 | 8.97 | 9.3 | +3.79% | 33,095 | 30,335,755 |
| 2024-02-21 | 8.61 | 9.35 | 8.54 | 8.96 | +3.34% | 41,542 | 37,326,841 |
| 2024-02-20 | 8.6 | 8.73 | 8.33 | 8.67 | +0.93% | 28,158 | 24,146,056 |
| 2024-02-19 | 8.6 | 9.07 | 8.33 | 8.59 | +0.59% | 54,274 | 47,068,909 |
| 2024-02-08 | 7.2 | 8.54 | 6.98 | 8.54 | +19.94% | 58,937 | 46,135,579 |
| 2024-02-07 | 7.6 | 7.67 | 6.82 | 7.12 | -8.13% | 43,597 | 31,204,189 |
| 2024-02-06 | 7.55 | 8.17 | 6.62 | 7.75 | -1.02% | 52,465 | 38,752,218 |
| 2024-02-05 | 9 | 9.07 | 7.58 | 7.83 | -13.77% | 35,922 | 29,099,119 |
| 2024-02-02 | 9.91 | 10.09 | 8.78 | 9.08 | -8.65% | 28,064 | 26,244,990 |
| 2024-02-01 | 10.12 | 10.27 | 9.58 | 9.94 | -1.97% | 20,186 | 20,002,703 |
| 2024-01-31 | 10.88 | 10.88 | 10.03 | 10.14 | -6.37% | 21,154 | 21,990,292 |
| 2024-01-30 | 11.58 | 11.58 | 10.69 | 10.83 | -5% | 20,051 | 22,007,287 |
| 2024-01-29 | 12.01 | 12.05 | 11.33 | 11.4 | -3.06% | 19,249 | 22,216,825 |
| 2024-01-26 | 12.08 | 12.23 | 11.69 | 11.76 | -1.67% | 22,457 | 26,857,175 |
| 2024-01-25 | 11.4 | 12.01 | 11.28 | 11.96 | +5.56% | 20,038 | 23,449,727 |
| 2024-01-24 | 11.42 | 11.71 | 10.91 | 11.33 | +0.35% | 19,271 | 21,737,330 |
| 2024-01-23 | 11.47 | 11.87 | 11.12 | 11.29 | -2.84% | 21,636 | 24,469,596 |
| 2024-01-22 | 12.38 | 12.41 | 11.48 | 11.62 | -5.91% | 20,506 | 24,524,083 |
| 2024-01-19 | 12.81 | 12.81 | 12.35 | 12.35 | -3.06% | 14,501 | 18,065,730 |
| 2024-01-18 | 13.02 | 13.23 | 12.45 | 12.74 | -2.52% | 24,956 | 31,815,857 |
| 2024-01-17 | 13.39 | 13.45 | 13.06 | 13.07 | -2.1% | 11,698 | 15,537,990 |
| 2024-01-16 | 13.49 | 13.49 | 13.13 | 13.35 | -0.07% | 8,542 | 11,342,897 |
| 2024-01-15 | 13.49 | 13.49 | 13.31 | 13.36 | +0.07% | 7,878 | 10,554,635 |
| 2024-01-12 | 13.59 | 13.7 | 13.31 | 13.35 | -1.26% | 13,343 | 18,011,051 |
| 2024-01-11 | 13.36 | 13.54 | 13.27 | 13.52 | +0.37% | 10,039 | 13,484,152 |
| 2024-01-10 | 13.52 | 13.65 | 13.31 | 13.47 | -0.74% | 13,313 | 17,933,806 |
| 2024-01-09 | 13.46 | 13.74 | 13.44 | 13.57 | +0.89% | 12,883 | 17,530,038 |
| 2024-01-08 | 13.77 | 13.83 | 13.42 | 13.45 | -1.75% | 12,946 | 17,607,712 |
| 2024-01-05 | 13.83 | 13.96 | 13.59 | 13.69 | -1.16% | 11,104 | 15,266,824 |
| 2024-01-04 | 13.89 | 13.9 | 13.66 | 13.85 | +0.07% | 15,144 | 20,936,149 |
| 2024-01-03 | 13.76 | 13.92 | 13.66 | 13.84 | 0% | 16,907 | 23,284,574 |
| 2024-01-02 | 13.64 | 13.88 | 13.51 | 13.84 | +1.47% | 20,041 | 27,630,089 |
| 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：