股票概览
12.78
-0.54%
-0.07
12.9
开盘价
12.93
最高价
12.68
最低价
154,562
成交量
数据更新至: 2024-05-20
技术指标
12.78
MA5 (5日均线)
12.96
MA10 (10日均线)
12.39
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 | 12.9 | 12.93 | 12.68 | 12.78 | -0.54% | 154,562 | 197,562,566 |
| 2024-05-17 | 12.76 | 13.03 | 12.58 | 12.85 | +0.86% | 182,729 | 232,873,126 |
| 2024-05-16 | 12.7 | 13.06 | 12.68 | 12.74 | +0.47% | 163,128 | 208,931,149 |
| 2024-05-15 | 12.83 | 12.97 | 12.64 | 12.68 | -1.32% | 156,291 | 199,319,885 |
| 2024-05-14 | 12.8 | 12.95 | 12.75 | 12.85 | -0.23% | 141,716 | 181,928,933 |
| 2024-05-13 | 12.96 | 13.14 | 12.74 | 12.88 | -2.42% | 309,487 | 398,128,252 |
| 2024-05-10 | 13.17 | 13.44 | 12.98 | 13.2 | +0.23% | 317,029 | 419,176,738 |
| 2024-05-09 | 13.25 | 13.31 | 13 | 13.17 | -0.15% | 237,204 | 312,039,418 |
| 2024-05-08 | 13.18 | 13.4 | 12.7 | 13.19 | -0.83% | 438,598 | 573,697,327 |
| 2024-05-07 | 13.32 | 13.54 | 13.2 | 13.3 | 0% | 406,316 | 541,317,400 |
| 2024-05-06 | 13.39 | 13.57 | 13.1 | 13.3 | -1.55% | 558,987 | 743,330,203 |
| 2024-04-30 | 13.67 | 13.94 | 13.13 | 13.51 | -0.59% | 842,324 | 1,141,092,943 |
| 2024-04-29 | 13.12 | 13.59 | 12.96 | 13.59 | +10.04% | 1,141,101 | 1,535,228,754 |
| 2024-04-26 | 11.14 | 12.35 | 11.14 | 12.35 | +9.97% | 230,599 | 274,784,968 |
| 2024-04-25 | 11 | 11.5 | 10.92 | 11.23 | +1.35% | 161,370 | 181,513,710 |
| 2024-04-24 | 10.77 | 11.12 | 10.77 | 11.08 | +2.97% | 135,638 | 149,008,170 |
| 2024-04-23 | 10.85 | 11.04 | 10.73 | 10.76 | -1.28% | 91,177 | 99,033,757 |
| 2024-04-22 | 10.61 | 10.98 | 10.31 | 10.9 | +1.49% | 113,140 | 121,408,624 |
| 2024-04-19 | 10.7 | 11.11 | 10.5 | 10.74 | +0.19% | 134,715 | 145,553,540 |
| 2024-04-18 | 10.7 | 10.96 | 10.4 | 10.72 | -0.09% | 100,003 | 106,989,638 |
| 2024-04-17 | 10.37 | 10.78 | 10.37 | 10.73 | +4.99% | 101,639 | 108,089,623 |
| 2024-04-16 | 10.7 | 10.9 | 10.18 | 10.22 | -5.37% | 114,749 | 119,856,119 |
| 2024-04-15 | 11.06 | 11.1 | 10.58 | 10.8 | -1.55% | 144,448 | 155,863,928 |
| 2024-04-12 | 11.09 | 11.22 | 10.95 | 10.97 | -1.26% | 74,541 | 82,720,180 |
| 2024-04-11 | 10.9 | 11.27 | 10.9 | 11.11 | +0.82% | 79,658 | 88,862,689 |
| 2024-04-10 | 11.31 | 11.38 | 10.87 | 11.02 | -3.67% | 128,035 | 141,694,953 |
| 2024-04-09 | 11.4 | 11.58 | 11.34 | 11.44 | +0.26% | 92,610 | 105,894,096 |
| 2024-04-08 | 11.5 | 11.75 | 11.36 | 11.41 | -2.4% | 132,098 | 152,301,598 |
| 2024-04-03 | 11.91 | 11.95 | 11.55 | 11.69 | -2.83% | 153,234 | 179,404,606 |
| 2024-04-02 | 12.17 | 12.28 | 11.89 | 12.03 | -0.99% | 230,172 | 277,250,947 |
| 2024-04-01 | 12.41 | 13.05 | 11.98 | 12.15 | +1.25% | 426,777 | 533,308,460 |
| 2024-03-29 | 11.58 | 12.01 | 11.36 | 12 | +3.9% | 271,571 | 320,280,098 |
| 2024-03-28 | 11.1 | 11.85 | 11.08 | 11.55 | +4.34% | 198,087 | 228,003,366 |
| 2024-03-27 | 11.52 | 11.7 | 11.03 | 11.07 | -3.99% | 201,454 | 228,703,944 |
| 2024-03-26 | 12.12 | 12.3 | 11.48 | 11.53 | -5.49% | 394,463 | 468,052,123 |
| 2024-03-25 | 12.6 | 13.71 | 12.19 | 12.2 | -2.56% | 575,874 | 737,082,779 |
| 2024-03-22 | 11.61 | 12.62 | 11.61 | 12.52 | +5.65% | 572,214 | 699,515,494 |
| 2024-03-21 | 11.18 | 11.87 | 11.05 | 11.85 | +4.22% | 436,515 | 496,955,948 |
| 2024-03-20 | 10.74 | 11.47 | 10.64 | 11.37 | +4.22% | 520,514 | 571,592,352 |
| 2024-03-19 | 10.22 | 11.35 | 10.14 | 10.91 | +5.72% | 469,839 | 505,610,449 |
| 2024-03-18 | 10.24 | 10.56 | 10.06 | 10.32 | -0.77% | 267,666 | 273,564,246 |
| 2024-03-15 | 9.99 | 10.58 | 9.86 | 10.4 | +3.9% | 287,567 | 297,000,795 |
| 2024-03-14 | 10.05 | 10.35 | 9.9 | 10.01 | -0.69% | 178,424 | 179,531,346 |
| 2024-03-13 | 9.83 | 10.29 | 9.81 | 10.08 | +2.86% | 205,282 | 206,250,659 |
| 2024-03-12 | 9.89 | 10.05 | 9.7 | 9.8 | +0.51% | 112,617 | 110,589,920 |
| 2024-03-11 | 9.59 | 9.75 | 9.48 | 9.75 | +1.46% | 92,957 | 89,342,272 |
| 2024-03-08 | 9.5 | 9.63 | 9.37 | 9.61 | +1.59% | 62,644 | 59,464,870 |
| 2024-03-07 | 9.73 | 9.82 | 9.46 | 9.46 | -2.77% | 87,469 | 84,282,106 |
| 2024-03-06 | 9.77 | 9.87 | 9.6 | 9.73 | -0.71% | 108,789 | 105,936,785 |
| 2024-03-05 | 9.72 | 10.09 | 9.54 | 9.8 | -0.1% | 150,417 | 147,770,833 |
| 2024-03-04 | 9.88 | 9.95 | 9.65 | 9.81 | -0.51% | 95,191 | 93,373,573 |
| 2024-03-01 | 9.71 | 9.88 | 9.69 | 9.86 | +1.23% | 111,465 | 109,195,060 |
| 2024-02-29 | 9.25 | 9.74 | 9.23 | 9.74 | +4.84% | 108,969 | 104,503,262 |
| 2024-02-28 | 9.92 | 10.02 | 9.27 | 9.29 | -6.35% | 179,550 | 174,274,848 |
| 2024-02-27 | 9.55 | 9.94 | 9.42 | 9.92 | +4.2% | 120,733 | 116,956,580 |
| 2024-02-26 | 9.49 | 9.72 | 9.37 | 9.52 | -0.1% | 125,976 | 119,940,369 |
| 2024-02-23 | 9.38 | 9.53 | 9.28 | 9.53 | +2.14% | 121,387 | 114,104,693 |
| 2024-02-22 | 9.11 | 9.36 | 9.07 | 9.33 | +3.09% | 96,899 | 89,807,279 |
| 2024-02-21 | 8.92 | 9.34 | 8.83 | 9.05 | +1% | 111,690 | 101,998,627 |
| 2024-02-20 | 9.01 | 9.06 | 8.82 | 8.96 | -1.54% | 101,058 | 90,046,465 |
| 2024-02-19 | 9 | 9.32 | 8.93 | 9.1 | +3.06% | 162,366 | 148,058,031 |
| 2024-02-08 | 8.59 | 9.07 | 8.57 | 8.83 | +2.91% | 196,116 | 173,976,222 |
| 2024-02-07 | 7.89 | 8.72 | 7.89 | 8.58 | +8.2% | 244,928 | 209,416,164 |
| 2024-02-06 | 7.27 | 8.04 | 7.07 | 7.93 | +7.89% | 178,391 | 134,766,920 |
| 2024-02-05 | 8.03 | 8.1 | 7.34 | 7.35 | -9.82% | 185,138 | 140,144,451 |
| 2024-02-02 | 8.62 | 8.75 | 7.85 | 8.15 | -5.45% | 132,584 | 109,561,217 |
| 2024-02-01 | 8.6 | 8.75 | 8.39 | 8.62 | +0.58% | 102,690 | 88,207,413 |
| 2024-01-31 | 8.95 | 9.03 | 8.52 | 8.57 | -4.99% | 117,718 | 102,994,639 |
| 2024-01-30 | 9.23 | 9.34 | 9.01 | 9.02 | -2.7% | 72,298 | 66,139,811 |
| 2024-01-29 | 9.63 | 9.65 | 9.22 | 9.27 | -2.73% | 85,510 | 80,265,437 |
| 2024-01-26 | 9.54 | 9.68 | 9.5 | 9.53 | -0.1% | 95,752 | 91,710,433 |
| 2024-01-25 | 9.32 | 9.61 | 9.2 | 9.54 | +1.71% | 124,850 | 118,411,474 |
| 2024-01-24 | 9.31 | 9.6 | 8.93 | 9.38 | +2.29% | 98,381 | 90,585,104 |
| 2024-01-23 | 9.01 | 9.22 | 8.91 | 9.17 | +2% | 101,018 | 91,786,856 |
| 2024-01-22 | 9.63 | 9.66 | 8.88 | 8.99 | -6.45% | 120,006 | 110,525,299 |
| 2024-01-19 | 9.75 | 9.78 | 9.56 | 9.61 | -1.33% | 60,016 | 58,041,921 |
| 2024-01-18 | 9.76 | 9.83 | 9.44 | 9.74 | -0.2% | 96,250 | 92,425,524 |
| 2024-01-17 | 10.05 | 10.09 | 9.74 | 9.76 | -2.89% | 73,013 | 72,522,581 |
| 2024-01-16 | 10.12 | 10.12 | 9.85 | 10.05 | -0.89% | 91,754 | 91,408,137 |
| 2024-01-15 | 10.16 | 10.2 | 10.04 | 10.14 | -0.39% | 59,079 | 59,726,449 |
| 2024-01-12 | 10.43 | 10.46 | 10.12 | 10.18 | -2.3% | 87,127 | 89,355,194 |
| 2024-01-11 | 10.14 | 10.48 | 10.14 | 10.42 | +2.76% | 96,671 | 100,015,743 |
| 2024-01-10 | 10.38 | 10.4 | 10.03 | 10.14 | -2.22% | 125,839 | 128,033,647 |
| 2024-01-09 | 10.6 | 10.73 | 10.33 | 10.37 | -2.08% | 114,221 | 119,801,911 |
| 2024-01-08 | 10.9 | 10.92 | 10.58 | 10.59 | -2.4% | 75,863 | 81,494,876 |
| 2024-01-05 | 11.05 | 11.09 | 10.79 | 10.85 | -1.63% | 80,772 | 88,416,252 |
| 2024-01-04 | 11.09 | 11.12 | 10.96 | 11.03 | -0.27% | 55,799 | 61,551,083 |
| 2024-01-03 | 11.14 | 11.17 | 10.95 | 11.06 | -0.9% | 79,844 | 88,155,911 |
| 2024-01-02 | 11.29 | 11.37 | 11.16 | 11.16 | -1.15% | 71,459 | 80,428,021 |
| 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：