股票概览
12.52
+0.64%
+0.08
12.5
开盘价
12.61
最高价
12.41
最低价
96,859
成交量
数据更新至: 2024-05-20
技术指标
12.32
MA5 (5日均线)
12.39
MA10 (10日均线)
12.14
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 | 12.5 | 12.61 | 12.41 | 12.52 | +0.64% | 96,859 | 121,281,815 |
| 2024-05-17 | 12.15 | 12.45 | 12.14 | 12.44 | +2.47% | 84,303 | 103,878,092 |
| 2024-05-16 | 12.24 | 12.33 | 12.1 | 12.14 | -0.16% | 79,417 | 97,106,385 |
| 2024-05-15 | 12.34 | 12.4 | 12.14 | 12.16 | -1.38% | 171,115 | 209,929,652 |
| 2024-05-14 | 12.35 | 12.57 | 12.32 | 12.33 | -0.32% | 69,976 | 86,840,888 |
| 2024-05-13 | 12.37 | 12.52 | 12.21 | 12.37 | -1.04% | 82,457 | 102,100,562 |
| 2024-05-10 | 12.66 | 12.69 | 12.43 | 12.5 | -1.03% | 70,152 | 87,790,662 |
| 2024-05-09 | 12.29 | 12.7 | 12.28 | 12.63 | +2.27% | 94,274 | 118,420,778 |
| 2024-05-08 | 12.47 | 12.55 | 12.32 | 12.35 | -1.04% | 81,740 | 101,480,846 |
| 2024-05-07 | 12.55 | 12.58 | 12.42 | 12.48 | -0.56% | 109,528 | 136,759,847 |
| 2024-05-06 | 12.64 | 12.85 | 12.53 | 12.55 | +0.8% | 130,280 | 164,811,130 |
| 2024-04-30 | 12.43 | 12.56 | 12.33 | 12.45 | +0.16% | 144,349 | 179,785,094 |
| 2024-04-29 | 12.19 | 12.47 | 12.19 | 12.43 | +2.05% | 152,846 | 189,190,076 |
| 2024-04-26 | 11.85 | 12.22 | 11.85 | 12.18 | +3.13% | 172,927 | 209,157,076 |
| 2024-04-25 | 11.77 | 12.03 | 11.71 | 11.81 | +0.85% | 131,593 | 156,179,874 |
| 2024-04-24 | 11.47 | 11.71 | 11.39 | 11.71 | +2.63% | 110,472 | 127,768,557 |
| 2024-04-23 | 11.46 | 11.63 | 11.31 | 11.41 | -0.61% | 80,191 | 91,772,549 |
| 2024-04-22 | 11.35 | 11.64 | 11.22 | 11.48 | +0.61% | 113,697 | 130,455,947 |
| 2024-04-19 | 11.42 | 11.62 | 11.31 | 11.41 | -0.78% | 84,966 | 96,982,410 |
| 2024-04-18 | 11.41 | 11.71 | 11.27 | 11.5 | -0.26% | 116,819 | 134,455,611 |
| 2024-04-17 | 11.19 | 11.55 | 11.16 | 11.53 | +3.04% | 121,934 | 139,411,944 |
| 2024-04-16 | 11.28 | 11.49 | 11.03 | 11.19 | -1.32% | 149,550 | 167,843,427 |
| 2024-04-15 | 11.49 | 11.62 | 11.14 | 11.34 | -1.39% | 116,004 | 131,833,654 |
| 2024-04-12 | 11.66 | 11.78 | 11.48 | 11.5 | -1.03% | 84,275 | 97,942,568 |
| 2024-04-11 | 11.45 | 11.85 | 11.4 | 11.62 | +1.13% | 96,085 | 112,131,927 |
| 2024-04-10 | 11.72 | 11.76 | 11.39 | 11.49 | -2.38% | 96,352 | 111,132,873 |
| 2024-04-09 | 11.44 | 11.86 | 11.44 | 11.77 | +1.9% | 118,241 | 138,451,011 |
| 2024-04-08 | 11.99 | 12.1 | 11.55 | 11.55 | -7.53% | 256,064 | 300,911,657 |
| 2024-04-03 | 12.69 | 13.1 | 12.11 | 12.49 | +1.88% | 339,783 | 428,251,969 |
| 2024-04-02 | 12.37 | 12.38 | 12.14 | 12.26 | -1.05% | 90,795 | 110,993,204 |
| 2024-04-01 | 11.78 | 12.39 | 11.78 | 12.39 | +5.54% | 149,659 | 182,321,310 |
| 2024-03-29 | 11.7 | 11.74 | 11.49 | 11.74 | +1.03% | 62,848 | 73,044,847 |
| 2024-03-28 | 11.4 | 11.8 | 11.32 | 11.62 | +2.38% | 99,964 | 115,864,356 |
| 2024-03-27 | 11.9 | 11.92 | 11.34 | 11.35 | -4.38% | 100,093 | 115,903,241 |
| 2024-03-26 | 12.08 | 12.22 | 11.78 | 11.87 | -1.49% | 121,897 | 145,798,975 |
| 2024-03-25 | 12.3 | 12.77 | 12.05 | 12.05 | -3.29% | 168,989 | 208,211,730 |
| 2024-03-22 | 12.56 | 12.68 | 12.38 | 12.46 | -1.03% | 116,455 | 145,582,252 |
| 2024-03-21 | 12.7 | 12.83 | 12.56 | 12.59 | -1.02% | 106,913 | 135,371,110 |
| 2024-03-20 | 12.66 | 12.8 | 12.61 | 12.72 | +0.16% | 104,922 | 133,389,291 |
| 2024-03-19 | 12.86 | 12.93 | 12.69 | 12.7 | -1.24% | 146,460 | 187,244,218 |
| 2024-03-18 | 12.83 | 12.97 | 12.63 | 12.86 | +0.39% | 190,398 | 243,419,494 |
| 2024-03-15 | 12.68 | 12.93 | 12.55 | 12.81 | +0.87% | 187,483 | 238,705,600 |
| 2024-03-14 | 12.59 | 12.74 | 12.37 | 12.7 | +0.4% | 180,798 | 227,582,426 |
| 2024-03-13 | 12.53 | 12.81 | 12.43 | 12.65 | +1.12% | 178,552 | 225,833,159 |
| 2024-03-12 | 12.61 | 12.63 | 12.36 | 12.51 | -1.26% | 174,363 | 217,685,525 |
| 2024-03-11 | 12.13 | 12.74 | 12.05 | 12.67 | +4.8% | 315,779 | 394,706,907 |
| 2024-03-08 | 11.88 | 12.12 | 11.73 | 12.09 | +2.54% | 122,754 | 146,661,687 |
| 2024-03-07 | 12.05 | 12.15 | 11.79 | 11.79 | -1.67% | 115,442 | 137,929,680 |
| 2024-03-06 | 12 | 12.13 | 11.72 | 11.99 | -0.66% | 157,511 | 188,357,360 |
| 2024-03-05 | 12.17 | 12.28 | 12.02 | 12.07 | -1.95% | 128,231 | 155,593,844 |
| 2024-03-04 | 12.37 | 12.48 | 12.04 | 12.31 | +0.33% | 150,314 | 184,353,958 |
| 2024-03-01 | 12 | 12.33 | 11.96 | 12.27 | +2.25% | 220,012 | 268,151,708 |
| 2024-02-29 | 11.32 | 12 | 11.31 | 12 | +5.63% | 195,387 | 231,464,881 |
| 2024-02-28 | 12.09 | 12.3 | 11.35 | 11.36 | -6.19% | 240,089 | 285,058,296 |
| 2024-02-27 | 11.68 | 12.11 | 11.58 | 12.11 | +3.42% | 185,153 | 220,395,688 |
| 2024-02-26 | 11.62 | 11.93 | 11.5 | 11.71 | +0.52% | 170,390 | 199,517,414 |
| 2024-02-23 | 11.61 | 11.68 | 11.41 | 11.65 | +0.43% | 151,929 | 175,309,079 |
| 2024-02-22 | 11.35 | 11.68 | 11.33 | 11.6 | +1.75% | 148,909 | 171,613,925 |
| 2024-02-21 | 11.34 | 11.75 | 11.16 | 11.4 | -0.26% | 182,528 | 210,177,242 |
| 2024-02-20 | 11.56 | 11.64 | 11.24 | 11.43 | -2.31% | 184,468 | 209,898,861 |
| 2024-02-19 | 12.47 | 12.47 | 11.42 | 11.7 | -3.47% | 324,836 | 382,717,362 |
| 2024-02-08 | 11.19 | 12.12 | 11.18 | 12.12 | +9.98% | 176,853 | 210,594,516 |
| 2024-02-07 | 10.06 | 11.02 | 10.06 | 11.02 | +9.98% | 274,372 | 296,397,354 |
| 2024-02-06 | 9.02 | 10.02 | 8.88 | 10.02 | +9.99% | 195,089 | 187,762,213 |
| 2024-02-05 | 9.62 | 9.66 | 8.72 | 9.11 | -5.6% | 206,154 | 190,986,432 |
| 2024-02-02 | 10.23 | 10.41 | 9.28 | 9.65 | -6.13% | 148,287 | 145,537,636 |
| 2024-02-01 | 10.28 | 10.48 | 9.99 | 10.28 | -0.48% | 120,537 | 123,385,472 |
| 2024-01-31 | 10.8 | 10.96 | 10.29 | 10.33 | -4.35% | 107,892 | 113,673,410 |
| 2024-01-30 | 11.1 | 11.24 | 10.7 | 10.8 | -3.49% | 79,485 | 87,351,899 |
| 2024-01-29 | 11.58 | 11.7 | 11.16 | 11.19 | -3.2% | 68,896 | 78,272,745 |
| 2024-01-26 | 11.59 | 11.7 | 11.5 | 11.56 | -0.86% | 62,486 | 72,546,936 |
| 2024-01-25 | 11.27 | 11.7 | 11.15 | 11.66 | +3.28% | 81,122 | 93,254,399 |
| 2024-01-24 | 11.3 | 11.38 | 10.85 | 11.29 | 0% | 100,340 | 111,570,108 |
| 2024-01-23 | 10.87 | 11.37 | 10.79 | 11.29 | +3.2% | 126,927 | 141,056,214 |
| 2024-01-22 | 11.74 | 11.79 | 10.85 | 10.94 | -7.13% | 122,440 | 138,551,254 |
| 2024-01-19 | 11.8 | 11.97 | 11.74 | 11.78 | -0.51% | 61,542 | 72,849,853 |
| 2024-01-18 | 11.8 | 11.97 | 11.49 | 11.84 | -0.08% | 101,200 | 118,531,376 |
| 2024-01-17 | 12.32 | 12.42 | 11.84 | 11.85 | -4.05% | 79,020 | 95,335,853 |
| 2024-01-16 | 12.41 | 12.48 | 12.19 | 12.35 | -0.32% | 47,067 | 57,914,877 |
| 2024-01-15 | 12.45 | 12.6 | 12.34 | 12.39 | -0.72% | 48,817 | 60,789,590 |
| 2024-01-12 | 12.52 | 12.72 | 12.44 | 12.48 | -0.87% | 54,415 | 68,448,306 |
| 2024-01-11 | 12.26 | 12.66 | 12.26 | 12.59 | +2.27% | 63,344 | 79,122,896 |
| 2024-01-10 | 12.39 | 12.57 | 12.13 | 12.31 | -0.89% | 62,700 | 77,401,604 |
| 2024-01-09 | 12.51 | 12.61 | 12.36 | 12.42 | +0.08% | 64,666 | 80,676,078 |
| 2024-01-08 | 12.86 | 12.9 | 12.4 | 12.41 | -3.8% | 89,093 | 112,441,751 |
| 2024-01-05 | 13.2 | 13.36 | 12.83 | 12.9 | -2.42% | 83,649 | 109,283,782 |
| 2024-01-04 | 13.58 | 13.58 | 13.17 | 13.22 | -2.87% | 78,448 | 104,388,456 |
| 2024-01-03 | 13.7 | 13.83 | 13.56 | 13.61 | -1.02% | 63,539 | 86,885,562 |
| 2024-01-02 | 13.79 | 14 | 13.65 | 13.75 | +0.66% | 94,927 | 131,306,576 |
| 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：