股票概览
13
+4.08%
+0.51
12.64
开盘价
13.14
最高价
12.46
最低价
133,168
成交量
数据更新至: 2024-05-20
技术指标
12.61
MA5 (5日均线)
12.73
MA10 (10日均线)
12.81
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 | 12.64 | 13.14 | 12.46 | 13 | +4.08% | 133,168 | 170,815,655 |
| 2024-05-17 | 12.53 | 12.61 | 12.24 | 12.49 | +0.81% | 44,391 | 54,999,227 |
| 2024-05-16 | 12.46 | 12.72 | 12.38 | 12.39 | -0.48% | 39,236 | 49,192,192 |
| 2024-05-15 | 12.67 | 12.76 | 12.45 | 12.45 | -1.97% | 38,491 | 48,253,607 |
| 2024-05-14 | 12.71 | 12.84 | 12.62 | 12.7 | -0.39% | 47,843 | 60,896,246 |
| 2024-05-13 | 12.43 | 12.89 | 12.37 | 12.75 | +2.41% | 79,050 | 99,927,872 |
| 2024-05-10 | 12.91 | 12.92 | 12.37 | 12.45 | -3.86% | 97,312 | 122,042,218 |
| 2024-05-09 | 12.92 | 13.23 | 12.86 | 12.95 | +0.08% | 89,654 | 117,071,092 |
| 2024-05-08 | 13.13 | 13.23 | 12.93 | 12.94 | -1.45% | 64,514 | 84,532,069 |
| 2024-05-07 | 12.99 | 13.2 | 12.92 | 13.13 | +0.54% | 72,123 | 94,134,444 |
| 2024-05-06 | 12.38 | 13.08 | 12.29 | 13.06 | +6.09% | 126,175 | 160,683,150 |
| 2024-04-30 | 12.3 | 12.45 | 12.16 | 12.31 | +0.74% | 113,470 | 139,451,524 |
| 2024-04-29 | 11.82 | 12.26 | 11.72 | 12.22 | -3.32% | 172,373 | 206,851,702 |
| 2024-04-26 | 13.01 | 13.11 | 12.16 | 12.64 | -3.66% | 144,042 | 180,677,865 |
| 2024-04-25 | 13.15 | 13.3 | 13.08 | 13.12 | -0.15% | 45,041 | 59,392,408 |
| 2024-04-24 | 12.88 | 13.14 | 12.88 | 13.14 | +1.86% | 55,452 | 72,239,374 |
| 2024-04-23 | 13.21 | 13.27 | 12.9 | 12.9 | -2.2% | 64,100 | 83,556,233 |
| 2024-04-22 | 13.31 | 13.55 | 13.19 | 13.19 | -0.9% | 79,625 | 106,371,326 |
| 2024-04-19 | 13.12 | 13.42 | 13.08 | 13.31 | +1.22% | 68,424 | 90,693,891 |
| 2024-04-18 | 13.2 | 13.54 | 13.13 | 13.15 | -1.2% | 96,855 | 128,908,778 |
| 2024-04-17 | 12.93 | 13.31 | 12.83 | 13.31 | +4.31% | 93,893 | 123,041,029 |
| 2024-04-16 | 13.32 | 13.35 | 12.71 | 12.76 | -4.71% | 119,884 | 155,485,349 |
| 2024-04-15 | 13.18 | 13.43 | 12.72 | 13.39 | +2.29% | 121,914 | 161,300,920 |
| 2024-04-12 | 13.01 | 13.21 | 12.92 | 13.09 | +0.31% | 79,575 | 104,020,373 |
| 2024-04-11 | 12.63 | 13.08 | 12.52 | 13.05 | +2.84% | 96,042 | 124,029,377 |
| 2024-04-10 | 12.85 | 13.01 | 12.6 | 12.69 | -1.55% | 71,904 | 92,039,163 |
| 2024-04-09 | 12.7 | 13.03 | 12.61 | 12.89 | +1.18% | 75,131 | 96,556,205 |
| 2024-04-08 | 12.67 | 13.05 | 12.6 | 12.74 | +0.24% | 99,802 | 128,186,321 |
| 2024-04-03 | 12.65 | 12.72 | 12.45 | 12.71 | +0.24% | 68,762 | 86,626,449 |
| 2024-04-02 | 12.88 | 12.91 | 12.61 | 12.68 | -1.71% | 66,141 | 84,101,579 |
| 2024-04-01 | 12.56 | 12.91 | 12.55 | 12.9 | +2.79% | 79,368 | 101,491,375 |
| 2024-03-29 | 12.33 | 12.65 | 12.32 | 12.55 | +1.87% | 84,053 | 105,106,136 |
| 2024-03-28 | 12.3 | 12.43 | 12.22 | 12.32 | +0.24% | 73,574 | 90,629,468 |
| 2024-03-27 | 12.55 | 12.72 | 12.28 | 12.29 | -2.38% | 74,582 | 93,380,298 |
| 2024-03-26 | 12.52 | 12.65 | 12.44 | 12.59 | +0.24% | 59,944 | 75,168,293 |
| 2024-03-25 | 12.45 | 12.81 | 12.41 | 12.56 | +0.48% | 81,470 | 103,280,931 |
| 2024-03-22 | 12.72 | 12.73 | 12.42 | 12.5 | -2.5% | 91,387 | 114,452,400 |
| 2024-03-21 | 12.8 | 12.94 | 12.68 | 12.82 | -0.08% | 76,291 | 97,622,763 |
| 2024-03-20 | 12.85 | 12.98 | 12.67 | 12.83 | -0.47% | 102,104 | 130,688,232 |
| 2024-03-19 | 13.16 | 13.18 | 12.88 | 12.89 | -2.35% | 122,751 | 159,450,271 |
| 2024-03-18 | 13.22 | 13.66 | 13.17 | 13.2 | -0.08% | 196,630 | 262,621,248 |
| 2024-03-15 | 13.36 | 13.6 | 12.91 | 13.21 | +0.53% | 256,242 | 338,945,486 |
| 2024-03-14 | 12.33 | 13.54 | 12.27 | 13.14 | +6.74% | 347,078 | 462,955,133 |
| 2024-03-13 | 12.59 | 12.6 | 12.25 | 12.31 | -2.76% | 120,900 | 149,425,935 |
| 2024-03-12 | 12.71 | 13.15 | 12.33 | 12.66 | +0.48% | 188,928 | 239,484,477 |
| 2024-03-11 | 12.25 | 12.74 | 12.15 | 12.6 | +5.09% | 177,128 | 220,291,907 |
| 2024-03-08 | 11.72 | 12.01 | 11.67 | 11.99 | +2.22% | 72,541 | 86,213,507 |
| 2024-03-07 | 11.75 | 11.89 | 11.7 | 11.73 | -0.09% | 40,734 | 47,960,952 |
| 2024-03-06 | 11.67 | 11.93 | 11.67 | 11.74 | +0.69% | 54,234 | 63,840,448 |
| 2024-03-05 | 11.69 | 11.71 | 11.54 | 11.66 | -0.43% | 53,288 | 61,970,994 |
| 2024-03-04 | 11.82 | 11.82 | 11.61 | 11.71 | -0.85% | 44,163 | 51,650,793 |
| 2024-03-01 | 11.84 | 11.88 | 11.66 | 11.81 | +0.08% | 48,634 | 57,135,391 |
| 2024-02-29 | 11.41 | 11.86 | 11.37 | 11.8 | +2.88% | 73,121 | 85,439,584 |
| 2024-02-28 | 11.82 | 11.94 | 11.47 | 11.47 | -2.8% | 76,146 | 89,137,514 |
| 2024-02-27 | 11.45 | 11.87 | 11.4 | 11.8 | +2.7% | 68,533 | 80,336,472 |
| 2024-02-26 | 11.66 | 11.67 | 11.42 | 11.49 | -1.79% | 62,650 | 72,207,097 |
| 2024-02-23 | 11.46 | 11.72 | 11.3 | 11.7 | +2.09% | 77,407 | 89,173,053 |
| 2024-02-22 | 11.32 | 11.47 | 11.22 | 11.46 | +0.88% | 51,082 | 57,992,801 |
| 2024-02-21 | 11.17 | 11.63 | 11.15 | 11.36 | +1.52% | 92,291 | 105,320,659 |
| 2024-02-20 | 11.23 | 11.24 | 11.07 | 11.19 | -0.44% | 59,590 | 66,585,058 |
| 2024-02-19 | 11.28 | 11.35 | 11.13 | 11.24 | +0.63% | 73,340 | 82,274,192 |
| 2024-02-08 | 11.1 | 11.42 | 11.06 | 11.17 | +0.99% | 98,240 | 110,809,837 |
| 2024-02-07 | 10.77 | 11.13 | 10.71 | 11.06 | +2.69% | 98,036 | 107,702,400 |
| 2024-02-06 | 10.01 | 11.04 | 9.97 | 10.77 | +5.9% | 115,943 | 121,462,293 |
| 2024-02-05 | 10.14 | 10.42 | 9.49 | 10.17 | -0.97% | 133,440 | 132,638,757 |
| 2024-02-02 | 10.72 | 10.84 | 9.93 | 10.27 | -4.38% | 98,878 | 102,616,661 |
| 2024-02-01 | 10.91 | 10.96 | 10.55 | 10.74 | -2.19% | 56,901 | 61,280,143 |
| 2024-01-31 | 11.28 | 11.38 | 10.86 | 10.98 | -3.26% | 71,916 | 80,069,978 |
| 2024-01-30 | 11.41 | 11.54 | 11.29 | 11.35 | -0.44% | 54,845 | 62,622,697 |
| 2024-01-29 | 11.49 | 11.64 | 11.38 | 11.4 | -1.13% | 54,902 | 63,145,454 |
| 2024-01-26 | 11.55 | 11.64 | 11.45 | 11.53 | 0% | 47,450 | 54,796,075 |
| 2024-01-25 | 11.32 | 11.54 | 11.26 | 11.53 | +1.86% | 80,519 | 92,348,957 |
| 2024-01-24 | 10.9 | 11.36 | 10.9 | 11.32 | +3.66% | 86,359 | 96,055,249 |
| 2024-01-23 | 10.35 | 11.07 | 10.23 | 10.92 | +5% | 84,391 | 89,592,998 |
| 2024-01-22 | 10.88 | 10.92 | 10.31 | 10.4 | -3.97% | 66,853 | 71,232,992 |
| 2024-01-19 | 10.85 | 10.98 | 10.76 | 10.83 | -0.46% | 46,885 | 51,065,301 |
| 2024-01-18 | 11.03 | 11.11 | 10.57 | 10.88 | -2.07% | 80,685 | 87,041,023 |
| 2024-01-17 | 11.35 | 11.44 | 11.1 | 11.11 | -2.29% | 43,120 | 48,651,858 |
| 2024-01-16 | 11.5 | 11.51 | 11.22 | 11.37 | -0.61% | 56,856 | 64,550,979 |
| 2024-01-15 | 11.49 | 11.53 | 11.37 | 11.44 | -0.61% | 55,370 | 63,365,439 |
| 2024-01-12 | 11.62 | 11.82 | 11.49 | 11.51 | +1.86% | 130,444 | 152,052,394 |
| 2024-01-11 | 11.31 | 11.38 | 11.25 | 11.3 | +0.09% | 46,849 | 52,998,893 |
| 2024-01-10 | 11.48 | 11.49 | 11.29 | 11.29 | -1.74% | 43,970 | 50,045,493 |
| 2024-01-09 | 11.38 | 11.49 | 11.3 | 11.49 | +1.59% | 49,574 | 56,518,376 |
| 2024-01-08 | 11.38 | 11.55 | 11.3 | 11.31 | -0.88% | 43,450 | 49,613,227 |
| 2024-01-05 | 11.45 | 11.62 | 11.39 | 11.41 | -0.78% | 53,101 | 60,891,903 |
| 2024-01-04 | 11.52 | 11.56 | 11.38 | 11.5 | +0.09% | 32,145 | 36,853,997 |
| 2024-01-03 | 11.49 | 11.5 | 11.35 | 11.49 | +0.26% | 39,251 | 44,816,866 |
| 2024-01-02 | 11.34 | 11.58 | 11.29 | 11.46 | +1.06% | 55,145 | 63,329,246 |
| 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：