股票概览
12.25
+0.16%
+0.02
12.21
开盘价
12.4
最高价
12.16
最低价
240,882
成交量
数据更新至: 2024-05-20
技术指标
12.25
MA5 (5日均线)
12.31
MA10 (10日均线)
12.29
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 | 12.21 | 12.4 | 12.16 | 12.25 | +0.16% | 240,882 | 295,737,622 |
| 2024-05-17 | 12.1 | 12.24 | 12.1 | 12.23 | +0.66% | 144,415 | 175,618,597 |
| 2024-05-16 | 12.27 | 12.3 | 12.11 | 12.15 | -0.65% | 145,833 | 178,132,880 |
| 2024-05-15 | 12.34 | 12.38 | 12.22 | 12.23 | -1.21% | 131,336 | 161,568,714 |
| 2024-05-14 | 12.39 | 12.52 | 12.34 | 12.38 | +0.41% | 156,457 | 194,489,356 |
| 2024-05-13 | 12.39 | 12.48 | 12.21 | 12.33 | -0.72% | 161,806 | 199,871,288 |
| 2024-05-10 | 12.44 | 12.65 | 12.38 | 12.42 | -0.24% | 230,610 | 287,879,085 |
| 2024-05-09 | 12.26 | 12.46 | 12.25 | 12.45 | +1.3% | 228,455 | 283,452,944 |
| 2024-05-08 | 12.4 | 12.49 | 12.24 | 12.29 | -0.73% | 213,989 | 263,870,826 |
| 2024-05-07 | 12.43 | 12.43 | 12.29 | 12.38 | 0% | 185,586 | 229,381,290 |
| 2024-05-06 | 12.2 | 12.58 | 12.16 | 12.38 | +2.65% | 354,131 | 439,186,028 |
| 2024-04-30 | 12.35 | 12.45 | 12.02 | 12.06 | -2.19% | 298,875 | 363,504,810 |
| 2024-04-29 | 12.18 | 12.48 | 11.93 | 12.33 | -0.24% | 367,716 | 450,467,599 |
| 2024-04-26 | 12.21 | 12.38 | 12.08 | 12.36 | +0.82% | 136,593 | 167,560,641 |
| 2024-04-25 | 12.2 | 12.33 | 12.13 | 12.26 | +0.82% | 100,518 | 123,179,117 |
| 2024-04-24 | 12.26 | 12.31 | 12.02 | 12.16 | -0.98% | 112,703 | 136,702,745 |
| 2024-04-23 | 12.33 | 12.46 | 12.26 | 12.28 | -0.57% | 114,119 | 140,920,372 |
| 2024-04-22 | 12.33 | 12.47 | 12.21 | 12.35 | -0.4% | 109,096 | 134,595,553 |
| 2024-04-19 | 12.05 | 12.4 | 12.05 | 12.4 | +1.89% | 160,564 | 197,531,671 |
| 2024-04-18 | 12.17 | 12.28 | 12.01 | 12.17 | +0.33% | 110,902 | 134,851,323 |
| 2024-04-17 | 11.8 | 12.13 | 11.8 | 12.13 | +3.32% | 152,769 | 183,815,968 |
| 2024-04-16 | 12.1 | 12.28 | 11.71 | 11.74 | -3.53% | 186,517 | 222,855,085 |
| 2024-04-15 | 12.1 | 12.34 | 11.89 | 12.17 | +0.16% | 148,672 | 180,856,333 |
| 2024-04-12 | 12.27 | 12.45 | 12.14 | 12.15 | -1.78% | 124,160 | 151,784,052 |
| 2024-04-11 | 12.32 | 12.44 | 12.17 | 12.37 | -0.48% | 107,722 | 133,011,385 |
| 2024-04-10 | 12.75 | 12.85 | 12.32 | 12.43 | -3.12% | 163,131 | 204,546,262 |
| 2024-04-09 | 12.69 | 12.84 | 12.52 | 12.83 | +0.79% | 106,077 | 134,854,849 |
| 2024-04-08 | 12.86 | 12.92 | 12.69 | 12.73 | -1.32% | 134,065 | 171,342,179 |
| 2024-04-03 | 12.76 | 12.93 | 12.68 | 12.9 | +0.7% | 123,514 | 158,295,189 |
| 2024-04-02 | 12.95 | 12.95 | 12.74 | 12.81 | -1.31% | 156,815 | 200,786,001 |
| 2024-04-01 | 12.88 | 13.06 | 12.88 | 12.98 | +0.93% | 141,250 | 183,182,542 |
| 2024-03-29 | 12.67 | 12.89 | 12.63 | 12.86 | +1.42% | 118,291 | 150,835,256 |
| 2024-03-28 | 12.65 | 12.85 | 12.57 | 12.68 | +0.08% | 109,391 | 139,198,147 |
| 2024-03-27 | 12.87 | 12.91 | 12.66 | 12.67 | -1.86% | 115,812 | 148,077,173 |
| 2024-03-26 | 13 | 13.1 | 12.74 | 12.91 | -0.84% | 159,125 | 205,496,256 |
| 2024-03-25 | 13.29 | 13.29 | 13 | 13.02 | -2.03% | 140,840 | 185,280,379 |
| 2024-03-22 | 13.77 | 13.85 | 13.27 | 13.29 | -4.11% | 276,138 | 370,573,975 |
| 2024-03-21 | 13.67 | 13.92 | 13.62 | 13.86 | +1.24% | 217,417 | 300,419,953 |
| 2024-03-20 | 13.94 | 14 | 13.66 | 13.69 | -0.44% | 179,528 | 247,042,113 |
| 2024-03-19 | 13.55 | 13.83 | 13.49 | 13.75 | +1.25% | 238,290 | 327,218,564 |
| 2024-03-18 | 13.5 | 13.58 | 13.41 | 13.58 | +0.67% | 135,760 | 183,142,807 |
| 2024-03-15 | 13.4 | 13.5 | 13.32 | 13.49 | +0.6% | 110,424 | 148,147,474 |
| 2024-03-14 | 13.52 | 13.59 | 13.37 | 13.41 | -1.32% | 144,775 | 195,257,607 |
| 2024-03-13 | 14.02 | 14.05 | 13.57 | 13.59 | -2.09% | 264,314 | 361,389,470 |
| 2024-03-12 | 13.63 | 13.88 | 13.59 | 13.88 | +1.83% | 219,612 | 301,973,551 |
| 2024-03-11 | 13.43 | 13.63 | 13.43 | 13.63 | +0.89% | 119,611 | 161,874,099 |
| 2024-03-08 | 13.51 | 13.56 | 13.33 | 13.51 | -0.07% | 141,818 | 190,632,158 |
| 2024-03-07 | 13.6 | 13.8 | 13.52 | 13.52 | -0.59% | 152,116 | 207,725,262 |
| 2024-03-06 | 13.7 | 13.73 | 13.5 | 13.6 | -0.66% | 138,167 | 188,025,502 |
| 2024-03-05 | 13.7 | 13.79 | 13.6 | 13.69 | -0.22% | 186,251 | 255,359,734 |
| 2024-03-04 | 13.64 | 13.81 | 13.61 | 13.72 | -0.22% | 167,823 | 229,768,684 |
| 2024-03-01 | 13.9 | 13.93 | 13.6 | 13.75 | -1.01% | 275,081 | 377,691,897 |
| 2024-02-29 | 13.6 | 14.1 | 13.47 | 13.89 | +0.22% | 398,538 | 550,865,342 |
| 2024-02-28 | 13.74 | 14.03 | 13.56 | 13.86 | +0.43% | 338,829 | 468,248,048 |
| 2024-02-27 | 13.6 | 13.8 | 13.52 | 13.8 | +1.17% | 189,387 | 258,777,151 |
| 2024-02-26 | 13.65 | 13.73 | 13.48 | 13.64 | +0.07% | 173,805 | 236,849,322 |
| 2024-02-23 | 13.59 | 13.63 | 13.38 | 13.63 | +0.15% | 157,101 | 212,628,432 |
| 2024-02-22 | 13.56 | 13.73 | 13.46 | 13.61 | +0.37% | 137,354 | 186,458,931 |
| 2024-02-21 | 13.51 | 13.79 | 13.45 | 13.56 | -0.07% | 148,931 | 203,073,867 |
| 2024-02-20 | 13.47 | 13.63 | 13.34 | 13.57 | -0.22% | 130,394 | 176,141,789 |
| 2024-02-19 | 14.03 | 14.03 | 13.45 | 13.6 | -1.66% | 235,367 | 320,001,057 |
| 2024-02-08 | 13.73 | 14.38 | 13.65 | 13.83 | +0.95% | 336,735 | 474,699,955 |
| 2024-02-07 | 13.03 | 13.71 | 13 | 13.7 | +4.9% | 289,467 | 390,262,004 |
| 2024-02-06 | 11.8 | 13.08 | 11.7 | 13.06 | +9.38% | 263,963 | 332,081,261 |
| 2024-02-05 | 12.32 | 12.76 | 11.77 | 11.94 | -4.48% | 225,525 | 274,364,323 |
| 2024-02-02 | 12.51 | 12.88 | 12.03 | 12.5 | 0% | 155,593 | 194,949,100 |
| 2024-02-01 | 12.51 | 12.72 | 12.4 | 12.5 | -0.32% | 127,036 | 159,570,407 |
| 2024-01-31 | 12.91 | 12.99 | 12.49 | 12.54 | -4.06% | 158,542 | 201,046,995 |
| 2024-01-30 | 12.87 | 13.45 | 12.74 | 13.07 | +1% | 215,294 | 284,666,441 |
| 2024-01-29 | 13.19 | 13.26 | 12.94 | 12.94 | -1.9% | 113,257 | 148,414,842 |
| 2024-01-26 | 13.18 | 13.38 | 13.07 | 13.19 | -0.3% | 126,019 | 166,771,153 |
| 2024-01-25 | 12.82 | 13.3 | 12.75 | 13.23 | +3.12% | 172,499 | 225,193,657 |
| 2024-01-24 | 12.74 | 12.87 | 12.52 | 12.83 | +1.02% | 118,150 | 150,324,747 |
| 2024-01-23 | 12.72 | 12.83 | 12.49 | 12.7 | -0.39% | 134,560 | 170,671,750 |
| 2024-01-22 | 13.19 | 13.19 | 12.48 | 12.75 | -3.63% | 177,367 | 227,293,766 |
| 2024-01-19 | 13.17 | 13.45 | 13.17 | 13.23 | +0.53% | 150,494 | 200,641,934 |
| 2024-01-18 | 13.1 | 13.18 | 12.74 | 13.16 | -0.45% | 162,792 | 210,506,038 |
| 2024-01-17 | 13.4 | 13.41 | 13.22 | 13.22 | -1.42% | 105,036 | 139,819,320 |
| 2024-01-16 | 13.53 | 13.84 | 13.26 | 13.41 | -1.69% | 209,249 | 281,711,833 |
| 2024-01-15 | 14.18 | 14.19 | 13.52 | 13.64 | +3.57% | 358,625 | 494,286,912 |
| 2024-01-12 | 13.21 | 13.38 | 13.15 | 13.17 | -0.53% | 84,152 | 111,564,159 |
| 2024-01-11 | 13.1 | 13.31 | 13.03 | 13.24 | +1.15% | 101,217 | 133,618,631 |
| 2024-01-10 | 13.12 | 13.2 | 12.98 | 13.09 | -0.68% | 72,124 | 94,489,283 |
| 2024-01-09 | 13.14 | 13.29 | 13.07 | 13.18 | +0.53% | 84,549 | 111,350,900 |
| 2024-01-08 | 13.46 | 13.47 | 13.1 | 13.11 | -2.89% | 136,125 | 179,772,678 |
| 2024-01-05 | 13.7 | 13.79 | 13.41 | 13.5 | -1.68% | 139,564 | 189,571,387 |
| 2024-01-04 | 13.9 | 13.99 | 13.55 | 13.73 | -1.22% | 132,742 | 182,846,331 |
| 2024-01-03 | 14.1 | 14.13 | 13.78 | 13.9 | -1.77% | 140,088 | 195,359,830 |
| 2024-01-02 | 14.1 | 14.25 | 14.01 | 14.15 | +0.35% | 120,312 | 170,231,157 |
| 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：