股票概览
12.86
-0.23%
-0.03
12.88
开盘价
13
最高价
12.76
最低价
42,295
成交量
数据更新至: 2024-05-20
技术指标
12.71
MA5 (5日均线)
12.79
MA10 (10日均线)
12.53
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 | 12.88 | 13 | 12.76 | 12.86 | -0.23% | 42,295 | 54,505,749 |
| 2024-05-17 | 12.77 | 12.94 | 12.54 | 12.89 | +1.9% | 44,608 | 57,024,110 |
| 2024-05-16 | 12.57 | 12.77 | 12.57 | 12.65 | +1.04% | 37,721 | 47,881,346 |
| 2024-05-15 | 12.65 | 12.75 | 12.48 | 12.52 | -1.03% | 31,327 | 39,500,153 |
| 2024-05-14 | 12.43 | 12.77 | 12.43 | 12.65 | +1.28% | 43,597 | 54,974,528 |
| 2024-05-13 | 12.62 | 12.77 | 12.4 | 12.49 | -2.8% | 72,610 | 91,024,837 |
| 2024-05-10 | 12.97 | 13.55 | 12.73 | 12.85 | -0.85% | 97,269 | 126,939,091 |
| 2024-05-09 | 12.98 | 13.07 | 12.9 | 12.96 | +0.7% | 38,127 | 49,480,926 |
| 2024-05-08 | 13.06 | 13.1 | 12.82 | 12.87 | -2.43% | 54,405 | 70,472,580 |
| 2024-05-07 | 13.08 | 13.32 | 12.94 | 13.19 | +0.92% | 77,059 | 101,380,448 |
| 2024-05-06 | 13.23 | 13.34 | 13.01 | 13.07 | -0.38% | 60,812 | 79,912,554 |
| 2024-04-30 | 13.15 | 13.25 | 13 | 13.12 | +0.08% | 68,629 | 90,044,169 |
| 2024-04-29 | 13 | 13.18 | 12.68 | 13.11 | +4.46% | 96,569 | 125,717,538 |
| 2024-04-26 | 12.21 | 12.68 | 12.15 | 12.55 | +3.12% | 68,477 | 85,301,043 |
| 2024-04-25 | 12.08 | 12.32 | 12.03 | 12.17 | -0.41% | 54,186 | 66,087,876 |
| 2024-04-24 | 11.81 | 12.38 | 11.76 | 12.22 | +3.38% | 88,221 | 107,337,634 |
| 2024-04-23 | 11.5 | 12.04 | 11.45 | 11.82 | +2.96% | 82,799 | 97,578,488 |
| 2024-04-22 | 11.28 | 11.59 | 11.06 | 11.48 | +0.61% | 41,565 | 47,387,145 |
| 2024-04-19 | 11.67 | 11.69 | 11.3 | 11.41 | -2.48% | 46,331 | 53,047,397 |
| 2024-04-18 | 11.8 | 11.98 | 11.51 | 11.7 | -0.76% | 61,900 | 72,836,314 |
| 2024-04-17 | 10.95 | 11.8 | 10.93 | 11.79 | +8.86% | 73,049 | 83,860,582 |
| 2024-04-16 | 11.6 | 11.66 | 10.79 | 10.83 | -7.36% | 75,324 | 83,364,903 |
| 2024-04-15 | 12.09 | 12.21 | 11.47 | 11.69 | -3.55% | 67,142 | 79,101,894 |
| 2024-04-12 | 12.21 | 12.4 | 12.08 | 12.12 | -0.74% | 37,738 | 46,093,540 |
| 2024-04-11 | 12.17 | 12.47 | 12.17 | 12.21 | -1.29% | 41,955 | 51,712,279 |
| 2024-04-10 | 12.68 | 12.8 | 12.18 | 12.37 | -3.06% | 52,059 | 64,621,431 |
| 2024-04-09 | 12.56 | 12.79 | 12.53 | 12.76 | +1.19% | 32,094 | 40,686,605 |
| 2024-04-08 | 12.95 | 12.95 | 12.6 | 12.61 | -3.07% | 44,550 | 56,766,505 |
| 2024-04-03 | 13.2 | 13.2 | 12.84 | 13.01 | -1.44% | 50,236 | 65,217,199 |
| 2024-04-02 | 13.33 | 13.38 | 13.02 | 13.2 | -1.05% | 47,500 | 62,613,000 |
| 2024-04-01 | 13.18 | 13.35 | 13.18 | 13.34 | +1.44% | 50,318 | 66,805,875 |
| 2024-03-29 | 13.09 | 13.17 | 12.75 | 13.15 | +1.31% | 52,446 | 68,116,941 |
| 2024-03-28 | 12.56 | 13.21 | 12.49 | 12.98 | +3.34% | 79,796 | 103,035,855 |
| 2024-03-27 | 13.24 | 13.28 | 12.55 | 12.56 | -5.56% | 77,551 | 99,900,166 |
| 2024-03-26 | 13.58 | 13.59 | 13.12 | 13.3 | -1.12% | 74,433 | 99,516,715 |
| 2024-03-25 | 13.99 | 14.07 | 13.43 | 13.45 | -4.68% | 97,816 | 134,892,911 |
| 2024-03-22 | 14.7 | 14.77 | 14.09 | 14.11 | -4.08% | 115,136 | 164,277,912 |
| 2024-03-21 | 14.76 | 14.97 | 14.61 | 14.71 | -0.54% | 71,641 | 105,891,282 |
| 2024-03-20 | 14.65 | 14.8 | 14.61 | 14.79 | +0.54% | 63,441 | 93,519,108 |
| 2024-03-19 | 14.69 | 14.82 | 14.62 | 14.71 | -0.07% | 78,349 | 115,402,288 |
| 2024-03-18 | 14.59 | 14.74 | 14.4 | 14.72 | +1.24% | 76,744 | 111,821,092 |
| 2024-03-15 | 14.5 | 14.58 | 14.25 | 14.54 | +0.55% | 57,648 | 83,284,265 |
| 2024-03-14 | 14.7 | 14.7 | 14.19 | 14.46 | -1.97% | 73,526 | 106,331,942 |
| 2024-03-13 | 14.6 | 14.85 | 14.51 | 14.75 | +1.03% | 98,371 | 144,694,543 |
| 2024-03-12 | 14.38 | 14.6 | 14.28 | 14.6 | +2.38% | 85,432 | 123,567,441 |
| 2024-03-11 | 14.05 | 14.26 | 13.96 | 14.26 | +0.99% | 61,500 | 87,088,642 |
| 2024-03-08 | 14 | 14.16 | 13.82 | 14.12 | +1.29% | 61,716 | 86,431,456 |
| 2024-03-07 | 14.35 | 14.53 | 13.93 | 13.94 | -3.06% | 81,956 | 116,481,673 |
| 2024-03-06 | 14.3 | 14.6 | 14.13 | 14.38 | -0.9% | 98,034 | 140,766,525 |
| 2024-03-05 | 14.36 | 15 | 14.27 | 14.51 | -0.14% | 144,554 | 211,544,904 |
| 2024-03-04 | 14.66 | 14.76 | 14.23 | 14.53 | -0.41% | 82,595 | 119,614,725 |
| 2024-03-01 | 14.39 | 14.72 | 14.13 | 14.59 | +0.76% | 122,529 | 177,262,258 |
| 2024-02-29 | 14.06 | 14.8 | 14.06 | 14.48 | +5.62% | 152,410 | 219,519,768 |
| 2024-02-28 | 14.97 | 15.23 | 13.7 | 13.71 | -7.68% | 151,684 | 220,699,225 |
| 2024-02-27 | 14.15 | 14.85 | 14.15 | 14.85 | +4.43% | 121,101 | 176,271,676 |
| 2024-02-26 | 14.08 | 14.5 | 13.99 | 14.22 | +0.14% | 133,271 | 188,909,405 |
| 2024-02-23 | 13.8 | 14.27 | 13.6 | 14.2 | +3.35% | 134,643 | 188,168,027 |
| 2024-02-22 | 13.17 | 13.9 | 13.17 | 13.74 | +4.33% | 138,459 | 188,512,262 |
| 2024-02-21 | 13 | 13.66 | 12.93 | 13.17 | +0.15% | 102,194 | 136,327,379 |
| 2024-02-20 | 13.04 | 13.18 | 12.75 | 13.15 | +0.84% | 86,922 | 113,532,002 |
| 2024-02-19 | 12.98 | 13.25 | 12.8 | 13.04 | +3.9% | 115,610 | 150,603,219 |
| 2024-02-08 | 11.74 | 12.55 | 11.65 | 12.55 | +8.1% | 112,105 | 138,598,710 |
| 2024-02-07 | 11.48 | 12.08 | 11.33 | 11.61 | +1.13% | 109,479 | 128,522,387 |
| 2024-02-06 | 10.58 | 11.76 | 10.18 | 11.48 | +3.89% | 109,256 | 120,246,149 |
| 2024-02-05 | 12.02 | 12.2 | 11.05 | 11.05 | -10.02% | 105,501 | 119,173,908 |
| 2024-02-02 | 12.75 | 13.27 | 11.79 | 12.28 | -3.69% | 92,922 | 116,365,481 |
| 2024-02-01 | 12.95 | 13.15 | 12.55 | 12.75 | -1.7% | 75,684 | 97,382,589 |
| 2024-01-31 | 14.01 | 14.19 | 12.9 | 12.97 | -7.62% | 128,305 | 172,082,927 |
| 2024-01-30 | 15.13 | 15.13 | 14.02 | 14.04 | -7.2% | 96,954 | 140,172,848 |
| 2024-01-29 | 15.68 | 15.86 | 15.13 | 15.13 | -4.84% | 67,291 | 103,745,158 |
| 2024-01-26 | 16.06 | 16.29 | 15.9 | 15.9 | -1.12% | 65,620 | 105,666,253 |
| 2024-01-25 | 15.74 | 16.11 | 15.65 | 16.08 | +1.58% | 71,516 | 114,015,720 |
| 2024-01-24 | 15.7 | 15.88 | 15.03 | 15.83 | +1.09% | 79,633 | 123,940,876 |
| 2024-01-23 | 15.48 | 15.79 | 15.3 | 15.66 | +1.03% | 54,201 | 84,713,459 |
| 2024-01-22 | 16.57 | 16.68 | 15.36 | 15.5 | -6.91% | 86,073 | 137,708,176 |
| 2024-01-19 | 16.75 | 17.12 | 16.56 | 16.65 | -0.83% | 74,340 | 124,827,332 |
| 2024-01-18 | 16.8 | 16.98 | 16.22 | 16.79 | -1.12% | 98,659 | 163,121,396 |
| 2024-01-17 | 17.51 | 17.54 | 16.96 | 16.98 | -2.75% | 63,290 | 109,148,648 |
| 2024-01-16 | 17.68 | 17.72 | 17.14 | 17.46 | -0.8% | 83,220 | 144,657,216 |
| 2024-01-15 | 17.61 | 17.92 | 17.53 | 17.6 | -1.12% | 70,135 | 124,297,509 |
| 2024-01-12 | 18.12 | 18.37 | 17.8 | 17.8 | -3.16% | 109,122 | 196,814,992 |
| 2024-01-11 | 17.2 | 18.6 | 17.18 | 18.38 | +6% | 227,026 | 413,785,142 |
| 2024-01-10 | 18.17 | 18.17 | 17.3 | 17.34 | -5.4% | 146,378 | 258,545,681 |
| 2024-01-09 | 18 | 18.72 | 17.73 | 18.33 | +1.21% | 169,244 | 308,346,267 |
| 2024-01-08 | 18.14 | 18.72 | 17.77 | 18.11 | -1.42% | 169,962 | 309,944,519 |
| 2024-01-05 | 19.42 | 19.53 | 18.28 | 18.37 | -7.13% | 322,496 | 606,332,033 |
| 2024-01-04 | 19.07 | 20 | 18.76 | 19.78 | +2.81% | 362,744 | 714,277,321 |
| 2024-01-03 | 19.3 | 19.86 | 18.9 | 19.24 | -1.28% | 238,553 | 458,876,607 |
| 2024-01-02 | 19.47 | 20.3 | 19.15 | 19.49 | -0.31% | 305,766 | 603,426,883 |
| 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：