股票概览
12.38
+1.14%
+0.14
12.29
开盘价
12.6
最高价
12.27
最低价
185,773
成交量
数据更新至: 2024-05-20
技术指标
12.26
MA5 (5日均线)
12.50
MA10 (10日均线)
12.43
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 | 12.29 | 12.6 | 12.27 | 12.38 | +1.14% | 185,773 | 231,593,645 |
| 2024-05-17 | 12.12 | 12.28 | 12.06 | 12.24 | +0.99% | 149,550 | 181,941,599 |
| 2024-05-16 | 12.19 | 12.25 | 12.07 | 12.12 | -0.16% | 82,870 | 100,828,434 |
| 2024-05-15 | 12.45 | 12.47 | 12.11 | 12.14 | -2.33% | 123,337 | 151,059,107 |
| 2024-05-14 | 12.56 | 12.6 | 12.39 | 12.43 | -0.4% | 89,933 | 112,049,882 |
| 2024-05-13 | 12.58 | 12.7 | 12.41 | 12.48 | -0.64% | 97,738 | 122,489,410 |
| 2024-05-10 | 12.8 | 12.86 | 12.5 | 12.56 | -1.49% | 129,818 | 163,561,102 |
| 2024-05-09 | 12.74 | 13 | 12.71 | 12.75 | -0.08% | 162,404 | 208,791,243 |
| 2024-05-08 | 13.11 | 13.11 | 12.76 | 12.76 | -3.04% | 110,789 | 142,661,975 |
| 2024-05-07 | 12.9 | 13.24 | 12.83 | 13.16 | +2.41% | 192,231 | 251,324,668 |
| 2024-05-06 | 12.81 | 13.04 | 12.79 | 12.85 | +2.15% | 186,069 | 239,851,791 |
| 2024-04-30 | 13 | 13 | 12.57 | 12.58 | -2.86% | 180,986 | 229,990,420 |
| 2024-04-29 | 12.45 | 13.07 | 12.4 | 12.95 | +4.1% | 297,580 | 381,683,582 |
| 2024-04-26 | 12.04 | 12.49 | 12.04 | 12.44 | +2.56% | 194,954 | 240,648,243 |
| 2024-04-25 | 12.38 | 12.48 | 12.08 | 12.13 | -3.12% | 188,633 | 230,640,844 |
| 2024-04-24 | 12.34 | 12.57 | 12.18 | 12.52 | +1.46% | 178,321 | 221,394,111 |
| 2024-04-23 | 11.82 | 12.49 | 11.82 | 12.34 | +3.52% | 283,993 | 348,706,026 |
| 2024-04-22 | 11.9 | 12.21 | 11.72 | 11.92 | +1.45% | 253,551 | 303,777,890 |
| 2024-04-19 | 11.8 | 11.85 | 11.39 | 11.75 | -3.37% | 456,852 | 530,474,803 |
| 2024-04-18 | 12 | 12.3 | 11.89 | 12.16 | +0.5% | 216,451 | 261,885,205 |
| 2024-04-17 | 11.79 | 12.1 | 11.76 | 12.1 | +4.31% | 203,196 | 243,852,473 |
| 2024-04-16 | 11.9 | 12.12 | 11.55 | 11.6 | -3.65% | 252,245 | 299,133,621 |
| 2024-04-15 | 11.58 | 12.13 | 11.51 | 12.04 | +4.33% | 344,931 | 408,906,179 |
| 2024-04-12 | 11.91 | 11.98 | 11.53 | 11.54 | -3.83% | 297,641 | 347,546,219 |
| 2024-04-11 | 12.1 | 12.35 | 12 | 12 | -1.15% | 239,922 | 291,923,218 |
| 2024-04-10 | 12.5 | 12.51 | 12.03 | 12.14 | -3.27% | 263,486 | 321,498,186 |
| 2024-04-09 | 12.5 | 12.72 | 12.43 | 12.55 | -0.24% | 191,787 | 241,474,784 |
| 2024-04-08 | 13.2 | 13.25 | 12.5 | 12.58 | -5.48% | 360,245 | 457,262,912 |
| 2024-04-03 | 13.14 | 13.5 | 12.98 | 13.31 | +0.6% | 338,590 | 449,681,353 |
| 2024-04-02 | 13.33 | 13.88 | 13.19 | 13.23 | +0.46% | 472,010 | 637,977,430 |
| 2024-04-01 | 12.78 | 13.2 | 12.7 | 13.17 | +3.05% | 229,501 | 299,561,995 |
| 2024-03-29 | 12.54 | 12.98 | 12.47 | 12.78 | +1.43% | 192,267 | 244,990,736 |
| 2024-03-28 | 12.14 | 12.79 | 12.13 | 12.6 | +3.11% | 224,187 | 281,154,763 |
| 2024-03-27 | 13.1 | 13.16 | 12.2 | 12.22 | -6.65% | 268,311 | 337,581,712 |
| 2024-03-26 | 12.51 | 13.31 | 12.51 | 13.09 | +4.47% | 329,119 | 427,909,237 |
| 2024-03-25 | 12.74 | 12.94 | 12.51 | 12.53 | -1.73% | 198,868 | 252,276,114 |
| 2024-03-22 | 13.22 | 13.29 | 12.75 | 12.75 | -4.06% | 218,126 | 282,739,644 |
| 2024-03-21 | 13.39 | 13.65 | 13.24 | 13.29 | +0.3% | 212,245 | 284,127,101 |
| 2024-03-20 | 13 | 13.36 | 12.99 | 13.25 | +1.69% | 207,445 | 274,072,056 |
| 2024-03-19 | 13.2 | 13.48 | 13.02 | 13.03 | -1.59% | 192,887 | 255,021,027 |
| 2024-03-18 | 13.18 | 13.25 | 12.84 | 13.24 | +1.22% | 233,274 | 304,207,489 |
| 2024-03-15 | 13.18 | 13.18 | 12.75 | 13.08 | -0.76% | 213,876 | 276,785,120 |
| 2024-03-14 | 12.88 | 13.36 | 12.88 | 13.18 | +2.73% | 328,974 | 433,050,238 |
| 2024-03-13 | 12.9 | 12.91 | 12.65 | 12.83 | -0.54% | 161,580 | 206,565,320 |
| 2024-03-12 | 12.7 | 12.9 | 12.57 | 12.9 | +1.82% | 201,606 | 257,367,914 |
| 2024-03-11 | 12.3 | 12.68 | 12.21 | 12.67 | +3.01% | 171,437 | 213,379,780 |
| 2024-03-08 | 12.3 | 12.44 | 12.17 | 12.3 | -0.24% | 149,872 | 183,964,947 |
| 2024-03-07 | 12.66 | 12.82 | 12.33 | 12.33 | -2.84% | 184,010 | 231,084,842 |
| 2024-03-06 | 12.76 | 12.86 | 12.52 | 12.69 | -1.7% | 247,279 | 313,453,468 |
| 2024-03-05 | 13.02 | 13.05 | 12.65 | 12.91 | -1.9% | 284,395 | 365,492,797 |
| 2024-03-04 | 13.27 | 13.41 | 13.03 | 13.16 | +0.15% | 228,595 | 301,302,668 |
| 2024-03-01 | 13.18 | 13.29 | 12.97 | 13.14 | -0.3% | 180,437 | 236,019,724 |
| 2024-02-29 | 12.73 | 13.18 | 12.73 | 13.18 | +2.97% | 240,565 | 312,400,582 |
| 2024-02-28 | 13.14 | 13.54 | 12.8 | 12.8 | -2.59% | 366,093 | 484,538,404 |
| 2024-02-27 | 12.99 | 13.14 | 12.73 | 13.14 | +0.69% | 280,441 | 362,559,475 |
| 2024-02-26 | 13.21 | 13.38 | 12.87 | 13.05 | -1.06% | 230,290 | 300,647,005 |
| 2024-02-23 | 13.2 | 13.25 | 12.87 | 13.19 | -0.08% | 186,904 | 243,613,350 |
| 2024-02-22 | 13.02 | 13.34 | 12.95 | 13.2 | +0.46% | 187,280 | 245,661,931 |
| 2024-02-21 | 12.99 | 13.46 | 12.74 | 13.14 | +0.38% | 226,214 | 297,457,755 |
| 2024-02-20 | 13.18 | 13.38 | 12.84 | 13.09 | -0.38% | 224,085 | 292,101,068 |
| 2024-02-19 | 13.65 | 13.7 | 12.82 | 13.14 | -1.87% | 347,203 | 459,060,488 |
| 2024-02-08 | 13.5 | 14.29 | 13.26 | 13.39 | -1.83% | 408,161 | 565,903,707 |
| 2024-02-07 | 13.13 | 13.9 | 13.02 | 13.64 | +3.81% | 474,858 | 641,398,006 |
| 2024-02-06 | 11.43 | 13.19 | 11.34 | 13.14 | +13.57% | 393,281 | 491,313,411 |
| 2024-02-05 | 10.94 | 12 | 10.7 | 11.57 | +4.33% | 349,840 | 395,492,229 |
| 2024-02-02 | 11.49 | 11.55 | 10.62 | 11.09 | -2.46% | 193,769 | 214,886,066 |
| 2024-02-01 | 11.69 | 11.8 | 11.34 | 11.37 | -3.15% | 187,464 | 216,470,371 |
| 2024-01-31 | 11.76 | 11.96 | 11.56 | 11.74 | +0.17% | 176,828 | 208,385,757 |
| 2024-01-30 | 12.03 | 12.25 | 11.69 | 11.72 | -2.98% | 159,247 | 190,063,825 |
| 2024-01-29 | 12.58 | 12.6 | 12.06 | 12.08 | -3.97% | 210,629 | 258,592,553 |
| 2024-01-26 | 13.19 | 13.3 | 12.51 | 12.58 | -6.47% | 307,891 | 393,075,489 |
| 2024-01-25 | 12.78 | 13.47 | 12.7 | 13.45 | +4.75% | 515,377 | 677,222,086 |
| 2024-01-24 | 12.02 | 12.86 | 11.92 | 12.84 | +9.93% | 629,774 | 784,195,857 |
| 2024-01-23 | 11.71 | 11.82 | 11.41 | 11.68 | +1.13% | 376,490 | 438,233,291 |
| 2024-01-22 | 11.45 | 12.01 | 11.31 | 11.55 | +2.12% | 573,437 | 671,310,579 |
| 2024-01-19 | 11.42 | 11.8 | 11.3 | 11.31 | -0.35% | 312,355 | 358,348,016 |
| 2024-01-18 | 11.5 | 11.62 | 10.6 | 11.35 | -4.62% | 686,168 | 759,614,458 |
| 2024-01-17 | 12.32 | 12.45 | 11.89 | 11.9 | -3.25% | 192,705 | 232,554,852 |
| 2024-01-16 | 12.72 | 12.74 | 12.17 | 12.3 | -3.45% | 247,578 | 305,431,610 |
| 2024-01-15 | 13.13 | 13.2 | 12.72 | 12.74 | -2.97% | 165,889 | 213,154,776 |
| 2024-01-12 | 13.45 | 13.54 | 13.13 | 13.13 | -2.74% | 118,539 | 157,563,795 |
| 2024-01-11 | 13.66 | 13.71 | 13.45 | 13.5 | -0.81% | 123,616 | 167,642,055 |
| 2024-01-10 | 13.67 | 13.77 | 13.42 | 13.61 | -0.66% | 68,391 | 93,041,982 |
| 2024-01-09 | 13.6 | 13.85 | 13.51 | 13.7 | +0.88% | 76,960 | 105,333,941 |
| 2024-01-08 | 13.97 | 13.97 | 13.56 | 13.58 | -3.07% | 75,153 | 103,153,120 |
| 2024-01-05 | 14.04 | 14.18 | 13.94 | 14.01 | -0.14% | 72,675 | 102,197,082 |
| 2024-01-04 | 14.06 | 14.16 | 13.92 | 14.03 | -0.07% | 78,293 | 109,752,268 |
| 2024-01-03 | 14.11 | 14.28 | 13.93 | 14.04 | +0.07% | 70,373 | 99,121,657 |
| 2024-01-02 | 14.25 | 14.28 | 13.94 | 14.03 | -1.2% | 85,919 | 121,270,546 |
| 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：