股票概览
12.22
-0.16%
-0.02
12.22
开盘价
12.46
最高价
12.19
最低价
178,973
成交量
数据更新至: 2024-05-20
技术指标
12.32
MA5 (5日均线)
12.57
MA10 (10日均线)
13.01
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 | 12.22 | 12.46 | 12.19 | 12.22 | -0.16% | 178,973 | 219,709,072 |
| 2024-05-17 | 12.1 | 12.34 | 12.02 | 12.24 | -0.33% | 210,371 | 255,839,022 |
| 2024-05-16 | 12.41 | 12.52 | 12.22 | 12.28 | -1.13% | 172,199 | 212,927,570 |
| 2024-05-15 | 12.59 | 13.07 | 12.41 | 12.42 | -0.24% | 213,924 | 270,124,503 |
| 2024-05-14 | 12.69 | 12.79 | 12.36 | 12.45 | -1.81% | 212,066 | 265,312,285 |
| 2024-05-13 | 12.7 | 12.92 | 12.52 | 12.68 | -1.55% | 179,772 | 229,083,228 |
| 2024-05-10 | 13.09 | 13.17 | 12.74 | 12.88 | -1.53% | 194,079 | 249,956,946 |
| 2024-05-09 | 12.61 | 13.36 | 12.6 | 13.08 | +4.14% | 411,174 | 537,602,379 |
| 2024-05-08 | 12.8 | 12.86 | 12.52 | 12.56 | -2.41% | 190,085 | 240,509,892 |
| 2024-05-07 | 12.93 | 12.97 | 12.75 | 12.87 | -1.08% | 190,989 | 245,271,617 |
| 2024-05-06 | 13.05 | 13.44 | 12.86 | 13.01 | +0.39% | 312,829 | 408,845,031 |
| 2024-04-30 | 13.34 | 13.34 | 12.5 | 12.96 | -7.63% | 615,703 | 789,863,787 |
| 2024-04-29 | 13.59 | 14.14 | 13.5 | 14.03 | +3.16% | 283,622 | 394,881,395 |
| 2024-04-26 | 13.21 | 13.6 | 13.19 | 13.6 | +2.33% | 209,274 | 282,054,989 |
| 2024-04-25 | 13.2 | 13.5 | 13.02 | 13.29 | -0.08% | 145,595 | 193,475,789 |
| 2024-04-24 | 13.33 | 13.43 | 13.14 | 13.3 | -0.08% | 144,858 | 192,026,988 |
| 2024-04-23 | 13.54 | 13.78 | 13.3 | 13.31 | -1.63% | 145,909 | 196,147,040 |
| 2024-04-22 | 13.49 | 13.88 | 13.33 | 13.53 | +0.82% | 161,282 | 219,618,221 |
| 2024-04-19 | 13.92 | 13.95 | 13.38 | 13.42 | -4.21% | 227,568 | 309,436,253 |
| 2024-04-18 | 14.15 | 14.3 | 13.88 | 14.01 | -0.99% | 163,471 | 230,621,415 |
| 2024-04-17 | 13.7 | 14.16 | 13.7 | 14.15 | +4.66% | 176,460 | 246,948,846 |
| 2024-04-16 | 14.07 | 14.16 | 13.48 | 13.52 | -4.59% | 175,593 | 241,656,653 |
| 2024-04-15 | 14.24 | 14.52 | 13.96 | 14.17 | +0.5% | 187,170 | 266,659,979 |
| 2024-04-12 | 14.55 | 14.67 | 14.03 | 14.1 | -3.16% | 178,508 | 254,760,969 |
| 2024-04-11 | 14.59 | 14.83 | 14.39 | 14.56 | -1.22% | 135,497 | 198,107,269 |
| 2024-04-10 | 15.01 | 15.06 | 14.58 | 14.74 | -1.86% | 164,423 | 242,805,533 |
| 2024-04-09 | 14.66 | 15.11 | 14.66 | 15.02 | +2.74% | 166,148 | 248,693,022 |
| 2024-04-08 | 15.18 | 15.21 | 14.58 | 14.62 | -4.07% | 197,926 | 294,342,145 |
| 2024-04-03 | 15.16 | 15.5 | 15.08 | 15.24 | +0.26% | 197,655 | 302,141,586 |
| 2024-04-02 | 15.17 | 15.27 | 14.9 | 15.2 | +0.2% | 186,025 | 281,047,314 |
| 2024-04-01 | 14.79 | 15.21 | 14.74 | 15.17 | +3.34% | 180,506 | 271,796,802 |
| 2024-03-29 | 14.6 | 14.8 | 14.53 | 14.68 | -0.07% | 121,175 | 177,710,609 |
| 2024-03-28 | 14.64 | 14.89 | 14.6 | 14.69 | +0.89% | 157,447 | 232,014,428 |
| 2024-03-27 | 15.24 | 15.24 | 14.55 | 14.56 | -4.34% | 176,401 | 262,164,688 |
| 2024-03-26 | 14.92 | 15.35 | 14.83 | 15.22 | +2.15% | 201,479 | 303,558,070 |
| 2024-03-25 | 15.2 | 15.41 | 14.9 | 14.9 | -2.93% | 235,991 | 357,128,756 |
| 2024-03-22 | 15.81 | 15.96 | 15.35 | 15.35 | -3.58% | 246,863 | 383,683,677 |
| 2024-03-21 | 16.16 | 16.28 | 15.9 | 15.92 | -1.97% | 220,967 | 354,292,488 |
| 2024-03-20 | 16.17 | 16.54 | 16.1 | 16.24 | +0.25% | 215,758 | 351,340,004 |
| 2024-03-19 | 16.38 | 16.57 | 16.19 | 16.2 | -1.4% | 205,096 | 334,785,520 |
| 2024-03-18 | 16.26 | 16.43 | 16.14 | 16.43 | +1.55% | 233,524 | 380,128,774 |
| 2024-03-15 | 16.21 | 16.32 | 15.93 | 16.18 | -0.43% | 200,333 | 322,275,463 |
| 2024-03-14 | 16.36 | 16.61 | 16.06 | 16.25 | -1.34% | 231,845 | 379,147,154 |
| 2024-03-13 | 16.57 | 16.64 | 16.36 | 16.47 | -0.9% | 241,646 | 398,251,720 |
| 2024-03-12 | 16.63 | 16.86 | 16.51 | 16.62 | -0.89% | 323,663 | 538,636,090 |
| 2024-03-11 | 16.6 | 16.88 | 16.35 | 16.77 | +3.52% | 476,807 | 792,265,477 |
| 2024-03-08 | 15.72 | 16.32 | 15.72 | 16.2 | +3.18% | 313,957 | 506,874,928 |
| 2024-03-07 | 16.2 | 16.33 | 15.7 | 15.7 | -3.62% | 264,499 | 422,889,684 |
| 2024-03-06 | 15.7 | 16.66 | 15.66 | 16.29 | +2.78% | 367,044 | 595,552,488 |
| 2024-03-05 | 16.1 | 16.1 | 15.72 | 15.85 | -2.1% | 246,470 | 391,602,188 |
| 2024-03-04 | 16.16 | 16.47 | 16.04 | 16.19 | -0.25% | 264,099 | 428,139,212 |
| 2024-03-01 | 16.19 | 16.4 | 15.91 | 16.23 | +0.31% | 319,878 | 516,164,713 |
| 2024-02-29 | 15.39 | 16.2 | 15.32 | 16.18 | +2.93% | 402,410 | 641,305,139 |
| 2024-02-28 | 15.88 | 16.79 | 15.68 | 15.72 | -0.06% | 591,230 | 960,329,770 |
| 2024-02-27 | 15.38 | 15.73 | 15.25 | 15.73 | +2.01% | 275,705 | 427,684,422 |
| 2024-02-26 | 15.45 | 15.74 | 15.2 | 15.42 | -0.26% | 273,204 | 421,303,827 |
| 2024-02-23 | 15.38 | 15.75 | 15.21 | 15.46 | +1.78% | 324,247 | 501,573,114 |
| 2024-02-22 | 14.89 | 15.5 | 14.81 | 15.19 | +1.61% | 244,878 | 371,484,625 |
| 2024-02-21 | 14.65 | 15.41 | 14.44 | 14.95 | +1.08% | 319,589 | 480,439,024 |
| 2024-02-20 | 14.95 | 15.05 | 14.56 | 14.79 | -2.31% | 270,377 | 397,704,925 |
| 2024-02-19 | 15.39 | 15.43 | 14.85 | 15.14 | -0.07% | 252,504 | 381,447,642 |
| 2024-02-08 | 14.8 | 15.68 | 14.74 | 15.15 | +2.99% | 356,652 | 547,376,356 |
| 2024-02-07 | 14.12 | 14.88 | 14.01 | 14.71 | +5.22% | 408,722 | 595,775,508 |
| 2024-02-06 | 12.52 | 14.01 | 12.52 | 13.98 | +10.08% | 357,385 | 477,786,557 |
| 2024-02-05 | 13.65 | 13.65 | 11.99 | 12.7 | -7.84% | 411,510 | 529,634,711 |
| 2024-02-02 | 14.8 | 14.89 | 13.46 | 13.78 | -7.08% | 367,699 | 520,810,762 |
| 2024-02-01 | 14.5 | 15.15 | 14.5 | 14.83 | +0.88% | 301,579 | 450,056,412 |
| 2024-01-31 | 14.66 | 15.25 | 14.44 | 14.7 | +0.96% | 369,986 | 547,133,698 |
| 2024-01-30 | 14.96 | 15.39 | 14.48 | 14.56 | -3.06% | 252,359 | 377,717,864 |
| 2024-01-29 | 16.32 | 16.36 | 15.02 | 15.02 | -8.25% | 361,287 | 560,710,507 |
| 2024-01-26 | 16.56 | 16.83 | 16.36 | 16.37 | -1.68% | 195,632 | 324,241,257 |
| 2024-01-25 | 16.01 | 16.72 | 15.87 | 16.65 | +2.97% | 288,697 | 472,739,250 |
| 2024-01-24 | 16.45 | 16.52 | 15.59 | 16.17 | -1.16% | 329,966 | 528,928,273 |
| 2024-01-23 | 16.21 | 17.06 | 16.03 | 16.36 | +0.37% | 356,380 | 592,011,466 |
| 2024-01-22 | 17.08 | 17.1 | 16 | 16.3 | -5.83% | 403,936 | 668,891,932 |
| 2024-01-19 | 17.76 | 17.92 | 17.31 | 17.31 | -2.86% | 366,268 | 642,832,636 |
| 2024-01-18 | 16.81 | 17.83 | 16.71 | 17.82 | +4.7% | 543,201 | 946,009,906 |
| 2024-01-17 | 17.5 | 17.52 | 17.01 | 17.02 | -3.57% | 282,556 | 487,977,342 |
| 2024-01-16 | 16.93 | 17.65 | 16.81 | 17.65 | +3.46% | 443,558 | 772,707,292 |
| 2024-01-15 | 17 | 17.36 | 16.72 | 17.06 | -0.18% | 261,026 | 445,998,187 |
| 2024-01-12 | 17.04 | 17.65 | 16.97 | 17.09 | -0.64% | 377,181 | 653,647,575 |
| 2024-01-11 | 16.8 | 17.24 | 16.69 | 17.2 | +1.78% | 314,993 | 536,338,161 |
| 2024-01-10 | 16.53 | 17.28 | 16.42 | 16.9 | +0.6% | 356,875 | 605,876,963 |
| 2024-01-09 | 16.28 | 17.1 | 16.04 | 16.8 | +3.19% | 338,737 | 564,574,646 |
| 2024-01-08 | 16.21 | 16.8 | 16.18 | 16.28 | -0.73% | 226,530 | 374,393,430 |
| 2024-01-05 | 16.71 | 17.06 | 16.25 | 16.4 | -2.32% | 235,338 | 392,063,431 |
| 2024-01-04 | 17.16 | 17.16 | 16.67 | 16.79 | -2.27% | 203,086 | 341,844,036 |
| 2024-01-03 | 17.28 | 17.47 | 17 | 17.18 | -0.58% | 227,135 | 390,446,787 |
| 2024-01-02 | 17.55 | 17.57 | 17.26 | 17.28 | -2.1% | 260,973 | 453,814,154 |
| 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：