股票概览
12.5
-0.87%
-0.11
12.54
开盘价
12.73
最高价
12.43
最低价
55,196
成交量
数据更新至: 2024-05-20
技术指标
12.49
MA5 (5日均线)
12.73
MA10 (10日均线)
12.66
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 | 12.54 | 12.73 | 12.43 | 12.5 | -0.87% | 55,196 | 69,346,066 |
| 2024-05-17 | 12.4 | 12.63 | 12.32 | 12.61 | +1.37% | 48,372 | 60,597,805 |
| 2024-05-16 | 12.35 | 12.61 | 12.33 | 12.44 | +1.14% | 42,547 | 53,165,785 |
| 2024-05-15 | 12.55 | 12.64 | 12.29 | 12.3 | -2.23% | 41,022 | 51,004,149 |
| 2024-05-14 | 12.58 | 12.78 | 12.41 | 12.58 | +1.45% | 52,315 | 65,868,182 |
| 2024-05-13 | 12.86 | 12.88 | 12.36 | 12.4 | -4.17% | 78,993 | 98,991,937 |
| 2024-05-10 | 13.41 | 13.49 | 12.88 | 12.94 | -3.29% | 83,236 | 108,651,347 |
| 2024-05-09 | 12.91 | 13.65 | 12.91 | 13.38 | +3.72% | 124,501 | 165,941,062 |
| 2024-05-08 | 13.19 | 13.23 | 12.81 | 12.9 | -2.49% | 67,070 | 86,848,222 |
| 2024-05-07 | 13.28 | 13.42 | 13.13 | 13.23 | -0.45% | 64,105 | 84,973,004 |
| 2024-05-06 | 13.53 | 13.66 | 13.24 | 13.29 | -0.52% | 84,942 | 113,559,547 |
| 2024-04-30 | 13.3 | 13.49 | 13.06 | 13.36 | +0.15% | 84,778 | 112,531,246 |
| 2024-04-29 | 12.73 | 13.35 | 12.71 | 13.34 | +4.22% | 91,721 | 121,045,402 |
| 2024-04-26 | 12.38 | 12.87 | 12.37 | 12.8 | +2.98% | 96,180 | 122,052,396 |
| 2024-04-25 | 12.45 | 12.67 | 12.25 | 12.43 | -0.08% | 88,964 | 110,889,918 |
| 2024-04-24 | 11.69 | 12.44 | 11.69 | 12.44 | +2.3% | 110,082 | 133,986,754 |
| 2024-04-23 | 12.1 | 12.33 | 12.01 | 12.16 | +1.42% | 66,246 | 80,641,265 |
| 2024-04-22 | 11.8 | 12.13 | 11.54 | 11.99 | 0% | 55,262 | 65,686,830 |
| 2024-04-19 | 12.17 | 12.27 | 11.86 | 11.99 | -1.64% | 63,899 | 76,891,574 |
| 2024-04-18 | 12.3 | 12.53 | 11.98 | 12.19 | -0.57% | 88,652 | 108,713,984 |
| 2024-04-17 | 11.78 | 12.26 | 11.7 | 12.26 | +8.4% | 100,828 | 121,640,482 |
| 2024-04-16 | 12.27 | 12.41 | 11.27 | 11.31 | -9.16% | 114,339 | 132,954,376 |
| 2024-04-15 | 12.7 | 12.99 | 12.09 | 12.45 | -3.34% | 87,077 | 108,600,529 |
| 2024-04-12 | 13.15 | 13.28 | 12.87 | 12.88 | -1.23% | 57,477 | 75,162,951 |
| 2024-04-11 | 12.91 | 13.3 | 12.91 | 13.04 | +0.08% | 64,700 | 85,151,252 |
| 2024-04-10 | 13.52 | 13.55 | 12.82 | 13.03 | -4.12% | 88,188 | 115,561,562 |
| 2024-04-09 | 13.37 | 13.65 | 13.23 | 13.59 | +1.57% | 72,467 | 97,636,921 |
| 2024-04-08 | 14 | 14.03 | 13.35 | 13.38 | -5.37% | 106,042 | 144,778,766 |
| 2024-04-03 | 14.75 | 14.75 | 14.03 | 14.14 | -4.33% | 107,127 | 152,840,463 |
| 2024-04-02 | 15.13 | 15.14 | 14.62 | 14.78 | -3.27% | 123,293 | 182,931,336 |
| 2024-04-01 | 14.78 | 15.35 | 14.7 | 15.28 | +3.38% | 149,525 | 225,556,789 |
| 2024-03-29 | 14.6 | 14.79 | 14.32 | 14.78 | +0.48% | 107,125 | 156,433,593 |
| 2024-03-28 | 14.42 | 14.99 | 14.25 | 14.71 | +3.66% | 142,866 | 209,738,096 |
| 2024-03-27 | 14.98 | 15.09 | 14.11 | 14.19 | -5.59% | 140,510 | 203,988,811 |
| 2024-03-26 | 15.23 | 15.49 | 14.74 | 15.03 | -2.47% | 162,038 | 244,003,445 |
| 2024-03-25 | 15.99 | 16.16 | 15.33 | 15.41 | -2.9% | 187,836 | 297,387,350 |
| 2024-03-22 | 16.35 | 16.44 | 15.71 | 15.87 | -3.58% | 245,746 | 392,701,397 |
| 2024-03-21 | 16.88 | 16.88 | 16.37 | 16.46 | -2.89% | 300,669 | 498,114,570 |
| 2024-03-20 | 15.95 | 17.58 | 15.86 | 16.95 | +4.76% | 509,939 | 856,500,459 |
| 2024-03-19 | 15.99 | 16.4 | 15.71 | 16.18 | -2.06% | 439,422 | 706,379,240 |
| 2024-03-18 | 14.83 | 16.92 | 14.83 | 16.52 | +17.16% | 613,220 | 992,252,719 |
| 2024-03-15 | 14 | 14.11 | 13.71 | 14.1 | 0% | 120,873 | 167,892,359 |
| 2024-03-14 | 14.53 | 14.64 | 13.8 | 14.1 | -2.76% | 152,197 | 215,901,582 |
| 2024-03-13 | 14.31 | 14.88 | 14.24 | 14.5 | +1.4% | 211,723 | 307,384,450 |
| 2024-03-12 | 14 | 14.31 | 13.93 | 14.3 | +1.56% | 145,964 | 206,923,279 |
| 2024-03-11 | 13.58 | 14.44 | 13.45 | 14.08 | +2.25% | 134,099 | 186,771,565 |
| 2024-03-08 | 13.44 | 13.86 | 13.4 | 13.77 | +2.23% | 96,519 | 131,606,478 |
| 2024-03-07 | 14.25 | 14.27 | 13.46 | 13.47 | -3.65% | 126,501 | 175,621,868 |
| 2024-03-06 | 13.84 | 14.15 | 13.57 | 13.98 | +0.94% | 126,354 | 175,518,181 |
| 2024-03-05 | 14.24 | 14.24 | 13.66 | 13.85 | -4.61% | 201,888 | 281,300,581 |
| 2024-03-04 | 14.11 | 14.69 | 13.83 | 14.52 | +5.6% | 257,645 | 368,634,704 |
| 2024-03-01 | 13.23 | 13.75 | 13.22 | 13.75 | +3.77% | 141,301 | 191,515,088 |
| 2024-02-29 | 12.36 | 13.25 | 12.36 | 13.25 | +6% | 141,788 | 184,524,075 |
| 2024-02-28 | 13.93 | 14.18 | 12.37 | 12.5 | -10.2% | 222,069 | 298,646,178 |
| 2024-02-27 | 13.14 | 13.92 | 13.08 | 13.92 | +4.74% | 164,887 | 222,813,707 |
| 2024-02-26 | 13.3 | 13.6 | 13.02 | 13.29 | +0.3% | 172,396 | 229,267,201 |
| 2024-02-23 | 12.79 | 13.32 | 12.55 | 13.25 | +4.58% | 188,365 | 244,823,414 |
| 2024-02-22 | 12.18 | 12.68 | 12.12 | 12.67 | +3.6% | 156,690 | 196,201,314 |
| 2024-02-21 | 12.07 | 12.58 | 11.95 | 12.23 | -1.37% | 202,597 | 248,518,697 |
| 2024-02-20 | 12.74 | 13.28 | 12.2 | 12.4 | +5.53% | 246,369 | 312,318,455 |
| 2024-02-19 | 11.37 | 11.85 | 11.25 | 11.75 | +6.43% | 172,116 | 199,548,975 |
| 2024-02-08 | 9.99 | 11.2 | 9.92 | 11.04 | +12.08% | 160,670 | 168,487,394 |
| 2024-02-07 | 10.27 | 10.47 | 9.73 | 9.85 | -3.34% | 135,035 | 136,424,838 |
| 2024-02-06 | 9.45 | 10.48 | 8.96 | 10.19 | +4.62% | 147,548 | 143,852,315 |
| 2024-02-05 | 11.01 | 11.11 | 9.5 | 9.74 | -13.27% | 145,224 | 146,364,258 |
| 2024-02-02 | 11.95 | 12.27 | 10.78 | 11.23 | -4.99% | 96,274 | 110,517,112 |
| 2024-02-01 | 11.89 | 12.2 | 11.53 | 11.82 | -0.92% | 80,083 | 94,944,258 |
| 2024-01-31 | 12.91 | 12.94 | 11.89 | 11.93 | -7.09% | 95,664 | 117,858,561 |
| 2024-01-30 | 13.33 | 13.41 | 12.82 | 12.84 | -2.95% | 60,076 | 78,815,531 |
| 2024-01-29 | 13.84 | 13.99 | 13.23 | 13.23 | -4.34% | 83,484 | 112,391,591 |
| 2024-01-26 | 13.77 | 14.29 | 13.76 | 13.83 | +0.36% | 104,446 | 146,194,150 |
| 2024-01-25 | 13.27 | 13.82 | 13.05 | 13.78 | +4.08% | 94,358 | 127,818,686 |
| 2024-01-24 | 13.04 | 13.3 | 12.64 | 13.24 | +1.85% | 92,722 | 120,317,406 |
| 2024-01-23 | 12.9 | 13.09 | 12.7 | 13 | +1.25% | 84,138 | 108,680,153 |
| 2024-01-22 | 13.83 | 13.91 | 12.6 | 12.84 | -7.02% | 90,874 | 120,220,015 |
| 2024-01-19 | 14.05 | 14.23 | 13.78 | 13.81 | -2.06% | 55,186 | 77,221,706 |
| 2024-01-18 | 14.1 | 14.27 | 13.64 | 14.1 | -0.14% | 77,069 | 107,081,536 |
| 2024-01-17 | 14.6 | 14.61 | 14.11 | 14.12 | -3.02% | 49,253 | 70,757,042 |
| 2024-01-16 | 14.65 | 14.73 | 14.23 | 14.56 | -0.82% | 65,716 | 94,739,548 |
| 2024-01-15 | 14.54 | 14.81 | 14.54 | 14.68 | +0.48% | 50,867 | 74,663,129 |
| 2024-01-12 | 14.92 | 14.96 | 14.6 | 14.61 | -2.21% | 52,115 | 76,877,521 |
| 2024-01-11 | 14.4 | 14.98 | 14.4 | 14.94 | +3.53% | 81,805 | 120,727,357 |
| 2024-01-10 | 14.82 | 14.82 | 14.38 | 14.43 | -3.22% | 79,071 | 114,952,746 |
| 2024-01-09 | 14.95 | 15.33 | 14.8 | 14.91 | +0.07% | 83,239 | 124,996,134 |
| 2024-01-08 | 15.6 | 15.65 | 14.8 | 14.9 | -3.87% | 101,724 | 154,344,651 |
| 2024-01-05 | 16.1 | 16.14 | 15.42 | 15.5 | -3.43% | 89,996 | 141,535,956 |
| 2024-01-04 | 16.26 | 16.34 | 15.96 | 16.05 | -1.83% | 49,959 | 80,386,236 |
| 2024-01-03 | 16.21 | 16.49 | 16.11 | 16.35 | +0.8% | 57,609 | 93,899,574 |
| 2024-01-02 | 16.44 | 16.66 | 16.22 | 16.22 | -1.4% | 59,136 | 96,846,982 |
| 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：