股票概览
12.23
-0.08%
-0.01
12.1
开盘价
12.37
最高价
12.05
最低价
181,137
成交量
数据更新至: 2024-05-20
技术指标
12.41
MA5 (5日均线)
12.41
MA10 (10日均线)
12.51
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 | 12.1 | 12.37 | 12.05 | 12.23 | -0.08% | 181,137 | 221,311,378 |
| 2024-05-17 | 12.25 | 12.32 | 12.02 | 12.24 | -0.49% | 198,394 | 240,971,506 |
| 2024-05-16 | 12.45 | 12.73 | 12.2 | 12.3 | -2.92% | 276,582 | 342,894,750 |
| 2024-05-15 | 12.42 | 13.12 | 12.42 | 12.67 | +0.56% | 420,902 | 540,583,965 |
| 2024-05-14 | 12.5 | 12.7 | 12.28 | 12.6 | +5.62% | 394,145 | 493,476,847 |
| 2024-05-13 | 12.04 | 12.16 | 11.8 | 11.93 | -1.89% | 159,202 | 190,366,945 |
| 2024-05-10 | 12.54 | 12.7 | 12.13 | 12.16 | -2.56% | 208,793 | 256,844,431 |
| 2024-05-09 | 12.47 | 12.62 | 12.37 | 12.48 | +0.48% | 163,557 | 204,296,463 |
| 2024-05-08 | 12.9 | 12.9 | 12.4 | 12.42 | -4.61% | 271,237 | 340,825,390 |
| 2024-05-07 | 13.11 | 13.38 | 12.91 | 13.02 | -0.84% | 243,927 | 319,878,278 |
| 2024-05-06 | 13.09 | 13.42 | 13.05 | 13.13 | +2.34% | 295,854 | 390,917,111 |
| 2024-04-30 | 13.19 | 13.28 | 12.71 | 12.83 | -2.95% | 269,567 | 349,353,265 |
| 2024-04-29 | 12.68 | 13.27 | 12.65 | 13.22 | +1.77% | 378,890 | 496,605,237 |
| 2024-04-26 | 12.55 | 13.2 | 12.55 | 12.99 | +2.77% | 304,574 | 394,349,318 |
| 2024-04-25 | 12.64 | 12.85 | 12.57 | 12.64 | -1.63% | 219,244 | 278,176,648 |
| 2024-04-24 | 12.11 | 12.94 | 12.06 | 12.85 | +5.76% | 373,866 | 469,304,295 |
| 2024-04-23 | 11.99 | 12.28 | 11.98 | 12.15 | +2.45% | 229,358 | 278,528,400 |
| 2024-04-22 | 11.78 | 12.11 | 11.69 | 11.86 | -1.66% | 171,712 | 204,134,702 |
| 2024-04-19 | 12.3 | 12.38 | 12.01 | 12.06 | -2.74% | 201,354 | 244,581,110 |
| 2024-04-18 | 12.5 | 12.67 | 12.18 | 12.4 | -1.59% | 260,639 | 324,252,188 |
| 2024-04-17 | 12.15 | 12.74 | 12.15 | 12.6 | +6.51% | 370,935 | 463,903,148 |
| 2024-04-16 | 12.72 | 12.83 | 11.8 | 11.83 | -7.94% | 328,027 | 397,029,186 |
| 2024-04-15 | 13.45 | 13.56 | 12.51 | 12.85 | -4.46% | 359,197 | 465,471,482 |
| 2024-04-12 | 13.8 | 14.08 | 13.4 | 13.45 | -3.03% | 289,588 | 395,309,914 |
| 2024-04-11 | 13.53 | 14.16 | 13.53 | 13.87 | +1.39% | 321,508 | 448,765,197 |
| 2024-04-10 | 14.1 | 14.19 | 13.51 | 13.68 | -5.2% | 377,877 | 522,563,677 |
| 2024-04-09 | 13.97 | 14.6 | 13.86 | 14.43 | +3.37% | 374,684 | 535,317,324 |
| 2024-04-08 | 14.56 | 14.56 | 13.94 | 13.96 | -5.1% | 347,128 | 492,637,853 |
| 2024-04-03 | 15.35 | 15.5 | 14.54 | 14.71 | -5.1% | 533,735 | 789,745,788 |
| 2024-04-02 | 15.76 | 16.2 | 15.28 | 15.5 | -1.52% | 525,179 | 821,670,652 |
| 2024-04-01 | 15.12 | 16 | 15.11 | 15.74 | +4.03% | 608,175 | 949,807,751 |
| 2024-03-29 | 15.55 | 15.75 | 14.83 | 15.13 | -4.84% | 648,201 | 984,589,193 |
| 2024-03-28 | 15.06 | 16.22 | 15.06 | 15.9 | +4.13% | 755,612 | 1,196,472,374 |
| 2024-03-27 | 16.23 | 16.55 | 15.23 | 15.27 | -8.73% | 848,135 | 1,334,256,477 |
| 2024-03-26 | 17.39 | 17.66 | 16.09 | 16.73 | -5.1% | 1,189,238 | 2,004,286,675 |
| 2024-03-25 | 19.87 | 19.87 | 17.4 | 17.63 | +6.46% | 1,586,287 | 2,980,339,084 |
| 2024-03-22 | 16.52 | 16.97 | 15.53 | 16.56 | +1.78% | 920,361 | 1,497,504,238 |
| 2024-03-21 | 16.39 | 17.18 | 16.19 | 16.27 | +3.17% | 1,074,057 | 1,790,037,791 |
| 2024-03-20 | 15.24 | 15.86 | 15.18 | 15.77 | +2.6% | 687,037 | 1,074,377,692 |
| 2024-03-19 | 15.5 | 15.99 | 15.34 | 15.37 | -1.47% | 664,609 | 1,038,942,180 |
| 2024-03-18 | 15.19 | 15.68 | 14.84 | 15.6 | +3.59% | 681,158 | 1,046,989,915 |
| 2024-03-15 | 15.03 | 15.18 | 14.72 | 15.06 | 0% | 385,859 | 576,195,001 |
| 2024-03-14 | 14.98 | 15.11 | 14.7 | 15.06 | -1.57% | 525,620 | 782,092,765 |
| 2024-03-13 | 14.85 | 15.8 | 14.63 | 15.3 | +4.22% | 906,356 | 1,380,971,167 |
| 2024-03-12 | 14.39 | 15.05 | 14.37 | 14.68 | +2.95% | 602,464 | 884,624,586 |
| 2024-03-11 | 13.75 | 14.28 | 13.55 | 14.26 | +2.44% | 454,054 | 633,237,878 |
| 2024-03-08 | 13.84 | 13.97 | 13.51 | 13.92 | +0.29% | 438,299 | 602,685,348 |
| 2024-03-07 | 14.49 | 14.69 | 13.84 | 13.88 | -4.6% | 514,601 | 730,927,489 |
| 2024-03-06 | 14.48 | 15.02 | 14.47 | 14.55 | -1.15% | 390,423 | 572,286,840 |
| 2024-03-05 | 14.92 | 15.22 | 14.61 | 14.72 | -3.54% | 552,941 | 826,160,280 |
| 2024-03-04 | 15.14 | 15.39 | 14.43 | 15.26 | 0% | 691,255 | 1,032,015,945 |
| 2024-03-01 | 14.91 | 15.34 | 14.65 | 15.26 | +2.28% | 600,114 | 900,835,715 |
| 2024-02-29 | 14.15 | 14.92 | 14.11 | 14.92 | +5.44% | 564,391 | 822,509,301 |
| 2024-02-28 | 15.59 | 16.24 | 14.1 | 14.15 | -7.03% | 963,455 | 1,475,835,139 |
| 2024-02-27 | 14.26 | 15.22 | 14.18 | 15.22 | +5.69% | 711,763 | 1,058,881,659 |
| 2024-02-26 | 14.58 | 14.77 | 14.18 | 14.4 | -3.03% | 596,509 | 860,138,897 |
| 2024-02-23 | 14.43 | 14.92 | 14.04 | 14.85 | +4.43% | 661,394 | 963,145,632 |
| 2024-02-22 | 14 | 14.38 | 13.9 | 14.22 | +2.38% | 449,689 | 635,637,465 |
| 2024-02-21 | 13.57 | 14.55 | 13.5 | 13.89 | -0.07% | 612,171 | 860,764,472 |
| 2024-02-20 | 13.68 | 14.96 | 13.6 | 13.9 | -1.42% | 690,877 | 970,940,812 |
| 2024-02-19 | 13.2 | 14.24 | 13.03 | 14.1 | +11.37% | 696,722 | 944,988,792 |
| 2024-02-08 | 11.66 | 12.68 | 11.54 | 12.66 | +9.71% | 495,323 | 602,897,747 |
| 2024-02-07 | 11.8 | 12.34 | 11.35 | 11.54 | -2.78% | 443,885 | 526,301,996 |
| 2024-02-06 | 11 | 12.07 | 10.44 | 11.87 | +7.23% | 474,777 | 541,539,638 |
| 2024-02-05 | 12.42 | 12.5 | 10.91 | 11.07 | -12.7% | 524,021 | 604,399,741 |
| 2024-02-02 | 12.75 | 13.47 | 12.2 | 12.68 | -1.25% | 492,077 | 634,621,785 |
| 2024-02-01 | 12.28 | 13.34 | 11.98 | 12.84 | +2.47% | 569,091 | 720,302,744 |
| 2024-01-31 | 13.92 | 14.25 | 12.12 | 12.53 | -11.57% | 739,300 | 976,656,834 |
| 2024-01-30 | 14.72 | 15.27 | 14.1 | 14.17 | -7.51% | 619,107 | 902,851,155 |
| 2024-01-29 | 14.92 | 15.92 | 14.26 | 15.32 | +0.2% | 957,701 | 1,440,919,005 |
| 2024-01-26 | 14.2 | 16.5 | 14.03 | 15.29 | +6.03% | 1,068,845 | 1,634,597,572 |
| 2024-01-25 | 13.6 | 14.5 | 13.33 | 14.42 | +4.72% | 595,014 | 833,290,704 |
| 2024-01-24 | 13.84 | 13.97 | 13.19 | 13.77 | -1.64% | 431,597 | 587,816,288 |
| 2024-01-23 | 13.09 | 14.21 | 12.92 | 14 | +6.95% | 564,571 | 776,407,322 |
| 2024-01-22 | 14.26 | 14.33 | 12.88 | 13.09 | -8.65% | 539,585 | 734,173,865 |
| 2024-01-19 | 13.88 | 15.27 | 13.88 | 14.33 | +4.22% | 744,339 | 1,086,826,697 |
| 2024-01-18 | 13.2 | 13.83 | 13.13 | 13.75 | +2.84% | 374,148 | 503,402,666 |
| 2024-01-17 | 13.56 | 13.88 | 13.37 | 13.37 | -1.84% | 225,821 | 307,306,254 |
| 2024-01-16 | 13.77 | 13.77 | 13.36 | 13.62 | -1.16% | 249,544 | 336,432,830 |
| 2024-01-15 | 13.83 | 14.03 | 13.61 | 13.78 | -1.36% | 253,665 | 350,232,994 |
| 2024-01-12 | 14.4 | 14.56 | 13.95 | 13.97 | -3.59% | 282,366 | 399,062,155 |
| 2024-01-11 | 13.8 | 14.6 | 13.71 | 14.49 | +4.7% | 421,347 | 605,321,720 |
| 2024-01-10 | 14.59 | 14.69 | 13.81 | 13.84 | -5.85% | 436,349 | 612,037,051 |
| 2024-01-09 | 15.14 | 15.48 | 14.46 | 14.7 | -2.39% | 372,404 | 555,191,140 |
| 2024-01-08 | 15.55 | 15.83 | 14.88 | 15.06 | -3.46% | 344,168 | 525,796,119 |
| 2024-01-05 | 16.3 | 16.4 | 15.55 | 15.6 | -6.08% | 521,120 | 828,461,317 |
| 2024-01-04 | 16.07 | 16.77 | 15.38 | 16.61 | +1.84% | 713,299 | 1,147,648,466 |
| 2024-01-03 | 15.74 | 16.78 | 15.35 | 16.31 | +3.62% | 748,973 | 1,216,343,122 |
| 2024-01-02 | 16.18 | 17.1 | 15.71 | 15.74 | -0.44% | 656,245 | 1,070,286,120 |
| 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：