股票概览
12.65
+1.2%
+0.15
12.6
开盘价
12.85
最高价
12.4
最低价
50,352
成交量
数据更新至: 2024-05-20
技术指标
12.38
MA5 (5日均线)
12.49
MA10 (10日均线)
12.20
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 | 12.6 | 12.85 | 12.4 | 12.65 | +1.2% | 50,352 | 63,439,314 |
| 2024-05-17 | 12.3 | 12.52 | 12.07 | 12.5 | +1.87% | 38,062 | 46,780,096 |
| 2024-05-16 | 12.21 | 12.56 | 12.21 | 12.27 | -0.16% | 29,710 | 36,680,584 |
| 2024-05-15 | 12.24 | 12.51 | 12.11 | 12.29 | +0.66% | 33,726 | 41,656,609 |
| 2024-05-14 | 12.11 | 12.39 | 12.11 | 12.21 | +0.83% | 29,470 | 36,093,004 |
| 2024-05-13 | 12.28 | 12.31 | 11.9 | 12.11 | -1.94% | 45,791 | 55,469,405 |
| 2024-05-10 | 12.69 | 12.75 | 12.27 | 12.35 | -2.76% | 53,755 | 66,776,003 |
| 2024-05-09 | 12.8 | 13.13 | 12.62 | 12.7 | -1.47% | 59,572 | 76,630,548 |
| 2024-05-08 | 12.99 | 13.3 | 12.69 | 12.89 | -0.31% | 64,171 | 83,326,793 |
| 2024-05-07 | 12.83 | 13.09 | 12.7 | 12.93 | +0.86% | 70,748 | 91,203,988 |
| 2024-05-06 | 12.67 | 12.98 | 12.46 | 12.82 | +2.64% | 62,772 | 79,811,634 |
| 2024-04-30 | 12.44 | 12.58 | 12.3 | 12.49 | +0.56% | 41,914 | 52,274,868 |
| 2024-04-29 | 11.98 | 12.56 | 11.97 | 12.42 | +3.85% | 57,956 | 71,788,753 |
| 2024-04-26 | 11.98 | 12.31 | 11.83 | 11.96 | -1.64% | 55,060 | 66,419,574 |
| 2024-04-25 | 11.81 | 12.35 | 11.69 | 12.16 | +3.05% | 51,120 | 62,120,312 |
| 2024-04-24 | 11.77 | 11.94 | 11.58 | 11.8 | +0.77% | 42,295 | 49,845,410 |
| 2024-04-23 | 11.23 | 11.96 | 11.23 | 11.71 | +4.27% | 48,466 | 56,216,144 |
| 2024-04-22 | 11.15 | 11.39 | 10.96 | 11.23 | +0.27% | 27,257 | 30,540,694 |
| 2024-04-19 | 11.12 | 11.42 | 10.95 | 11.2 | -0.62% | 36,178 | 40,374,418 |
| 2024-04-18 | 11.19 | 11.58 | 10.93 | 11.27 | -2% | 41,697 | 46,777,076 |
| 2024-04-17 | 10.24 | 11.52 | 10.24 | 11.5 | +15.93% | 78,263 | 87,254,680 |
| 2024-04-16 | 11.11 | 11.2 | 9.92 | 9.92 | -11.27% | 78,234 | 79,986,487 |
| 2024-04-15 | 11.52 | 12 | 10.86 | 11.18 | -6.13% | 62,794 | 71,085,286 |
| 2024-04-12 | 11.96 | 12.11 | 11.7 | 11.91 | -0.42% | 43,172 | 51,256,937 |
| 2024-04-11 | 11.99 | 12.27 | 11.81 | 11.96 | -3.47% | 57,678 | 69,177,759 |
| 2024-04-10 | 12.5 | 12.59 | 11.89 | 12.39 | -3.2% | 80,211 | 97,781,997 |
| 2024-04-09 | 12.04 | 12.9 | 12 | 12.8 | +6.58% | 100,974 | 126,694,295 |
| 2024-04-08 | 12.34 | 12.78 | 11.94 | 12.01 | -5.21% | 80,776 | 99,226,701 |
| 2024-04-03 | 13.25 | 13.49 | 12.55 | 12.67 | -2.01% | 116,846 | 152,014,177 |
| 2024-04-02 | 12.59 | 13.39 | 12.44 | 12.93 | +3.86% | 109,828 | 141,967,348 |
| 2024-04-01 | 12.11 | 12.46 | 12.11 | 12.45 | +3.32% | 36,891 | 45,590,054 |
| 2024-03-29 | 11.98 | 12.28 | 11.95 | 12.05 | +0.58% | 27,459 | 33,231,624 |
| 2024-03-28 | 11.46 | 12.23 | 11.41 | 11.98 | +3.28% | 49,539 | 59,258,914 |
| 2024-03-27 | 12.33 | 12.66 | 11.6 | 11.6 | -7.35% | 62,280 | 74,753,218 |
| 2024-03-26 | 12.02 | 12.62 | 11.74 | 12.52 | +3.81% | 60,205 | 73,140,012 |
| 2024-03-25 | 12.57 | 12.57 | 12.06 | 12.06 | -4.29% | 31,118 | 38,389,985 |
| 2024-03-22 | 12.54 | 12.74 | 12.21 | 12.6 | +0.72% | 45,816 | 57,247,062 |
| 2024-03-21 | 12.65 | 12.85 | 12.44 | 12.51 | -0.87% | 37,004 | 46,636,789 |
| 2024-03-20 | 12.41 | 12.76 | 12.28 | 12.62 | +1.61% | 47,282 | 58,791,083 |
| 2024-03-19 | 12.58 | 12.58 | 12.28 | 12.42 | -0.64% | 33,817 | 42,018,636 |
| 2024-03-18 | 12.09 | 12.58 | 12.09 | 12.5 | +3.56% | 57,481 | 71,236,990 |
| 2024-03-15 | 11.54 | 12.1 | 11.41 | 12.07 | +4.5% | 51,881 | 61,206,077 |
| 2024-03-14 | 11.49 | 11.78 | 11.4 | 11.55 | -0.09% | 39,912 | 46,147,880 |
| 2024-03-13 | 11.8 | 11.95 | 11.47 | 11.56 | +0.17% | 54,776 | 63,644,503 |
| 2024-03-12 | 11 | 11.74 | 11 | 11.54 | +5.1% | 73,043 | 83,012,763 |
| 2024-03-11 | 11.29 | 11.29 | 10.69 | 10.98 | +1.86% | 47,819 | 52,288,908 |
| 2024-03-08 | 10.44 | 10.79 | 10.38 | 10.78 | +3.55% | 36,210 | 38,355,400 |
| 2024-03-07 | 10.43 | 10.72 | 10.37 | 10.41 | -0.86% | 26,581 | 28,056,517 |
| 2024-03-06 | 10.48 | 10.65 | 10.25 | 10.5 | +0.19% | 24,833 | 25,940,877 |
| 2024-03-05 | 10.48 | 10.6 | 10.24 | 10.48 | -0.1% | 43,617 | 45,377,576 |
| 2024-03-04 | 10.69 | 10.75 | 10.18 | 10.49 | -1.87% | 46,430 | 48,433,616 |
| 2024-03-01 | 10.59 | 11.16 | 10.43 | 10.69 | +0.56% | 56,746 | 60,794,927 |
| 2024-02-29 | 10.01 | 10.79 | 9.93 | 10.63 | +6.3% | 58,650 | 61,741,828 |
| 2024-02-28 | 10.73 | 11.34 | 9.93 | 10 | -6.8% | 82,601 | 88,902,242 |
| 2024-02-27 | 10.28 | 10.76 | 10.2 | 10.73 | +3.87% | 43,292 | 45,554,517 |
| 2024-02-26 | 10.43 | 10.65 | 10.19 | 10.33 | -0.19% | 53,937 | 56,290,651 |
| 2024-02-23 | 9.9 | 10.44 | 9.88 | 10.35 | +5.08% | 68,017 | 69,110,998 |
| 2024-02-22 | 9.27 | 9.93 | 9.26 | 9.85 | +5.12% | 68,264 | 66,160,255 |
| 2024-02-21 | 9.06 | 9.65 | 8.95 | 9.37 | +2.18% | 43,877 | 41,203,213 |
| 2024-02-20 | 8.92 | 9.31 | 8.8 | 9.17 | +1.89% | 35,942 | 32,706,511 |
| 2024-02-19 | 8.98 | 9.38 | 8.66 | 9 | +5.39% | 72,914 | 65,737,154 |
| 2024-02-08 | 7.74 | 8.73 | 6.7 | 8.54 | +10.34% | 137,101 | 103,202,896 |
| 2024-02-07 | 8.72 | 8.74 | 7.5 | 7.74 | -10.31% | 87,898 | 70,836,962 |
| 2024-02-06 | 8.18 | 8.9 | 7.73 | 8.63 | +2.13% | 83,441 | 68,846,990 |
| 2024-02-05 | 9.56 | 9.71 | 7.94 | 8.45 | -12.53% | 97,877 | 83,611,257 |
| 2024-02-02 | 9.9 | 10.24 | 9.18 | 9.66 | -2.42% | 52,579 | 51,442,508 |
| 2024-02-01 | 10.08 | 10.19 | 9.66 | 9.9 | -2.46% | 39,132 | 38,810,800 |
| 2024-01-31 | 10.78 | 10.82 | 10 | 10.15 | -5.41% | 34,283 | 35,584,737 |
| 2024-01-30 | 11.21 | 11.25 | 10.73 | 10.73 | -4.71% | 25,833 | 28,382,145 |
| 2024-01-29 | 11.58 | 12.39 | 11.24 | 11.26 | -3.6% | 29,062 | 33,377,081 |
| 2024-01-26 | 11.85 | 11.86 | 11.53 | 11.68 | -0.85% | 33,914 | 39,723,405 |
| 2024-01-25 | 11.11 | 11.83 | 11.09 | 11.78 | +6.13% | 39,426 | 45,532,364 |
| 2024-01-24 | 11.07 | 11.3 | 10.75 | 11.1 | +0.27% | 33,288 | 36,677,887 |
| 2024-01-23 | 11.1 | 11.14 | 10.8 | 11.07 | -0.54% | 36,278 | 39,912,841 |
| 2024-01-22 | 11.9 | 11.9 | 10.98 | 11.13 | -6.63% | 41,321 | 47,297,807 |
| 2024-01-19 | 12.18 | 12.18 | 11.9 | 11.92 | -1.32% | 21,283 | 25,534,924 |
| 2024-01-18 | 12.15 | 12.28 | 11.77 | 12.08 | -1.06% | 37,505 | 44,896,301 |
| 2024-01-17 | 12.65 | 12.65 | 12.21 | 12.21 | -2.01% | 27,651 | 34,144,013 |
| 2024-01-16 | 12.6 | 12.65 | 12.25 | 12.46 | 0% | 26,064 | 32,209,991 |
| 2024-01-15 | 12.6 | 12.67 | 12.42 | 12.46 | -1.11% | 24,574 | 30,822,062 |
| 2024-01-12 | 12.97 | 13.11 | 12.54 | 12.6 | -2.02% | 38,869 | 49,635,852 |
| 2024-01-11 | 12.32 | 12.88 | 12.32 | 12.86 | +4.38% | 38,291 | 48,428,043 |
| 2024-01-10 | 12.62 | 12.69 | 12.25 | 12.32 | -2.69% | 34,764 | 43,157,534 |
| 2024-01-09 | 12.68 | 12.9 | 12.6 | 12.66 | -0.16% | 22,527 | 28,682,916 |
| 2024-01-08 | 12.8 | 12.93 | 12.67 | 12.68 | -1.78% | 30,592 | 39,091,189 |
| 2024-01-05 | 13.3 | 13.47 | 12.75 | 12.91 | -3.22% | 52,142 | 67,823,717 |
| 2024-01-04 | 13.43 | 13.51 | 13.3 | 13.34 | -0.74% | 25,650 | 34,352,717 |
| 2024-01-03 | 13.42 | 13.72 | 13.27 | 13.44 | +0.15% | 37,813 | 50,886,384 |
| 2024-01-02 | 13.5 | 13.67 | 13.37 | 13.42 | -0.59% | 34,774 | 46,851,559 |
| 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：