股票概览
12.36
+0.16%
+0.02
12.3
开盘价
12.49
最高价
12.2
最低价
61,322
成交量
数据更新至: 2024-05-20
技术指标
12.25
MA5 (5日均线)
12.46
MA10 (10日均线)
12.78
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 | 12.3 | 12.49 | 12.2 | 12.36 | +0.16% | 61,322 | 75,887,111 |
| 2024-05-17 | 12.15 | 12.34 | 12.05 | 12.34 | +1.56% | 64,118 | 78,422,726 |
| 2024-05-16 | 12.18 | 12.3 | 12.08 | 12.15 | +0.33% | 57,558 | 70,213,670 |
| 2024-05-15 | 12.27 | 12.29 | 12.11 | 12.11 | -1.3% | 46,183 | 56,260,946 |
| 2024-05-14 | 12.15 | 12.46 | 12.15 | 12.27 | +1.15% | 48,154 | 58,967,122 |
| 2024-05-13 | 12.53 | 12.53 | 12.05 | 12.13 | -3.65% | 78,684 | 95,827,732 |
| 2024-05-10 | 12.83 | 12.98 | 12.52 | 12.59 | -2.02% | 63,099 | 80,076,334 |
| 2024-05-09 | 12.64 | 12.89 | 12.64 | 12.85 | +1.34% | 48,997 | 62,822,765 |
| 2024-05-08 | 13.03 | 13.07 | 12.65 | 12.68 | -3.21% | 77,798 | 99,449,889 |
| 2024-05-07 | 13.17 | 13.24 | 13.01 | 13.1 | -0.53% | 71,211 | 93,454,993 |
| 2024-05-06 | 13.33 | 13.43 | 13.12 | 13.17 | +0.3% | 84,059 | 111,274,544 |
| 2024-04-30 | 13.45 | 13.48 | 13.08 | 13.13 | -1.65% | 88,891 | 117,553,341 |
| 2024-04-29 | 13.11 | 13.52 | 13.1 | 13.35 | +1.75% | 111,294 | 148,863,223 |
| 2024-04-26 | 12.89 | 13.17 | 12.84 | 13.12 | +2.82% | 135,116 | 176,185,485 |
| 2024-04-25 | 13.11 | 13.15 | 12.75 | 12.76 | -7.6% | 214,937 | 276,943,526 |
| 2024-04-24 | 13.19 | 13.87 | 13.19 | 13.81 | +5.26% | 165,673 | 225,900,485 |
| 2024-04-23 | 12.86 | 13.21 | 12.82 | 13.12 | +2.5% | 91,515 | 119,564,963 |
| 2024-04-22 | 12.69 | 12.92 | 12.4 | 12.8 | -0.54% | 59,507 | 75,615,895 |
| 2024-04-19 | 12.8 | 13.01 | 12.68 | 12.87 | -0.08% | 72,801 | 93,405,064 |
| 2024-04-18 | 12.98 | 13.1 | 12.75 | 12.88 | -0.54% | 95,796 | 124,044,541 |
| 2024-04-17 | 12.33 | 12.98 | 12.33 | 12.95 | +7.02% | 109,084 | 139,664,017 |
| 2024-04-16 | 12.92 | 13 | 12.07 | 12.1 | -6.35% | 119,445 | 147,489,855 |
| 2024-04-15 | 13.35 | 13.51 | 12.77 | 12.92 | -3.15% | 127,138 | 166,365,759 |
| 2024-04-12 | 13.55 | 13.98 | 13.3 | 13.34 | +0.83% | 163,000 | 221,862,251 |
| 2024-04-11 | 12.9 | 13.34 | 12.83 | 13.23 | +2.16% | 99,197 | 130,922,275 |
| 2024-04-10 | 13.39 | 13.4 | 12.79 | 12.95 | -3.5% | 96,855 | 126,319,779 |
| 2024-04-09 | 13.28 | 13.43 | 13.18 | 13.42 | +2.13% | 65,132 | 86,862,077 |
| 2024-04-08 | 13.5 | 13.57 | 13.13 | 13.14 | -2.52% | 92,375 | 122,981,814 |
| 2024-04-03 | 13.9 | 13.9 | 13.35 | 13.48 | -3.02% | 105,406 | 142,627,281 |
| 2024-04-02 | 14.27 | 14.27 | 13.78 | 13.9 | -3.07% | 129,076 | 179,988,772 |
| 2024-04-01 | 14.17 | 14.35 | 14.1 | 14.34 | +1.27% | 129,934 | 185,044,004 |
| 2024-03-29 | 14.28 | 14.36 | 13.83 | 14.16 | -1.6% | 160,258 | 225,974,768 |
| 2024-03-28 | 13.5 | 14.58 | 13.39 | 14.39 | +7.79% | 265,550 | 377,728,337 |
| 2024-03-27 | 14.28 | 14.34 | 13.32 | 13.35 | -7.03% | 191,856 | 263,118,138 |
| 2024-03-26 | 14.76 | 14.95 | 14.12 | 14.36 | -5.28% | 299,145 | 435,210,318 |
| 2024-03-25 | 15.98 | 16.4 | 15.13 | 15.16 | -3.13% | 458,203 | 725,116,959 |
| 2024-03-22 | 15.02 | 15.69 | 14.71 | 15.65 | +4.19% | 404,272 | 617,700,634 |
| 2024-03-21 | 15.2 | 15.39 | 14.94 | 15.02 | -0.66% | 150,020 | 226,977,176 |
| 2024-03-20 | 14.85 | 15.31 | 14.8 | 15.12 | +1.89% | 164,309 | 247,095,612 |
| 2024-03-19 | 14.99 | 15.07 | 14.8 | 14.84 | -1.92% | 141,018 | 210,746,636 |
| 2024-03-18 | 14.93 | 15.17 | 14.8 | 15.13 | +1.54% | 142,842 | 214,228,291 |
| 2024-03-15 | 14.73 | 14.98 | 14.56 | 14.9 | +0.13% | 105,946 | 156,218,435 |
| 2024-03-14 | 15.01 | 15.16 | 14.6 | 14.88 | -2.49% | 172,202 | 256,183,137 |
| 2024-03-13 | 15.04 | 15.66 | 15.04 | 15.26 | +1.6% | 256,634 | 395,431,157 |
| 2024-03-12 | 15.1 | 15.1 | 14.75 | 15.02 | -1.12% | 174,806 | 261,216,492 |
| 2024-03-11 | 14.2 | 15.22 | 14.05 | 15.19 | +5.71% | 257,447 | 380,248,654 |
| 2024-03-08 | 14.16 | 14.42 | 14.01 | 14.37 | +1.55% | 116,606 | 166,229,664 |
| 2024-03-07 | 14.71 | 14.89 | 14.14 | 14.15 | -4.52% | 186,619 | 270,518,661 |
| 2024-03-06 | 14.73 | 15.05 | 14.68 | 14.82 | -0.87% | 177,619 | 263,540,981 |
| 2024-03-05 | 14.41 | 15.38 | 14.25 | 14.95 | +2.19% | 310,129 | 460,456,368 |
| 2024-03-04 | 14.65 | 14.86 | 14.16 | 14.63 | +0.9% | 210,965 | 307,639,191 |
| 2024-03-01 | 13.97 | 14.61 | 13.87 | 14.5 | +3.57% | 188,064 | 268,324,466 |
| 2024-02-29 | 13.28 | 14.19 | 13.28 | 14 | +4.32% | 161,842 | 224,611,719 |
| 2024-02-28 | 14.69 | 14.98 | 13.27 | 13.42 | -9.81% | 265,707 | 379,633,044 |
| 2024-02-27 | 14.37 | 14.91 | 14.11 | 14.88 | +1.02% | 274,211 | 398,936,174 |
| 2024-02-26 | 13.75 | 14.9 | 13.6 | 14.73 | +5.97% | 304,322 | 431,401,244 |
| 2024-02-23 | 13.7 | 14.36 | 13.64 | 13.9 | +6.43% | 265,308 | 368,738,247 |
| 2024-02-22 | 12.66 | 13.12 | 12.65 | 13.06 | +4.4% | 151,787 | 196,640,108 |
| 2024-02-21 | 12.34 | 12.91 | 12.24 | 12.51 | +0.08% | 139,522 | 176,397,771 |
| 2024-02-20 | 12.3 | 12.57 | 12.1 | 12.5 | +0.16% | 118,613 | 146,509,111 |
| 2024-02-19 | 12.51 | 12.66 | 12.06 | 12.48 | +5.67% | 174,972 | 217,000,441 |
| 2024-02-08 | 10.9 | 11.88 | 10.88 | 11.81 | +9.76% | 133,673 | 152,718,932 |
| 2024-02-07 | 10.96 | 11.38 | 10.52 | 10.76 | -1.82% | 116,876 | 128,417,408 |
| 2024-02-06 | 10.04 | 11.1 | 9.81 | 10.96 | +8.19% | 136,502 | 143,220,184 |
| 2024-02-05 | 11.44 | 11.5 | 9.8 | 10.13 | -11.37% | 140,742 | 146,822,120 |
| 2024-02-02 | 12.05 | 12.34 | 10.88 | 11.43 | -5.07% | 111,977 | 129,361,297 |
| 2024-02-01 | 11.99 | 12.37 | 11.64 | 12.04 | +0.92% | 85,320 | 102,559,469 |
| 2024-01-31 | 12.91 | 12.91 | 11.93 | 11.93 | -7.16% | 94,221 | 116,670,565 |
| 2024-01-30 | 12.98 | 13.23 | 12.78 | 12.85 | -0.7% | 73,741 | 96,003,272 |
| 2024-01-29 | 13.51 | 13.65 | 12.87 | 12.94 | -4.22% | 70,762 | 92,706,386 |
| 2024-01-26 | 13.39 | 13.74 | 13.31 | 13.51 | +0.22% | 78,600 | 106,541,444 |
| 2024-01-25 | 13.02 | 13.54 | 12.92 | 13.48 | +3.45% | 94,112 | 125,135,253 |
| 2024-01-24 | 12.82 | 13.09 | 12.47 | 13.03 | +1.4% | 81,099 | 103,787,091 |
| 2024-01-23 | 12.69 | 12.93 | 12.56 | 12.85 | +1.1% | 66,619 | 85,215,166 |
| 2024-01-22 | 13.55 | 13.57 | 12.57 | 12.71 | -5.85% | 76,864 | 100,550,341 |
| 2024-01-19 | 13.87 | 13.92 | 13.5 | 13.5 | -2.67% | 45,064 | 61,620,811 |
| 2024-01-18 | 13.75 | 13.98 | 13.41 | 13.87 | +0.29% | 66,767 | 91,169,876 |
| 2024-01-17 | 14.1 | 14.3 | 13.83 | 13.83 | -3.08% | 38,495 | 54,148,746 |
| 2024-01-16 | 14.31 | 14.35 | 13.95 | 14.27 | -0.76% | 61,713 | 87,088,459 |
| 2024-01-15 | 14.27 | 14.46 | 14.13 | 14.38 | +0.7% | 43,975 | 63,128,711 |
| 2024-01-12 | 14.65 | 14.65 | 14.26 | 14.28 | -2.46% | 61,025 | 88,085,282 |
| 2024-01-11 | 14.25 | 14.88 | 14.25 | 14.64 | +3.46% | 101,083 | 147,644,732 |
| 2024-01-10 | 14.47 | 14.47 | 14.06 | 14.15 | -1.74% | 54,607 | 77,773,981 |
| 2024-01-09 | 14.75 | 14.94 | 14.3 | 14.4 | -1.84% | 81,275 | 118,293,350 |
| 2024-01-08 | 14.79 | 14.91 | 14.65 | 14.67 | -1.15% | 51,489 | 76,067,403 |
| 2024-01-05 | 15.23 | 15.25 | 14.79 | 14.84 | -1.98% | 65,709 | 98,476,221 |
| 2024-01-04 | 15.1 | 15.26 | 14.91 | 15.14 | +0.4% | 59,729 | 90,348,634 |
| 2024-01-03 | 15.22 | 15.26 | 14.87 | 15.08 | -0.92% | 69,018 | 103,797,191 |
| 2024-01-02 | 15.36 | 15.43 | 15.2 | 15.22 | -1.1% | 57,553 | 87,890,539 |
| 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：