股票概览
12.63
-1.33%
-0.17
12.78
开盘价
12.84
最高价
12.53
最低价
41,912
成交量
数据更新至: 2024-05-20
技术指标
12.49
MA5 (5日均线)
12.62
MA10 (10日均线)
12.93
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 | 12.78 | 12.84 | 12.53 | 12.63 | -1.33% | 41,912 | 53,084,402 |
| 2024-05-17 | 12.69 | 12.87 | 12.49 | 12.8 | +1.91% | 42,448 | 53,981,045 |
| 2024-05-16 | 12.36 | 12.72 | 12.31 | 12.56 | +3.12% | 50,428 | 63,152,095 |
| 2024-05-15 | 12.27 | 12.41 | 12.09 | 12.18 | -0.81% | 25,767 | 31,574,548 |
| 2024-05-14 | 12.12 | 12.42 | 12.12 | 12.28 | +1.32% | 29,040 | 35,600,491 |
| 2024-05-13 | 12.61 | 12.61 | 12.05 | 12.12 | -3.81% | 44,477 | 54,265,377 |
| 2024-05-10 | 13 | 13.03 | 12.55 | 12.6 | -3.23% | 44,201 | 56,104,316 |
| 2024-05-09 | 12.87 | 13.12 | 12.85 | 13.02 | +1.09% | 35,613 | 46,329,959 |
| 2024-05-08 | 13.09 | 13.26 | 12.82 | 12.88 | -1.75% | 51,607 | 67,056,692 |
| 2024-05-07 | 12.96 | 13.19 | 12.76 | 13.11 | +1.08% | 61,419 | 80,029,593 |
| 2024-05-06 | 13.4 | 13.64 | 12.81 | 12.97 | -3.35% | 106,075 | 139,140,934 |
| 2024-04-30 | 13.5 | 13.66 | 13.3 | 13.42 | -2.4% | 83,573 | 112,439,237 |
| 2024-04-29 | 13.78 | 14.05 | 13.53 | 13.75 | -1.36% | 115,707 | 159,108,516 |
| 2024-04-26 | 13.53 | 14.04 | 13.53 | 13.94 | +3.03% | 50,623 | 70,125,948 |
| 2024-04-25 | 13.46 | 13.62 | 13.37 | 13.53 | -0.88% | 37,611 | 50,857,426 |
| 2024-04-24 | 13.11 | 13.65 | 13.11 | 13.65 | +5.41% | 54,822 | 73,802,659 |
| 2024-04-23 | 12.8 | 13.05 | 12.63 | 12.95 | +2.86% | 39,403 | 50,817,595 |
| 2024-04-22 | 12.5 | 12.78 | 12.13 | 12.59 | -0.87% | 34,582 | 43,367,363 |
| 2024-04-19 | 12.9 | 13.08 | 12.6 | 12.7 | -2.08% | 43,658 | 55,632,821 |
| 2024-04-18 | 13.1 | 13.27 | 12.74 | 12.97 | -0.99% | 47,445 | 61,764,507 |
| 2024-04-17 | 12.18 | 13.1 | 12.18 | 13.1 | +10.92% | 53,336 | 68,373,383 |
| 2024-04-16 | 12.89 | 13 | 11.69 | 11.81 | -8.45% | 63,656 | 76,690,383 |
| 2024-04-15 | 13.69 | 13.84 | 12.68 | 12.9 | -6.25% | 57,978 | 75,971,801 |
| 2024-04-12 | 14.04 | 14.26 | 13.67 | 13.76 | -1.29% | 38,347 | 53,555,041 |
| 2024-04-11 | 14.2 | 14.35 | 13.84 | 13.94 | +0.5% | 36,623 | 51,732,373 |
| 2024-04-10 | 14.48 | 14.5 | 13.77 | 13.87 | -3.34% | 30,677 | 42,954,244 |
| 2024-04-09 | 14.35 | 14.6 | 14.24 | 14.35 | +0.7% | 28,780 | 41,404,707 |
| 2024-04-08 | 14.6 | 14.75 | 14.22 | 14.25 | -3.59% | 35,637 | 51,333,443 |
| 2024-04-03 | 15.13 | 15.13 | 14.61 | 14.78 | -3.02% | 38,910 | 57,729,321 |
| 2024-04-02 | 15.45 | 15.58 | 15.11 | 15.24 | -2.31% | 35,684 | 54,425,880 |
| 2024-04-01 | 15.55 | 15.7 | 15.39 | 15.6 | +0.97% | 42,994 | 66,774,756 |
| 2024-03-29 | 15.29 | 15.45 | 14.81 | 15.45 | +1.64% | 52,883 | 80,112,150 |
| 2024-03-28 | 14.36 | 15.41 | 14.36 | 15.2 | +5.41% | 65,835 | 99,139,998 |
| 2024-03-27 | 15.47 | 15.49 | 14.4 | 14.42 | -6.85% | 66,816 | 99,111,061 |
| 2024-03-26 | 15.52 | 15.87 | 15.1 | 15.48 | -1.4% | 71,079 | 109,919,605 |
| 2024-03-25 | 16.17 | 16.49 | 15.55 | 15.7 | -3.56% | 76,201 | 123,174,705 |
| 2024-03-22 | 16.35 | 16.6 | 15.9 | 16.28 | -0.91% | 84,226 | 136,558,558 |
| 2024-03-21 | 16.45 | 16.64 | 16.26 | 16.43 | -0.36% | 70,097 | 115,309,280 |
| 2024-03-20 | 16.5 | 16.7 | 16.24 | 16.49 | -0.6% | 95,754 | 157,544,929 |
| 2024-03-19 | 17.31 | 17.33 | 16.5 | 16.59 | -2.87% | 134,638 | 226,316,736 |
| 2024-03-18 | 16.38 | 17.08 | 16.35 | 17.08 | +2.64% | 142,306 | 238,129,240 |
| 2024-03-15 | 16.32 | 16.78 | 16.1 | 16.64 | -0.95% | 141,982 | 232,791,135 |
| 2024-03-14 | 15.85 | 17.08 | 15.74 | 16.8 | +3.77% | 223,621 | 368,630,898 |
| 2024-03-13 | 15.8 | 17.88 | 15.79 | 16.19 | +4.99% | 226,473 | 376,455,207 |
| 2024-03-12 | 15.31 | 15.6 | 15.14 | 15.42 | +0.46% | 77,415 | 118,851,643 |
| 2024-03-11 | 15.02 | 15.35 | 14.97 | 15.35 | -0.71% | 73,588 | 111,586,994 |
| 2024-03-08 | 14.91 | 15.47 | 14.69 | 15.46 | +4.74% | 91,542 | 138,974,359 |
| 2024-03-07 | 15.4 | 15.5 | 14.67 | 14.76 | -3.59% | 77,937 | 117,188,262 |
| 2024-03-06 | 14.98 | 15.55 | 14.9 | 15.31 | +2.07% | 87,997 | 134,126,588 |
| 2024-03-05 | 15 | 15.49 | 14.83 | 15 | -3.66% | 107,984 | 163,423,497 |
| 2024-03-04 | 15.8 | 15.8 | 15.12 | 15.57 | -0.32% | 111,385 | 172,762,727 |
| 2024-03-01 | 15 | 15.99 | 14.7 | 15.62 | +3.99% | 139,707 | 216,032,362 |
| 2024-02-29 | 14.02 | 15.07 | 14.02 | 15.02 | +5.03% | 110,978 | 164,495,970 |
| 2024-02-28 | 15.92 | 15.97 | 14.08 | 14.3 | -10.96% | 189,192 | 289,770,417 |
| 2024-02-27 | 15.42 | 16.06 | 15.14 | 16.06 | +3.61% | 205,226 | 319,160,111 |
| 2024-02-26 | 15.01 | 16.2 | 14.85 | 15.5 | -4.32% | 300,146 | 472,129,926 |
| 2024-02-23 | 14.43 | 16.2 | 14.41 | 16.2 | +20% | 285,230 | 456,159,199 |
| 2024-02-22 | 12.96 | 13.74 | 12.96 | 13.5 | +5.22% | 98,590 | 132,018,255 |
| 2024-02-21 | 12.46 | 13.38 | 12.34 | 12.83 | +1.58% | 85,810 | 111,368,431 |
| 2024-02-20 | 12.37 | 12.74 | 12.18 | 12.63 | +0.72% | 69,162 | 86,851,010 |
| 2024-02-19 | 11.9 | 12.68 | 11.9 | 12.54 | +10.19% | 101,733 | 125,285,491 |
| 2024-02-08 | 10.19 | 11.44 | 10.03 | 11.38 | +13.57% | 87,111 | 93,223,831 |
| 2024-02-07 | 10.24 | 10.76 | 9.9 | 10.02 | -1.76% | 82,447 | 84,793,344 |
| 2024-02-06 | 9.99 | 10.71 | 8.79 | 10.2 | +0.29% | 95,010 | 92,271,464 |
| 2024-02-05 | 12.01 | 12.01 | 9.89 | 10.17 | -15.46% | 117,514 | 123,337,958 |
| 2024-02-02 | 12.95 | 13.24 | 11.71 | 12.03 | -6.09% | 55,336 | 68,450,561 |
| 2024-02-01 | 12.78 | 13.08 | 12.38 | 12.81 | +0.16% | 46,037 | 58,593,735 |
| 2024-01-31 | 13.34 | 13.65 | 12.7 | 12.79 | -6.3% | 57,161 | 74,685,672 |
| 2024-01-30 | 14.39 | 14.45 | 13.57 | 13.65 | -5.93% | 51,035 | 71,148,861 |
| 2024-01-29 | 15.25 | 15.45 | 14.51 | 14.51 | -4.79% | 44,204 | 65,422,194 |
| 2024-01-26 | 15.48 | 15.7 | 15.22 | 15.24 | -1.74% | 53,572 | 82,771,521 |
| 2024-01-25 | 15.09 | 15.65 | 14.89 | 15.51 | +2.85% | 59,490 | 91,604,557 |
| 2024-01-24 | 14.79 | 15.25 | 14.66 | 15.08 | +3.36% | 52,205 | 77,936,813 |
| 2024-01-23 | 14.9 | 15.2 | 14.5 | 14.59 | -2.67% | 51,653 | 76,248,133 |
| 2024-01-22 | 15.77 | 16.15 | 14.79 | 14.99 | -5.13% | 59,456 | 93,104,518 |
| 2024-01-19 | 15.68 | 16.07 | 15.5 | 15.8 | -0.38% | 54,450 | 86,082,697 |
| 2024-01-18 | 15.78 | 15.96 | 15.19 | 15.86 | -0.5% | 58,965 | 91,884,045 |
| 2024-01-17 | 16.46 | 16.46 | 15.9 | 15.94 | -2.69% | 44,726 | 72,138,091 |
| 2024-01-16 | 16.64 | 16.98 | 15.91 | 16.38 | -2.62% | 96,352 | 155,829,071 |
| 2024-01-15 | 17.46 | 17.46 | 16.62 | 16.82 | -4.65% | 91,364 | 154,493,908 |
| 2024-01-12 | 17.9 | 18.06 | 17.6 | 17.64 | -2.86% | 93,233 | 165,886,975 |
| 2024-01-11 | 17.29 | 18.18 | 17.24 | 18.16 | +6.01% | 147,854 | 264,047,705 |
| 2024-01-10 | 17.74 | 17.82 | 16.9 | 17.13 | -3.6% | 106,872 | 184,087,916 |
| 2024-01-09 | 17.89 | 18.24 | 17.21 | 17.77 | +1.02% | 142,628 | 252,800,362 |
| 2024-01-08 | 17 | 18.47 | 16.48 | 17.59 | +3.29% | 159,774 | 282,065,721 |
| 2024-01-05 | 17.87 | 17.91 | 16.9 | 17.03 | -5.23% | 97,766 | 169,119,765 |
| 2024-01-04 | 17.58 | 17.97 | 17.37 | 17.97 | +3.28% | 96,374 | 170,818,200 |
| 2024-01-03 | 17.51 | 17.63 | 17.2 | 17.4 | -1.02% | 41,145 | 71,606,395 |
| 2024-01-02 | 17.69 | 17.88 | 17.54 | 17.58 | -0.73% | 40,762 | 71,991,828 |
| 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：