股票概览
12.73
-0.55%
-0.07
12.77
开盘价
12.9
最高价
12.69
最低价
22,242
成交量
数据更新至: 2024-05-20
技术指标
12.79
MA5 (5日均线)
12.74
MA10 (10日均线)
12.62
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 | 12.77 | 12.9 | 12.69 | 12.73 | -0.55% | 22,242 | 28,426,708 |
| 2024-05-17 | 12.74 | 12.83 | 12.64 | 12.8 | +0.39% | 22,574 | 28,740,056 |
| 2024-05-16 | 12.79 | 12.88 | 12.65 | 12.75 | -0.31% | 28,747 | 36,643,139 |
| 2024-05-15 | 12.85 | 12.96 | 12.74 | 12.79 | -0.7% | 21,515 | 27,636,146 |
| 2024-05-14 | 12.68 | 12.91 | 12.65 | 12.88 | +2.22% | 24,991 | 32,021,953 |
| 2024-05-13 | 12.68 | 12.69 | 12.37 | 12.6 | -1.25% | 20,090 | 25,217,633 |
| 2024-05-10 | 12.78 | 12.83 | 12.57 | 12.76 | +0.16% | 19,376 | 24,606,745 |
| 2024-05-09 | 12.59 | 12.83 | 12.46 | 12.74 | +1.84% | 22,460 | 28,584,629 |
| 2024-05-08 | 12.85 | 12.85 | 12.49 | 12.51 | -2.72% | 27,320 | 34,551,126 |
| 2024-05-07 | 12.72 | 12.92 | 12.68 | 12.86 | +0.47% | 30,084 | 38,576,214 |
| 2024-05-06 | 12.7 | 12.88 | 12.6 | 12.8 | +1.59% | 36,606 | 46,556,924 |
| 2024-04-30 | 12.59 | 12.63 | 12.37 | 12.6 | +0.16% | 31,527 | 39,402,807 |
| 2024-04-29 | 12.19 | 12.58 | 12.12 | 12.58 | +3.54% | 41,051 | 50,873,597 |
| 2024-04-26 | 12.03 | 12.28 | 11.92 | 12.15 | -0.08% | 51,408 | 62,302,935 |
| 2024-04-25 | 12.4 | 12.5 | 11.7 | 12.16 | -6.68% | 72,696 | 87,722,291 |
| 2024-04-24 | 12.5 | 13.05 | 12.46 | 13.03 | +3.74% | 28,164 | 36,067,763 |
| 2024-04-23 | 12.35 | 12.61 | 12.26 | 12.56 | +2.7% | 23,170 | 28,875,491 |
| 2024-04-22 | 12.3 | 12.6 | 12.07 | 12.23 | -1.29% | 26,283 | 32,368,406 |
| 2024-04-19 | 12.63 | 12.63 | 12.18 | 12.39 | +0.08% | 25,515 | 31,430,843 |
| 2024-04-18 | 12.35 | 12.56 | 12.1 | 12.38 | -0.08% | 30,155 | 37,268,637 |
| 2024-04-17 | 11.3 | 12.45 | 11.3 | 12.39 | +11.42% | 47,609 | 57,396,160 |
| 2024-04-16 | 12.15 | 12.29 | 11.06 | 11.12 | -9.52% | 50,605 | 57,611,448 |
| 2024-04-15 | 12.89 | 13.19 | 12.08 | 12.29 | -4.13% | 41,442 | 51,785,044 |
| 2024-04-12 | 12.79 | 13.1 | 12.79 | 12.82 | +0.23% | 24,568 | 31,826,559 |
| 2024-04-11 | 12.58 | 13 | 12.44 | 12.79 | +1.35% | 21,102 | 27,061,535 |
| 2024-04-10 | 12.98 | 12.99 | 12.48 | 12.62 | -3% | 20,310 | 25,730,606 |
| 2024-04-09 | 12.87 | 13.07 | 12.85 | 13.01 | +0.62% | 14,413 | 18,683,739 |
| 2024-04-08 | 13.28 | 13.28 | 12.93 | 12.93 | -2.71% | 21,460 | 28,096,364 |
| 2024-04-03 | 13.29 | 13.46 | 13.1 | 13.29 | -0.45% | 18,239 | 24,122,524 |
| 2024-04-02 | 13.29 | 13.47 | 13.14 | 13.35 | -1.04% | 37,016 | 49,200,140 |
| 2024-04-01 | 13.06 | 13.71 | 13.01 | 13.49 | +2.82% | 52,825 | 70,376,115 |
| 2024-03-29 | 12.82 | 13.19 | 12.82 | 13.12 | +1.94% | 32,227 | 41,940,622 |
| 2024-03-28 | 12.42 | 13.07 | 12.41 | 12.87 | +3.71% | 29,407 | 37,629,189 |
| 2024-03-27 | 12.76 | 12.8 | 12.37 | 12.41 | -2.51% | 14,790 | 18,642,919 |
| 2024-03-26 | 12.6 | 12.8 | 12.5 | 12.73 | +0.55% | 18,789 | 23,825,442 |
| 2024-03-25 | 12.99 | 13.05 | 12.61 | 12.66 | -2.09% | 21,164 | 27,245,694 |
| 2024-03-22 | 13.05 | 13.18 | 12.78 | 12.93 | -1.3% | 21,926 | 28,423,591 |
| 2024-03-21 | 13.18 | 13.27 | 12.97 | 13.1 | -0.68% | 21,675 | 28,379,356 |
| 2024-03-20 | 12.82 | 13.19 | 12.82 | 13.19 | +2.25% | 21,604 | 28,268,608 |
| 2024-03-19 | 12.91 | 13.06 | 12.88 | 12.9 | -0.46% | 20,744 | 26,883,289 |
| 2024-03-18 | 12.62 | 13.03 | 12.53 | 12.96 | +3.68% | 28,500 | 36,543,246 |
| 2024-03-15 | 12.28 | 12.51 | 12.22 | 12.5 | +1.13% | 16,856 | 20,914,833 |
| 2024-03-14 | 12.35 | 12.53 | 12.22 | 12.36 | 0% | 22,800 | 28,295,378 |
| 2024-03-13 | 12.56 | 12.59 | 12.32 | 12.36 | -1.59% | 27,043 | 33,590,616 |
| 2024-03-12 | 12.25 | 12.63 | 12.12 | 12.56 | +3.04% | 33,409 | 41,416,077 |
| 2024-03-11 | 12.03 | 12.19 | 12 | 12.19 | +1.25% | 20,731 | 25,115,564 |
| 2024-03-08 | 11.9 | 12.08 | 11.82 | 12.04 | +1.18% | 16,712 | 20,037,786 |
| 2024-03-07 | 12.05 | 12.15 | 11.84 | 11.9 | -0.92% | 23,828 | 28,587,527 |
| 2024-03-06 | 11.86 | 12.14 | 11.81 | 12.01 | +0.84% | 24,292 | 29,084,946 |
| 2024-03-05 | 12.29 | 12.29 | 11.81 | 11.91 | -3.25% | 35,335 | 42,326,400 |
| 2024-03-04 | 12 | 12.31 | 11.94 | 12.31 | +4.86% | 47,969 | 58,203,256 |
| 2024-03-01 | 11.64 | 11.79 | 11.51 | 11.74 | +1.03% | 29,674 | 34,631,350 |
| 2024-02-29 | 11.22 | 11.7 | 11.11 | 11.62 | +3.38% | 44,155 | 50,598,184 |
| 2024-02-28 | 12.27 | 12.45 | 11.23 | 11.24 | -8.39% | 56,692 | 67,189,877 |
| 2024-02-27 | 12.12 | 12.42 | 12.06 | 12.27 | +0.57% | 35,911 | 43,886,073 |
| 2024-02-26 | 11.8 | 12.53 | 11.8 | 12.2 | +4.18% | 45,136 | 54,907,480 |
| 2024-02-23 | 11.48 | 11.75 | 11.42 | 11.71 | +2.72% | 30,226 | 35,059,429 |
| 2024-02-22 | 11.23 | 11.56 | 11.16 | 11.4 | +1.51% | 24,430 | 27,656,968 |
| 2024-02-21 | 10.8 | 11.56 | 10.8 | 11.23 | +2.46% | 46,433 | 52,304,068 |
| 2024-02-20 | 10.84 | 11.04 | 10.73 | 10.96 | +0.18% | 28,649 | 31,231,854 |
| 2024-02-19 | 10.68 | 11.23 | 10.63 | 10.94 | +3.31% | 62,846 | 68,476,284 |
| 2024-02-08 | 9.65 | 10.69 | 9.5 | 10.59 | +9.29% | 55,475 | 56,273,444 |
| 2024-02-07 | 9.85 | 10.08 | 9.53 | 9.69 | -1.62% | 56,409 | 55,240,739 |
| 2024-02-06 | 9.3 | 10.19 | 8.88 | 9.85 | +3.14% | 66,493 | 62,571,840 |
| 2024-02-05 | 10.95 | 10.96 | 9.4 | 9.55 | -13.34% | 64,684 | 64,048,845 |
| 2024-02-02 | 11.79 | 11.95 | 10.64 | 11.02 | -6.45% | 44,335 | 49,931,033 |
| 2024-02-01 | 12.03 | 12.19 | 11.53 | 11.78 | -1.01% | 35,767 | 42,212,594 |
| 2024-01-31 | 12.63 | 12.68 | 11.82 | 11.9 | -5.93% | 34,607 | 42,104,535 |
| 2024-01-30 | 13.09 | 13.19 | 12.58 | 12.65 | -4.38% | 28,541 | 36,771,824 |
| 2024-01-29 | 13.49 | 13.65 | 13.16 | 13.23 | -2% | 23,164 | 30,840,169 |
| 2024-01-26 | 13.5 | 13.78 | 13.42 | 13.5 | 0% | 24,173 | 32,843,900 |
| 2024-01-25 | 12.99 | 13.53 | 12.8 | 13.5 | +5.47% | 30,335 | 39,995,124 |
| 2024-01-24 | 12.65 | 13.03 | 12.26 | 12.8 | +1.43% | 27,269 | 34,583,618 |
| 2024-01-23 | 12.87 | 12.91 | 12.35 | 12.62 | -1.25% | 30,093 | 37,815,925 |
| 2024-01-22 | 13.71 | 13.77 | 12.66 | 12.78 | -6.44% | 29,713 | 39,112,185 |
| 2024-01-19 | 13.9 | 13.99 | 13.63 | 13.66 | -1.8% | 23,506 | 32,395,749 |
| 2024-01-18 | 14.21 | 14.3 | 13.49 | 13.91 | -1.97% | 37,069 | 51,270,913 |
| 2024-01-17 | 14.48 | 14.57 | 14.18 | 14.19 | -2.61% | 15,503 | 22,300,865 |
| 2024-01-16 | 14.68 | 14.75 | 14.31 | 14.57 | -0.55% | 20,761 | 30,036,728 |
| 2024-01-15 | 14.6 | 14.84 | 14.49 | 14.65 | +0.69% | 19,957 | 29,342,476 |
| 2024-01-12 | 14.61 | 14.85 | 14.47 | 14.55 | -0.34% | 15,891 | 23,306,030 |
| 2024-01-11 | 14.52 | 14.72 | 14.46 | 14.6 | +0.55% | 13,784 | 20,118,643 |
| 2024-01-10 | 14.62 | 14.74 | 14.37 | 14.52 | -0.89% | 16,222 | 23,584,240 |
| 2024-01-09 | 14.52 | 14.75 | 14.51 | 14.65 | +0.9% | 19,933 | 29,156,844 |
| 2024-01-08 | 14.89 | 14.89 | 14.44 | 14.52 | -1.43% | 21,440 | 31,359,944 |
| 2024-01-05 | 14.9 | 15.07 | 14.63 | 14.73 | -1.34% | 21,026 | 31,196,556 |
| 2024-01-04 | 14.93 | 14.97 | 14.81 | 14.93 | 0% | 16,085 | 23,931,335 |
| 2024-01-03 | 14.83 | 15.05 | 14.74 | 14.93 | +0.07% | 17,969 | 26,719,226 |
| 2024-01-02 | 14.86 | 15 | 14.74 | 14.92 | +0.67% | 24,059 | 35,771,513 |
| 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：