股票概览
12.63
-1.25%
-0.16
12.8
开盘价
12.91
最高价
12.57
最低价
27,079
成交量
数据更新至: 2024-05-20
技术指标
12.53
MA5 (5日均线)
12.71
MA10 (10日均线)
13.05
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 | 12.8 | 12.91 | 12.57 | 12.63 | -1.25% | 27,079 | 34,421,844 |
| 2024-05-17 | 12.58 | 12.83 | 12.45 | 12.79 | +1.59% | 23,719 | 30,116,212 |
| 2024-05-16 | 12.3 | 12.71 | 12.3 | 12.59 | +2.78% | 28,359 | 35,636,392 |
| 2024-05-15 | 12.39 | 12.63 | 12.18 | 12.25 | -1.29% | 18,383 | 22,722,015 |
| 2024-05-14 | 12.2 | 12.48 | 12.2 | 12.41 | +2.56% | 26,975 | 33,366,276 |
| 2024-05-13 | 12.5 | 12.69 | 12.06 | 12.1 | -5.1% | 41,131 | 50,335,397 |
| 2024-05-10 | 13.09 | 13.36 | 12.7 | 12.75 | -3.04% | 32,413 | 41,697,871 |
| 2024-05-09 | 13 | 13.2 | 12.98 | 13.15 | +1.08% | 23,637 | 31,018,613 |
| 2024-05-08 | 13.42 | 13.47 | 12.95 | 13.01 | -3.06% | 36,271 | 47,659,976 |
| 2024-05-07 | 13.55 | 13.63 | 13.34 | 13.42 | -0.89% | 31,530 | 42,440,451 |
| 2024-05-06 | 13.67 | 13.78 | 13.46 | 13.54 | +0.07% | 34,102 | 46,304,789 |
| 2024-04-30 | 13.85 | 13.97 | 13.35 | 13.53 | -2.17% | 43,454 | 58,967,381 |
| 2024-04-29 | 13.58 | 13.95 | 13.46 | 13.83 | +1.02% | 55,627 | 76,400,896 |
| 2024-04-26 | 13.21 | 13.8 | 13.2 | 13.69 | +2.09% | 55,023 | 74,759,768 |
| 2024-04-25 | 13.5 | 13.63 | 13.32 | 13.41 | -4.01% | 55,927 | 75,319,147 |
| 2024-04-24 | 13.34 | 14 | 13.28 | 13.97 | +5.2% | 43,280 | 59,322,644 |
| 2024-04-23 | 12.99 | 13.35 | 12.94 | 13.28 | +2.08% | 39,000 | 51,485,786 |
| 2024-04-22 | 12.95 | 13.45 | 12.68 | 13.01 | +1.8% | 51,725 | 67,852,805 |
| 2024-04-19 | 12.93 | 13.04 | 12.74 | 12.78 | -1.01% | 30,657 | 39,343,961 |
| 2024-04-18 | 13 | 13.2 | 12.68 | 12.91 | -1% | 48,281 | 62,398,434 |
| 2024-04-17 | 12.21 | 13.15 | 12.21 | 13.04 | +10.41% | 59,308 | 76,356,224 |
| 2024-04-16 | 13.04 | 13.18 | 11.8 | 11.81 | -11.07% | 69,461 | 84,841,274 |
| 2024-04-15 | 13.83 | 14.1 | 12.87 | 13.28 | -5.41% | 56,493 | 75,557,181 |
| 2024-04-12 | 14.3 | 14.48 | 14.04 | 14.04 | -2.09% | 40,534 | 57,752,248 |
| 2024-04-11 | 14.21 | 14.77 | 14.03 | 14.34 | -0.55% | 55,921 | 80,644,050 |
| 2024-04-10 | 15 | 15.48 | 14.26 | 14.42 | -2.96% | 101,198 | 147,862,138 |
| 2024-04-09 | 15.21 | 15.36 | 14.66 | 14.86 | -3.82% | 90,377 | 134,597,925 |
| 2024-04-08 | 16.4 | 16.44 | 15.4 | 15.45 | -6.36% | 111,915 | 177,507,467 |
| 2024-04-03 | 15.38 | 17.89 | 14.64 | 16.5 | +7.35% | 175,617 | 284,821,918 |
| 2024-04-02 | 15.59 | 15.78 | 15.18 | 15.37 | -1.35% | 48,309 | 74,678,941 |
| 2024-04-01 | 15.4 | 15.61 | 15.24 | 15.58 | +3.45% | 51,324 | 79,331,069 |
| 2024-03-29 | 15.12 | 15.2 | 14.77 | 15.06 | -0.13% | 37,388 | 55,875,377 |
| 2024-03-28 | 14.46 | 15.24 | 14.37 | 15.08 | +4.22% | 63,296 | 94,821,539 |
| 2024-03-27 | 15.09 | 15.2 | 14.47 | 14.47 | -4.49% | 57,979 | 85,419,363 |
| 2024-03-26 | 15.29 | 15.61 | 14.76 | 15.15 | -1.88% | 64,837 | 98,459,877 |
| 2024-03-25 | 16.01 | 16.18 | 15.21 | 15.44 | -5.39% | 91,097 | 142,873,167 |
| 2024-03-22 | 16.66 | 17.19 | 15.78 | 16.32 | +0.31% | 114,221 | 188,471,461 |
| 2024-03-21 | 16.09 | 16.95 | 16.07 | 16.27 | +0.93% | 93,695 | 154,366,241 |
| 2024-03-20 | 15.9 | 16.13 | 15.74 | 16.12 | +0.31% | 60,689 | 96,678,972 |
| 2024-03-19 | 15.55 | 16.16 | 15.55 | 16.07 | +2.42% | 84,004 | 133,656,547 |
| 2024-03-18 | 15.32 | 15.72 | 15.22 | 15.69 | +2.21% | 77,353 | 119,523,910 |
| 2024-03-15 | 15.23 | 15.58 | 15.01 | 15.35 | +1.52% | 82,584 | 126,541,623 |
| 2024-03-14 | 15.4 | 15.4 | 14.76 | 15.12 | -3.2% | 83,806 | 126,655,134 |
| 2024-03-13 | 15.12 | 15.74 | 15.05 | 15.62 | +3.51% | 100,468 | 154,712,142 |
| 2024-03-12 | 15 | 15.44 | 14.68 | 15.09 | +0.13% | 91,319 | 137,239,175 |
| 2024-03-11 | 14.55 | 15.18 | 14.24 | 15.07 | +3.43% | 98,088 | 145,986,388 |
| 2024-03-08 | 14.5 | 14.94 | 14.11 | 14.57 | +1.04% | 56,140 | 81,184,046 |
| 2024-03-07 | 14.37 | 14.88 | 14.2 | 14.42 | +0.35% | 58,531 | 85,203,232 |
| 2024-03-06 | 14.2 | 14.48 | 13.96 | 14.37 | +0.91% | 44,510 | 63,350,444 |
| 2024-03-05 | 14.58 | 14.62 | 14.16 | 14.24 | -2.93% | 49,068 | 70,610,426 |
| 2024-03-04 | 14.39 | 14.7 | 14.15 | 14.67 | +2.02% | 66,103 | 95,642,684 |
| 2024-03-01 | 14.12 | 14.43 | 14.04 | 14.38 | +1.7% | 66,681 | 95,031,230 |
| 2024-02-29 | 13.24 | 14.18 | 13.12 | 14.14 | +3.97% | 79,392 | 110,437,310 |
| 2024-02-28 | 15.17 | 15.28 | 13.45 | 13.6 | -9.99% | 115,044 | 167,048,910 |
| 2024-02-27 | 14.59 | 15.14 | 14.3 | 15.11 | +2.09% | 99,226 | 146,392,856 |
| 2024-02-26 | 15.25 | 15.28 | 14.23 | 14.8 | -3.08% | 129,907 | 191,282,222 |
| 2024-02-23 | 13.5 | 15.32 | 13.27 | 15.27 | +14.47% | 112,338 | 160,943,791 |
| 2024-02-22 | 12.76 | 13.36 | 12.76 | 13.34 | +4.96% | 66,757 | 87,501,764 |
| 2024-02-21 | 12.29 | 13.27 | 12.11 | 12.71 | +1.84% | 67,185 | 85,695,003 |
| 2024-02-20 | 12.3 | 12.56 | 11.93 | 12.48 | +0.65% | 66,373 | 81,688,444 |
| 2024-02-19 | 11.51 | 12.71 | 11.51 | 12.4 | +13.04% | 120,169 | 145,958,930 |
| 2024-02-08 | 9.63 | 11.1 | 9.06 | 10.97 | +15.35% | 120,438 | 118,682,296 |
| 2024-02-07 | 10.28 | 10.28 | 9.41 | 9.51 | -7.4% | 92,832 | 90,169,464 |
| 2024-02-06 | 9.8 | 10.78 | 9.36 | 10.27 | -2.56% | 87,799 | 87,336,283 |
| 2024-02-05 | 12.22 | 12.23 | 10.38 | 10.54 | -15% | 87,679 | 96,532,361 |
| 2024-02-02 | 13.2 | 13.5 | 11.78 | 12.4 | -5.63% | 55,070 | 69,467,106 |
| 2024-02-01 | 13.38 | 13.47 | 12.89 | 13.14 | -2.01% | 56,256 | 73,951,076 |
| 2024-01-31 | 14.36 | 14.48 | 13.36 | 13.41 | -6.42% | 39,372 | 54,226,000 |
| 2024-01-30 | 14.98 | 15.1 | 14.33 | 14.33 | -3.5% | 26,438 | 38,756,886 |
| 2024-01-29 | 15.55 | 15.69 | 14.82 | 14.85 | -4.69% | 29,406 | 44,426,584 |
| 2024-01-26 | 15.77 | 15.98 | 15.54 | 15.58 | -1.02% | 29,880 | 47,097,374 |
| 2024-01-25 | 15.16 | 15.78 | 15 | 15.74 | +3.96% | 33,418 | 51,578,945 |
| 2024-01-24 | 15.03 | 15.18 | 14.5 | 15.14 | +1.34% | 37,977 | 56,560,633 |
| 2024-01-23 | 15 | 15.16 | 14.68 | 14.94 | -0.73% | 44,699 | 66,464,545 |
| 2024-01-22 | 16.11 | 16.17 | 14.87 | 15.05 | -6.46% | 39,878 | 62,021,224 |
| 2024-01-19 | 16.38 | 16.54 | 16.04 | 16.09 | -1.59% | 31,646 | 51,266,685 |
| 2024-01-18 | 16.47 | 16.55 | 15.75 | 16.35 | -0.73% | 39,557 | 64,109,377 |
| 2024-01-17 | 16.85 | 16.87 | 16.47 | 16.47 | -2.43% | 28,162 | 47,053,071 |
| 2024-01-16 | 16.88 | 16.96 | 16.65 | 16.88 | +0.48% | 32,297 | 54,188,724 |
| 2024-01-15 | 17.27 | 17.27 | 16.78 | 16.8 | -2.83% | 37,203 | 63,111,702 |
| 2024-01-12 | 17.4 | 17.6 | 17.28 | 17.29 | -0.92% | 28,260 | 49,271,229 |
| 2024-01-11 | 16.97 | 17.63 | 16.97 | 17.45 | +3.07% | 43,982 | 76,531,414 |
| 2024-01-10 | 17.38 | 17.39 | 16.69 | 16.93 | -2.87% | 31,146 | 52,987,672 |
| 2024-01-09 | 17.48 | 17.76 | 17.36 | 17.43 | -0.17% | 23,509 | 41,250,967 |
| 2024-01-08 | 17.93 | 17.94 | 17.45 | 17.46 | -1.91% | 24,776 | 43,715,650 |
| 2024-01-05 | 18.08 | 18.2 | 17.68 | 17.8 | -1.44% | 20,479 | 36,798,714 |
| 2024-01-04 | 18.12 | 18.24 | 17.91 | 18.06 | -0.17% | 20,956 | 37,908,175 |
| 2024-01-03 | 18.27 | 18.31 | 18.01 | 18.09 | -0.93% | 23,725 | 43,034,248 |
| 2024-01-02 | 18.3 | 18.5 | 18.07 | 18.26 | +0.38% | 29,914 | 54,800,190 |
| 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：