股票概览
12.45
+0.57%
+0.07
12.4
开盘价
12.59
最高价
12.27
最低价
71,835
成交量
数据更新至: 2024-05-20
技术指标
12.30
MA5 (5日均线)
12.41
MA10 (10日均线)
12.61
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 | 12.4 | 12.59 | 12.27 | 12.45 | +0.57% | 71,835 | 89,442,184 |
| 2024-05-17 | 12.16 | 12.39 | 12.08 | 12.38 | +1.56% | 75,210 | 92,260,859 |
| 2024-05-16 | 12.22 | 12.31 | 12.15 | 12.19 | +0.33% | 57,887 | 70,784,833 |
| 2024-05-15 | 12.38 | 12.38 | 12.11 | 12.15 | -1.54% | 50,984 | 62,331,168 |
| 2024-05-14 | 12.27 | 12.42 | 12.2 | 12.34 | +1.65% | 66,045 | 81,346,804 |
| 2024-05-13 | 12.28 | 12.31 | 12.02 | 12.14 | -2.33% | 85,747 | 104,099,888 |
| 2024-05-10 | 12.66 | 12.78 | 12.38 | 12.43 | -1.27% | 86,759 | 108,337,054 |
| 2024-05-09 | 12.55 | 12.71 | 12.55 | 12.59 | +0.56% | 80,671 | 101,858,481 |
| 2024-05-08 | 12.91 | 12.92 | 12.47 | 12.52 | -3.17% | 134,182 | 169,335,858 |
| 2024-05-07 | 12.96 | 13.07 | 12.85 | 12.93 | -1% | 134,537 | 174,122,350 |
| 2024-05-06 | 13.14 | 13.28 | 12.98 | 13.06 | +0.62% | 123,979 | 162,759,743 |
| 2024-04-30 | 13.18 | 13.31 | 12.9 | 12.98 | -2.33% | 153,509 | 200,148,263 |
| 2024-04-29 | 13.07 | 13.4 | 13 | 13.29 | +0.68% | 174,649 | 231,274,915 |
| 2024-04-26 | 12.73 | 13.21 | 12.72 | 13.2 | +3.61% | 132,802 | 173,204,287 |
| 2024-04-25 | 12.8 | 12.94 | 12.71 | 12.74 | -1.85% | 89,263 | 114,275,471 |
| 2024-04-24 | 12.73 | 12.98 | 12.71 | 12.98 | +3.02% | 126,241 | 162,838,036 |
| 2024-04-23 | 12.51 | 12.83 | 12.45 | 12.6 | +1.2% | 87,818 | 110,868,301 |
| 2024-04-22 | 12.22 | 12.57 | 12.03 | 12.45 | +0.73% | 92,513 | 114,600,103 |
| 2024-04-19 | 12.4 | 12.54 | 12.23 | 12.36 | -1.2% | 83,874 | 103,647,429 |
| 2024-04-18 | 12.45 | 12.74 | 12.27 | 12.51 | -0.32% | 98,223 | 123,173,621 |
| 2024-04-17 | 12.1 | 12.59 | 12.07 | 12.55 | +5.2% | 110,343 | 137,199,029 |
| 2024-04-16 | 12.39 | 12.68 | 11.89 | 11.93 | -4.48% | 113,647 | 137,909,227 |
| 2024-04-15 | 12.68 | 12.87 | 12.25 | 12.49 | -0.87% | 115,553 | 145,153,087 |
| 2024-04-12 | 12.9 | 13.1 | 12.6 | 12.6 | -1.95% | 97,975 | 125,453,271 |
| 2024-04-11 | 12.6 | 13.11 | 12.55 | 12.85 | +1.18% | 104,624 | 134,601,638 |
| 2024-04-10 | 13.1 | 13.1 | 12.55 | 12.7 | -3.57% | 107,329 | 137,091,096 |
| 2024-04-09 | 13.1 | 13.24 | 12.98 | 13.17 | +0.38% | 80,408 | 105,211,541 |
| 2024-04-08 | 13.16 | 13.51 | 13.02 | 13.12 | -0.98% | 100,741 | 133,694,080 |
| 2024-04-03 | 13.65 | 13.65 | 13.16 | 13.25 | -3.14% | 95,191 | 126,724,178 |
| 2024-04-02 | 13.91 | 13.93 | 13.43 | 13.68 | -1.65% | 134,202 | 183,010,659 |
| 2024-04-01 | 13.46 | 13.91 | 13.41 | 13.91 | +4.67% | 158,430 | 217,639,243 |
| 2024-03-29 | 13.33 | 13.37 | 12.99 | 13.29 | -0.6% | 100,974 | 132,874,892 |
| 2024-03-28 | 12.92 | 13.55 | 12.87 | 13.37 | +3.48% | 121,615 | 161,377,885 |
| 2024-03-27 | 13.64 | 13.68 | 12.9 | 12.92 | -5.69% | 147,404 | 194,490,988 |
| 2024-03-26 | 14.05 | 14.26 | 13.49 | 13.7 | -3.04% | 193,897 | 267,672,612 |
| 2024-03-25 | 14.73 | 15.1 | 14.12 | 14.13 | -2.28% | 246,125 | 359,464,245 |
| 2024-03-22 | 14.51 | 14.61 | 14.08 | 14.46 | -0.55% | 165,463 | 237,127,664 |
| 2024-03-21 | 14.64 | 14.89 | 14.43 | 14.54 | 0% | 146,771 | 215,042,748 |
| 2024-03-20 | 14.22 | 14.57 | 14.21 | 14.54 | +2.39% | 160,516 | 231,513,536 |
| 2024-03-19 | 14.23 | 14.39 | 14.16 | 14.2 | -0.42% | 118,567 | 169,262,745 |
| 2024-03-18 | 14.05 | 14.28 | 13.96 | 14.26 | +1.71% | 134,925 | 190,762,056 |
| 2024-03-15 | 13.71 | 14.03 | 13.59 | 14.02 | +1.45% | 99,339 | 137,349,584 |
| 2024-03-14 | 14.01 | 14.06 | 13.61 | 13.82 | -2.06% | 107,685 | 149,012,158 |
| 2024-03-13 | 13.98 | 14.34 | 13.94 | 14.11 | +1.44% | 162,500 | 229,696,380 |
| 2024-03-12 | 13.95 | 14.02 | 13.73 | 13.91 | +0.29% | 116,226 | 161,287,411 |
| 2024-03-11 | 13.4 | 13.89 | 13.33 | 13.87 | +2.51% | 110,654 | 150,485,482 |
| 2024-03-08 | 13.35 | 13.58 | 13.25 | 13.53 | +1.73% | 80,645 | 108,096,606 |
| 2024-03-07 | 13.81 | 13.89 | 13.3 | 13.3 | -3.27% | 115,339 | 156,457,910 |
| 2024-03-06 | 13.69 | 13.93 | 13.52 | 13.75 | -0.51% | 104,996 | 144,209,347 |
| 2024-03-05 | 13.85 | 14.05 | 13.65 | 13.82 | -0.93% | 132,130 | 183,122,814 |
| 2024-03-04 | 14.01 | 14.16 | 13.71 | 13.95 | -0.99% | 135,451 | 188,655,803 |
| 2024-03-01 | 13.69 | 14.13 | 13.67 | 14.09 | +2.92% | 171,827 | 239,261,131 |
| 2024-02-29 | 12.95 | 13.69 | 12.9 | 13.69 | +4.66% | 153,076 | 206,306,557 |
| 2024-02-28 | 14.05 | 14.19 | 13.03 | 13.08 | -6.9% | 235,102 | 322,306,626 |
| 2024-02-27 | 13.88 | 14.06 | 13.43 | 14.05 | +5.16% | 219,587 | 302,000,837 |
| 2024-02-26 | 13.39 | 13.49 | 13.13 | 13.36 | -0.15% | 153,206 | 204,022,870 |
| 2024-02-23 | 13.11 | 13.4 | 12.92 | 13.38 | +2.84% | 153,553 | 202,260,226 |
| 2024-02-22 | 12.72 | 13.05 | 12.69 | 13.01 | +2.93% | 128,060 | 165,378,530 |
| 2024-02-21 | 12.61 | 13.18 | 12.52 | 12.64 | -0.39% | 148,730 | 191,026,349 |
| 2024-02-20 | 12.52 | 12.76 | 12.43 | 12.69 | -0.24% | 122,695 | 154,478,255 |
| 2024-02-19 | 12.85 | 13.02 | 12.45 | 12.72 | +1.11% | 199,695 | 254,362,806 |
| 2024-02-08 | 11.78 | 12.58 | 11.78 | 12.58 | +7.43% | 192,878 | 237,948,144 |
| 2024-02-07 | 11.13 | 11.96 | 11 | 11.71 | +5.21% | 193,198 | 225,074,622 |
| 2024-02-06 | 10.21 | 11.29 | 9.98 | 11.13 | +7.74% | 170,449 | 180,457,365 |
| 2024-02-05 | 11.14 | 11.21 | 9.89 | 10.33 | -8.18% | 219,329 | 229,314,399 |
| 2024-02-02 | 12 | 12.16 | 10.77 | 11.25 | -4.82% | 174,893 | 200,403,871 |
| 2024-02-01 | 11.89 | 12.08 | 11.53 | 11.82 | -0.67% | 146,546 | 173,160,440 |
| 2024-01-31 | 12.76 | 12.84 | 11.86 | 11.9 | -7.61% | 154,926 | 190,459,114 |
| 2024-01-30 | 13.14 | 13.35 | 12.82 | 12.88 | -2.42% | 63,144 | 82,575,295 |
| 2024-01-29 | 13.72 | 13.8 | 13.15 | 13.2 | -3.44% | 84,874 | 113,449,629 |
| 2024-01-26 | 13.85 | 13.96 | 13.63 | 13.67 | -1.37% | 75,614 | 104,237,518 |
| 2024-01-25 | 13.49 | 13.92 | 13.39 | 13.86 | +2.51% | 97,956 | 134,502,284 |
| 2024-01-24 | 13.28 | 13.52 | 12.83 | 13.52 | +1.96% | 100,409 | 132,685,874 |
| 2024-01-23 | 13.03 | 13.37 | 12.91 | 13.26 | +1.07% | 78,882 | 104,048,548 |
| 2024-01-22 | 13.9 | 13.96 | 12.93 | 13.12 | -4.79% | 106,387 | 143,175,430 |
| 2024-01-19 | 14.26 | 14.26 | 13.78 | 13.78 | -3.09% | 61,191 | 85,469,142 |
| 2024-01-18 | 14.2 | 14.29 | 13.7 | 14.22 | +0.14% | 99,568 | 139,239,105 |
| 2024-01-17 | 14.46 | 14.57 | 14.2 | 14.2 | -1.93% | 68,341 | 98,512,176 |
| 2024-01-16 | 14.51 | 14.59 | 14.14 | 14.48 | -0.55% | 77,260 | 110,928,638 |
| 2024-01-15 | 14.68 | 14.78 | 14.51 | 14.56 | -1.15% | 48,937 | 71,575,289 |
| 2024-01-12 | 14.99 | 14.99 | 14.7 | 14.73 | -1.67% | 58,421 | 86,615,989 |
| 2024-01-11 | 14.44 | 15.06 | 14.42 | 14.98 | +3.81% | 95,035 | 140,847,210 |
| 2024-01-10 | 14.7 | 14.78 | 14.28 | 14.43 | -2.37% | 74,613 | 108,150,950 |
| 2024-01-09 | 14.9 | 15.09 | 14.6 | 14.78 | -0.87% | 86,936 | 129,119,843 |
| 2024-01-08 | 15.41 | 15.46 | 14.89 | 14.91 | -3.99% | 105,815 | 160,045,690 |
| 2024-01-05 | 15.97 | 16 | 15.43 | 15.53 | -2.51% | 91,681 | 143,941,821 |
| 2024-01-04 | 15.78 | 15.93 | 15.4 | 15.93 | +1.14% | 95,523 | 150,180,574 |
| 2024-01-03 | 16.04 | 16.1 | 15.55 | 15.75 | -1.99% | 111,258 | 175,363,994 |
| 2024-01-02 | 16.31 | 16.32 | 16.04 | 16.07 | -1.29% | 81,476 | 131,902,532 |
| 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：