股票概览
12.13
-5.6%
-0.72
12.73
开盘价
12.84
最高价
11.8
最低价
74,739
成交量
数据更新至: 2024-05-20
技术指标
12.60
MA5 (5日均线)
12.72
MA10 (10日均线)
12.49
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 | 12.73 | 12.84 | 11.8 | 12.13 | -5.6% | 74,739 | 91,510,874 |
| 2024-05-17 | 12.57 | 12.89 | 12.44 | 12.85 | +2.15% | 32,894 | 41,908,225 |
| 2024-05-16 | 12.44 | 12.99 | 12.39 | 12.58 | +0.32% | 39,336 | 49,814,147 |
| 2024-05-15 | 12.79 | 13.4 | 12.53 | 12.54 | -2.64% | 58,643 | 75,668,056 |
| 2024-05-14 | 12.52 | 13.79 | 12.52 | 12.88 | +1.98% | 67,878 | 88,872,968 |
| 2024-05-13 | 12.79 | 13.02 | 12.32 | 12.63 | -4.03% | 63,340 | 80,251,511 |
| 2024-05-10 | 12.99 | 13.88 | 12.51 | 13.16 | +1.39% | 82,404 | 108,788,518 |
| 2024-05-09 | 12.79 | 13.12 | 12.62 | 12.98 | +2.85% | 33,761 | 43,920,615 |
| 2024-05-08 | 12.91 | 12.97 | 12.57 | 12.62 | -1.79% | 21,655 | 27,595,460 |
| 2024-05-07 | 13.03 | 13.06 | 12.71 | 12.85 | +0.31% | 20,201 | 25,929,938 |
| 2024-05-06 | 12.85 | 13.15 | 12.58 | 12.81 | +1.91% | 22,219 | 28,584,109 |
| 2024-04-30 | 13.2 | 13.2 | 12.4 | 12.57 | -2.48% | 28,467 | 35,974,552 |
| 2024-04-29 | 12.5 | 12.93 | 12.34 | 12.89 | +3.95% | 30,923 | 39,405,612 |
| 2024-04-26 | 12 | 12.61 | 11.8 | 12.4 | +0.4% | 40,079 | 49,194,518 |
| 2024-04-25 | 12.52 | 12.79 | 12.04 | 12.35 | +0.08% | 32,737 | 40,459,742 |
| 2024-04-24 | 12.11 | 12.5 | 11.9 | 12.34 | +2.15% | 36,816 | 45,070,288 |
| 2024-04-23 | 11.34 | 12.25 | 11.34 | 12.08 | +6.9% | 45,254 | 54,097,265 |
| 2024-04-22 | 11.75 | 11.75 | 10.92 | 11.3 | -3.99% | 33,165 | 37,575,035 |
| 2024-04-19 | 12 | 12.18 | 11.58 | 11.77 | -2.08% | 28,475 | 33,697,655 |
| 2024-04-18 | 12.19 | 12.3 | 11.72 | 12.02 | -1.72% | 33,324 | 40,131,496 |
| 2024-04-17 | 10.85 | 12.27 | 10.83 | 12.23 | +13.87% | 51,771 | 61,216,652 |
| 2024-04-16 | 12.39 | 12.5 | 10.7 | 10.74 | -14.83% | 59,620 | 66,419,589 |
| 2024-04-15 | 13.16 | 13.43 | 12.13 | 12.61 | -5.19% | 44,825 | 56,791,653 |
| 2024-04-12 | 13.55 | 13.77 | 13.3 | 13.3 | -0.37% | 24,948 | 33,634,724 |
| 2024-04-11 | 13.26 | 13.67 | 13.08 | 13.35 | -0.67% | 26,790 | 35,983,239 |
| 2024-04-10 | 13.98 | 14.01 | 13.17 | 13.44 | -4.27% | 35,994 | 48,494,084 |
| 2024-04-09 | 13.31 | 14.04 | 13.04 | 14.04 | +4.54% | 41,837 | 57,875,052 |
| 2024-04-08 | 14.33 | 14.36 | 13.41 | 13.43 | -5.16% | 43,530 | 59,574,406 |
| 2024-04-03 | 14.76 | 14.85 | 14.02 | 14.16 | -3.93% | 49,636 | 70,818,261 |
| 2024-04-02 | 14.86 | 14.98 | 14.39 | 14.74 | -1.01% | 68,200 | 100,146,957 |
| 2024-04-01 | 14.35 | 14.98 | 14.35 | 14.89 | +3.91% | 85,572 | 126,639,861 |
| 2024-03-29 | 14.66 | 15.4 | 14.32 | 14.33 | +0.99% | 91,225 | 135,584,360 |
| 2024-03-28 | 13.58 | 14.32 | 13.58 | 14.19 | +4.96% | 48,727 | 68,548,396 |
| 2024-03-27 | 14.38 | 14.45 | 13.52 | 13.52 | -7.33% | 54,503 | 75,860,013 |
| 2024-03-26 | 14.03 | 15 | 13.97 | 14.59 | +3.99% | 69,234 | 100,517,871 |
| 2024-03-25 | 14.62 | 14.77 | 14 | 14.03 | -4.62% | 46,469 | 66,793,890 |
| 2024-03-22 | 14.92 | 15.05 | 14.48 | 14.71 | -2% | 45,795 | 67,468,117 |
| 2024-03-21 | 14.99 | 15.1 | 14.7 | 15.01 | -0.53% | 53,221 | 79,484,844 |
| 2024-03-20 | 14.7 | 15.2 | 14.69 | 15.09 | +1.82% | 66,356 | 99,642,431 |
| 2024-03-19 | 14.72 | 15.2 | 14.55 | 14.82 | +0.88% | 81,623 | 121,920,350 |
| 2024-03-18 | 14.58 | 14.76 | 14.42 | 14.69 | +2.16% | 56,185 | 81,947,029 |
| 2024-03-15 | 14.2 | 14.4 | 14.01 | 14.38 | +1.48% | 40,405 | 57,557,536 |
| 2024-03-14 | 14.4 | 14.53 | 13.91 | 14.17 | -2.54% | 51,584 | 73,310,660 |
| 2024-03-13 | 14.58 | 15 | 14.31 | 14.54 | -1.56% | 71,277 | 103,755,906 |
| 2024-03-12 | 14.49 | 15.31 | 14.2 | 14.77 | +1.44% | 103,939 | 151,772,516 |
| 2024-03-11 | 13.86 | 14.85 | 13.86 | 14.56 | +4.37% | 93,894 | 136,185,095 |
| 2024-03-08 | 13.78 | 14.15 | 13.5 | 13.95 | +0.87% | 61,427 | 84,826,104 |
| 2024-03-07 | 14.57 | 14.61 | 13.77 | 13.83 | -5.4% | 98,146 | 139,063,884 |
| 2024-03-06 | 13.97 | 15.3 | 13.85 | 14.62 | +3.69% | 133,960 | 196,184,562 |
| 2024-03-05 | 14.7 | 14.84 | 13.75 | 14.1 | -4.15% | 117,915 | 166,673,969 |
| 2024-03-04 | 15.55 | 16.49 | 14.45 | 14.71 | -3.41% | 192,746 | 294,450,115 |
| 2024-03-01 | 13.1 | 15.23 | 13.1 | 15.23 | +20.02% | 135,782 | 202,140,476 |
| 2024-02-29 | 11.71 | 12.76 | 11.71 | 12.69 | +5.49% | 53,955 | 67,485,394 |
| 2024-02-28 | 13.5 | 14.18 | 11.95 | 12.03 | -12.25% | 100,421 | 132,656,519 |
| 2024-02-27 | 13.67 | 13.86 | 13.13 | 13.71 | +6.36% | 74,746 | 100,535,979 |
| 2024-02-26 | 12.63 | 13.5 | 12.51 | 12.89 | +3.45% | 67,482 | 86,948,276 |
| 2024-02-23 | 11.96 | 12.57 | 11.79 | 12.46 | +4.27% | 64,875 | 78,909,125 |
| 2024-02-22 | 11.27 | 12.18 | 11.27 | 11.95 | +2.75% | 66,719 | 78,187,116 |
| 2024-02-21 | 10.8 | 12.44 | 10.6 | 11.63 | +7.69% | 75,481 | 87,488,481 |
| 2024-02-20 | 10.27 | 10.84 | 9.9 | 10.8 | +5.16% | 49,115 | 51,724,322 |
| 2024-02-19 | 9.74 | 10.5 | 9.74 | 10.27 | +7.09% | 68,012 | 69,070,303 |
| 2024-02-08 | 8.64 | 9.61 | 8.17 | 9.59 | +11.25% | 77,677 | 69,548,052 |
| 2024-02-07 | 9.83 | 9.83 | 8.56 | 8.62 | -12.04% | 85,291 | 76,243,697 |
| 2024-02-06 | 9.51 | 10.14 | 8.42 | 9.8 | -3.92% | 61,172 | 56,905,494 |
| 2024-02-05 | 11.96 | 12.08 | 10 | 10.2 | -15.56% | 46,979 | 49,618,345 |
| 2024-02-02 | 12.94 | 13.24 | 11.37 | 12.08 | -5.85% | 34,849 | 43,133,655 |
| 2024-02-01 | 13.08 | 13.26 | 12.42 | 12.83 | -3.82% | 28,449 | 36,612,101 |
| 2024-01-31 | 14.58 | 14.58 | 13.23 | 13.34 | -6.19% | 29,065 | 39,783,713 |
| 2024-01-30 | 14.51 | 14.93 | 14.2 | 14.22 | -3.92% | 17,619 | 25,593,264 |
| 2024-01-29 | 15.86 | 15.86 | 14.77 | 14.8 | -4.95% | 22,717 | 34,356,925 |
| 2024-01-26 | 15.63 | 15.93 | 15.54 | 15.57 | -0.32% | 18,438 | 28,999,955 |
| 2024-01-25 | 15.04 | 15.64 | 14.81 | 15.62 | +4.34% | 22,626 | 34,561,657 |
| 2024-01-24 | 15 | 15.18 | 14.32 | 14.97 | 0% | 25,235 | 37,300,581 |
| 2024-01-23 | 15.12 | 15.28 | 14.77 | 14.97 | -0.99% | 20,940 | 31,354,511 |
| 2024-01-22 | 16.13 | 16.6 | 14.98 | 15.12 | -6.84% | 21,975 | 34,412,532 |
| 2024-01-19 | 16.5 | 16.84 | 16.23 | 16.23 | -1.64% | 18,619 | 30,672,711 |
| 2024-01-18 | 16.72 | 16.91 | 16.05 | 16.5 | -1.32% | 21,497 | 35,287,235 |
| 2024-01-17 | 17.45 | 17.45 | 16.72 | 16.72 | -3.35% | 13,275 | 22,582,510 |
| 2024-01-16 | 17.38 | 17.58 | 17.02 | 17.3 | -0.35% | 15,333 | 26,485,306 |
| 2024-01-15 | 17.62 | 17.62 | 17.2 | 17.36 | -1.03% | 14,403 | 25,002,031 |
| 2024-01-12 | 17.63 | 18.02 | 17.54 | 17.54 | -0.51% | 19,578 | 34,776,511 |
| 2024-01-11 | 17.2 | 17.7 | 17.1 | 17.63 | +2.5% | 16,613 | 29,011,464 |
| 2024-01-10 | 17.61 | 17.76 | 17 | 17.2 | -1.26% | 15,778 | 27,295,748 |
| 2024-01-09 | 17.3 | 17.8 | 17.24 | 17.42 | +0.35% | 16,042 | 28,130,296 |
| 2024-01-08 | 17.89 | 17.89 | 17.34 | 17.36 | -1.59% | 17,362 | 30,494,223 |
| 2024-01-05 | 17.95 | 18.16 | 17.51 | 17.64 | -2.11% | 19,725 | 35,178,839 |
| 2024-01-04 | 18.26 | 18.26 | 17.9 | 18.02 | -0.77% | 15,901 | 28,617,155 |
| 2024-01-03 | 18.3 | 18.39 | 17.95 | 18.16 | -0.6% | 17,891 | 32,457,935 |
| 2024-01-02 | 18.32 | 18.45 | 18.18 | 18.27 | 0% | 17,319 | 31,758,896 |
| 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：