股票概览
12.71
+1.27%
+0.16
12.53
开盘价
12.76
最高价
12.48
最低价
38,526
成交量
数据更新至: 2024-05-20
技术指标
12.44
MA5 (5日均线)
12.78
MA10 (10日均线)
12.09
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 | 12.53 | 12.76 | 12.48 | 12.71 | +1.27% | 38,526 | 48,689,804 |
| 2024-05-17 | 12.35 | 12.6 | 12.33 | 12.55 | +1.46% | 36,927 | 46,093,301 |
| 2024-05-16 | 12.37 | 12.54 | 12.24 | 12.37 | +0.98% | 41,178 | 51,175,827 |
| 2024-05-15 | 12.16 | 12.52 | 11.9 | 12.25 | -0.57% | 43,815 | 53,672,777 |
| 2024-05-14 | 12.28 | 12.46 | 12.06 | 12.32 | +1.48% | 54,946 | 67,421,176 |
| 2024-05-13 | 12.45 | 12.8 | 12.03 | 12.14 | -5.53% | 95,424 | 118,178,597 |
| 2024-05-10 | 13.98 | 13.98 | 12.78 | 12.85 | -10.14% | 165,153 | 218,697,245 |
| 2024-05-09 | 13.32 | 16 | 12.92 | 14.3 | +6% | 220,150 | 314,692,196 |
| 2024-05-08 | 12.91 | 13.58 | 12.54 | 13.49 | +5.23% | 120,702 | 157,707,505 |
| 2024-05-07 | 12.7 | 13.06 | 12.51 | 12.82 | +4.4% | 77,168 | 98,349,064 |
| 2024-05-06 | 12.06 | 12.39 | 12.06 | 12.28 | +1.15% | 39,888 | 48,746,991 |
| 2024-04-30 | 12.01 | 12.14 | 11.83 | 12.14 | +0.66% | 42,290 | 50,834,511 |
| 2024-04-29 | 11.69 | 12.1 | 11.67 | 12.06 | +2.2% | 55,480 | 66,044,594 |
| 2024-04-26 | 11.5 | 12.41 | 11.16 | 11.8 | +1.29% | 72,614 | 85,666,935 |
| 2024-04-25 | 11.3 | 11.7 | 11.25 | 11.65 | +3.1% | 37,000 | 42,780,047 |
| 2024-04-24 | 11.02 | 11.41 | 10.94 | 11.3 | +3.39% | 38,988 | 43,729,177 |
| 2024-04-23 | 10.6 | 11.04 | 10.5 | 10.93 | +1.86% | 50,294 | 54,555,935 |
| 2024-04-22 | 10.8 | 11.27 | 10.62 | 10.73 | +1.71% | 44,537 | 48,387,813 |
| 2024-04-19 | 10.5 | 10.79 | 10.39 | 10.55 | -0.38% | 27,839 | 29,332,503 |
| 2024-04-18 | 11.13 | 11.17 | 10.57 | 10.59 | -5.28% | 49,269 | 52,889,706 |
| 2024-04-17 | 9.97 | 11.18 | 9.97 | 11.18 | +15.14% | 61,826 | 66,572,262 |
| 2024-04-16 | 10.81 | 10.85 | 9.71 | 9.71 | -12.36% | 59,458 | 59,579,423 |
| 2024-04-15 | 12.3 | 12.45 | 10.75 | 11.08 | -10.28% | 67,671 | 75,918,847 |
| 2024-04-12 | 12.34 | 12.66 | 12.34 | 12.35 | -0.24% | 19,608 | 24,444,614 |
| 2024-04-11 | 12.36 | 12.63 | 12.21 | 12.38 | -0.24% | 26,884 | 33,550,227 |
| 2024-04-10 | 12.94 | 12.97 | 12.23 | 12.41 | -4.61% | 33,836 | 42,345,635 |
| 2024-04-09 | 12.64 | 13.08 | 12.52 | 13.01 | +3.75% | 28,791 | 36,879,399 |
| 2024-04-08 | 13.1 | 13.1 | 12.5 | 12.54 | -3.76% | 39,340 | 50,248,034 |
| 2024-04-03 | 13.32 | 13.47 | 12.85 | 13.03 | -2.47% | 29,846 | 39,051,949 |
| 2024-04-02 | 13.44 | 13.57 | 13.28 | 13.36 | -0.89% | 30,107 | 40,340,472 |
| 2024-04-01 | 13.2 | 13.52 | 13.12 | 13.48 | +2.2% | 41,790 | 55,517,613 |
| 2024-03-29 | 13.03 | 13.2 | 12.83 | 13.19 | +2.01% | 37,464 | 48,893,118 |
| 2024-03-28 | 12.6 | 13.14 | 12.5 | 12.93 | +2.13% | 41,776 | 53,939,453 |
| 2024-03-27 | 12.9 | 13.31 | 12.65 | 12.66 | -1.56% | 43,233 | 56,007,675 |
| 2024-03-26 | 12.95 | 13.19 | 12.59 | 12.86 | -1% | 47,487 | 61,052,854 |
| 2024-03-25 | 13.42 | 13.5 | 12.95 | 12.99 | -3.99% | 68,479 | 90,715,209 |
| 2024-03-22 | 14.4 | 14.51 | 13.39 | 13.53 | -4.04% | 86,727 | 120,266,648 |
| 2024-03-21 | 13.71 | 14.6 | 13.6 | 14.1 | +2.99% | 91,412 | 128,506,654 |
| 2024-03-20 | 13.19 | 13.9 | 12.96 | 13.69 | +4.11% | 63,983 | 86,729,485 |
| 2024-03-19 | 13.5 | 13.51 | 13.14 | 13.15 | -2.66% | 52,345 | 69,646,585 |
| 2024-03-18 | 12.95 | 13.57 | 12.83 | 13.51 | +5.88% | 73,451 | 97,348,555 |
| 2024-03-15 | 12.34 | 12.79 | 12.31 | 12.76 | +2.08% | 48,941 | 61,579,736 |
| 2024-03-14 | 12.66 | 12.89 | 12.27 | 12.5 | -0.64% | 53,165 | 66,862,624 |
| 2024-03-13 | 12.56 | 12.71 | 12.25 | 12.58 | +0.8% | 66,102 | 82,674,047 |
| 2024-03-12 | 12.61 | 12.91 | 12.2 | 12.48 | -0.32% | 73,541 | 91,662,144 |
| 2024-03-11 | 12.43 | 13.26 | 12.21 | 12.52 | +3.56% | 96,663 | 122,187,542 |
| 2024-03-08 | 11.47 | 12.59 | 11.47 | 12.09 | +5.41% | 77,465 | 92,702,058 |
| 2024-03-07 | 11.65 | 11.88 | 11.42 | 11.47 | -1.55% | 33,408 | 38,973,062 |
| 2024-03-06 | 11.35 | 11.76 | 11.29 | 11.65 | +2.73% | 37,202 | 42,996,023 |
| 2024-03-05 | 11.83 | 11.84 | 11.3 | 11.34 | -4.87% | 44,371 | 51,075,126 |
| 2024-03-04 | 11.82 | 12.24 | 11.55 | 11.92 | +1.02% | 64,976 | 76,989,762 |
| 2024-03-01 | 11.48 | 12.5 | 11.39 | 11.8 | +2.61% | 55,180 | 64,461,766 |
| 2024-02-29 | 10.88 | 11.57 | 10.7 | 11.5 | +4.45% | 70,091 | 79,066,422 |
| 2024-02-28 | 12.89 | 13.16 | 10.93 | 11.01 | -12.96% | 82,035 | 98,773,946 |
| 2024-02-27 | 12.1 | 12.65 | 12.01 | 12.65 | +4.2% | 39,850 | 49,474,505 |
| 2024-02-26 | 11.8 | 12.57 | 11.71 | 12.14 | +2.88% | 51,801 | 62,893,115 |
| 2024-02-23 | 11.22 | 11.83 | 11.17 | 11.8 | +5.26% | 46,218 | 53,305,619 |
| 2024-02-22 | 10.75 | 11.23 | 10.75 | 11.21 | +2.66% | 53,663 | 59,090,447 |
| 2024-02-21 | 10.21 | 11.35 | 10.13 | 10.92 | +6.12% | 71,920 | 77,568,875 |
| 2024-02-20 | 10.03 | 10.51 | 9.81 | 10.29 | +2.49% | 52,576 | 53,798,842 |
| 2024-02-19 | 9.42 | 10.08 | 9.42 | 10.04 | +8.07% | 88,125 | 86,397,934 |
| 2024-02-08 | 8.59 | 9.4 | 7.98 | 9.29 | +8.65% | 115,799 | 100,183,693 |
| 2024-02-07 | 9.57 | 9.88 | 8.2 | 8.55 | -9.91% | 116,381 | 100,766,756 |
| 2024-02-06 | 9.23 | 9.93 | 8.52 | 9.49 | -2.97% | 83,621 | 75,354,783 |
| 2024-02-05 | 11.51 | 11.62 | 9.45 | 9.78 | -17.19% | 77,778 | 78,434,036 |
| 2024-02-02 | 12.52 | 13.07 | 11.4 | 11.81 | -7.73% | 52,643 | 63,951,013 |
| 2024-02-01 | 12.91 | 13.09 | 12.18 | 12.8 | -0.16% | 43,339 | 54,759,401 |
| 2024-01-31 | 13.8 | 13.87 | 12.7 | 12.82 | -7.7% | 37,486 | 49,519,516 |
| 2024-01-30 | 14.66 | 15 | 13.8 | 13.89 | -2.53% | 30,874 | 43,841,691 |
| 2024-01-29 | 15.05 | 15.17 | 14.18 | 14.25 | -4.81% | 25,475 | 36,844,193 |
| 2024-01-26 | 14.93 | 15.31 | 14.73 | 14.97 | +0.6% | 26,476 | 39,906,575 |
| 2024-01-25 | 14.04 | 14.93 | 13.93 | 14.88 | +5.61% | 25,073 | 36,376,320 |
| 2024-01-24 | 13.94 | 14.32 | 13.44 | 14.09 | +1.44% | 28,403 | 39,489,132 |
| 2024-01-23 | 14.21 | 14.5 | 13.71 | 13.89 | -4.34% | 40,570 | 56,395,506 |
| 2024-01-22 | 15.48 | 15.6 | 14.38 | 14.52 | -6.08% | 28,162 | 42,232,339 |
| 2024-01-19 | 15.81 | 16.19 | 15.38 | 15.46 | -2.03% | 19,886 | 30,970,316 |
| 2024-01-18 | 16.09 | 16.2 | 15.36 | 15.78 | -1.93% | 23,995 | 37,603,426 |
| 2024-01-17 | 16.59 | 16.68 | 16.09 | 16.09 | -2.48% | 18,106 | 29,742,950 |
| 2024-01-16 | 16.18 | 17 | 16.18 | 16.5 | -1.08% | 16,794 | 27,730,310 |
| 2024-01-15 | 16.62 | 16.89 | 16.49 | 16.68 | +0.12% | 18,884 | 31,560,068 |
| 2024-01-12 | 17.15 | 17.15 | 16.61 | 16.66 | -1.54% | 13,287 | 22,380,309 |
| 2024-01-11 | 16.75 | 17.09 | 16.62 | 16.92 | +1.08% | 16,002 | 27,008,637 |
| 2024-01-10 | 17.13 | 17.13 | 16.61 | 16.74 | -1.59% | 17,981 | 30,229,902 |
| 2024-01-09 | 17.04 | 17.28 | 16.82 | 17.01 | +0.83% | 18,638 | 31,703,557 |
| 2024-01-08 | 17.4 | 17.4 | 16.87 | 16.87 | -2.37% | 13,641 | 23,296,595 |
| 2024-01-05 | 17.6 | 17.77 | 17.17 | 17.28 | -2.1% | 12,323 | 21,527,786 |
| 2024-01-04 | 17.85 | 17.85 | 17.41 | 17.65 | -0.17% | 14,452 | 25,422,645 |
| 2024-01-03 | 17.5 | 17.87 | 17.47 | 17.68 | +0.63% | 21,347 | 37,743,255 |
| 2024-01-02 | 17.21 | 17.74 | 17.1 | 17.57 | +2.33% | 31,605 | 55,250,706 |
| 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：