股票概览
13.09
+2.35%
+0.3
12.75
开盘价
13.21
最高价
12.56
最低价
90,426
成交量
数据更新至: 2024-05-20
技术指标
12.66
MA5 (5日均线)
12.83
MA10 (10日均线)
12.46
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 | 12.75 | 13.21 | 12.56 | 13.09 | +2.35% | 90,426 | 117,255,522 |
| 2024-05-17 | 12.55 | 12.87 | 12.42 | 12.79 | +2.24% | 69,809 | 88,603,284 |
| 2024-05-16 | 12.5 | 12.66 | 12.43 | 12.51 | +0.89% | 58,695 | 73,658,174 |
| 2024-05-15 | 12.38 | 12.64 | 12.21 | 12.4 | -0.96% | 52,598 | 65,580,351 |
| 2024-05-14 | 12.38 | 12.53 | 12.27 | 12.52 | +1.13% | 55,950 | 69,555,285 |
| 2024-05-13 | 13.04 | 13.04 | 12.23 | 12.38 | -6.35% | 96,717 | 120,361,840 |
| 2024-05-10 | 12.99 | 13.36 | 12.71 | 13.22 | +1.69% | 136,480 | 179,269,903 |
| 2024-05-09 | 13.07 | 13.13 | 12.97 | 13 | -0.31% | 86,738 | 113,218,344 |
| 2024-05-08 | 13.15 | 13.25 | 12.88 | 13.04 | -2.1% | 101,892 | 132,289,003 |
| 2024-05-07 | 13.51 | 13.61 | 13.15 | 13.32 | -2.49% | 146,578 | 195,437,102 |
| 2024-05-06 | 13.85 | 13.96 | 13.41 | 13.66 | -2.36% | 185,976 | 252,001,815 |
| 2024-04-30 | 12.96 | 14.68 | 12.86 | 13.99 | +6.55% | 260,048 | 354,052,813 |
| 2024-04-29 | 12.78 | 13.17 | 12.74 | 13.13 | -0.98% | 190,374 | 246,489,060 |
| 2024-04-26 | 11.51 | 13.46 | 11.38 | 13.26 | +14.71% | 197,988 | 248,539,446 |
| 2024-04-25 | 11.28 | 11.79 | 11.17 | 11.56 | +1.85% | 60,520 | 69,842,415 |
| 2024-04-24 | 11.21 | 11.35 | 11.13 | 11.35 | +2.16% | 45,226 | 50,964,921 |
| 2024-04-23 | 10.97 | 11.25 | 10.97 | 11.11 | +1.18% | 35,924 | 39,996,637 |
| 2024-04-22 | 10.69 | 11.1 | 10.42 | 10.98 | +1.67% | 42,293 | 46,144,147 |
| 2024-04-19 | 11.29 | 11.29 | 10.59 | 10.8 | -2.35% | 48,331 | 52,160,081 |
| 2024-04-18 | 10.95 | 11.34 | 10.63 | 11.06 | +0.91% | 53,900 | 59,441,853 |
| 2024-04-17 | 10.31 | 10.98 | 10.31 | 10.96 | +8.41% | 53,200 | 57,112,139 |
| 2024-04-16 | 10.92 | 10.92 | 10.1 | 10.11 | -8.01% | 65,561 | 68,103,501 |
| 2024-04-15 | 11.13 | 11.3 | 10.7 | 10.99 | -1.7% | 47,236 | 51,855,653 |
| 2024-04-12 | 11.29 | 11.48 | 11.13 | 11.18 | -1.32% | 25,080 | 28,289,130 |
| 2024-04-11 | 11.14 | 11.53 | 11.12 | 11.33 | +0.53% | 30,888 | 35,203,524 |
| 2024-04-10 | 11.54 | 11.56 | 11.14 | 11.27 | -2.84% | 35,926 | 40,672,819 |
| 2024-04-09 | 11.27 | 11.63 | 11.19 | 11.6 | +3.02% | 39,958 | 45,670,171 |
| 2024-04-08 | 11.61 | 11.64 | 11.24 | 11.26 | -3.84% | 52,689 | 60,047,483 |
| 2024-04-03 | 12.1 | 12.15 | 11.61 | 11.71 | -3.78% | 55,065 | 64,673,454 |
| 2024-04-02 | 12.58 | 12.66 | 11.91 | 12.17 | -4.02% | 88,929 | 108,171,498 |
| 2024-04-01 | 12.06 | 12.97 | 12.06 | 12.68 | +6.38% | 105,359 | 132,802,822 |
| 2024-03-29 | 12.03 | 12.07 | 11.58 | 11.92 | -0.58% | 51,567 | 60,818,107 |
| 2024-03-28 | 11.57 | 12.15 | 11.38 | 11.99 | +4.08% | 76,956 | 91,281,648 |
| 2024-03-27 | 12.45 | 12.45 | 11.5 | 11.52 | -7.4% | 99,163 | 117,557,104 |
| 2024-03-26 | 12.98 | 13.06 | 12.21 | 12.44 | -6.89% | 158,527 | 199,403,063 |
| 2024-03-25 | 12.71 | 14.1 | 12.51 | 13.36 | +5.03% | 182,967 | 244,267,889 |
| 2024-03-22 | 12.7 | 13.02 | 12.43 | 12.72 | -0.55% | 52,171 | 66,405,552 |
| 2024-03-21 | 13.06 | 13.1 | 12.71 | 12.79 | -0.78% | 45,458 | 58,625,896 |
| 2024-03-20 | 12.64 | 12.95 | 12.59 | 12.89 | +1.02% | 58,125 | 74,323,438 |
| 2024-03-19 | 12.53 | 12.98 | 12.45 | 12.76 | +2% | 71,438 | 90,939,895 |
| 2024-03-18 | 12.36 | 12.56 | 12.16 | 12.51 | +1.71% | 46,993 | 58,039,571 |
| 2024-03-15 | 12.1 | 12.32 | 12 | 12.3 | +0.82% | 41,598 | 50,393,694 |
| 2024-03-14 | 12.61 | 12.64 | 12.01 | 12.2 | -3.94% | 56,906 | 69,857,207 |
| 2024-03-13 | 12.31 | 12.88 | 12.27 | 12.7 | +3.34% | 69,473 | 87,538,360 |
| 2024-03-12 | 12.3 | 12.48 | 12.12 | 12.29 | +0.9% | 40,059 | 49,222,713 |
| 2024-03-11 | 11.93 | 12.21 | 11.72 | 12.18 | +1.67% | 37,881 | 45,236,775 |
| 2024-03-08 | 11.77 | 12.06 | 11.72 | 11.98 | +1.44% | 34,178 | 40,592,603 |
| 2024-03-07 | 12.27 | 12.33 | 11.81 | 11.81 | -3.04% | 37,240 | 44,923,839 |
| 2024-03-06 | 12.18 | 12.35 | 11.94 | 12.18 | -0.16% | 39,325 | 47,789,435 |
| 2024-03-05 | 12.21 | 12.63 | 11.99 | 12.2 | -0.57% | 55,461 | 68,053,994 |
| 2024-03-04 | 12.39 | 12.48 | 12 | 12.27 | -1.05% | 37,921 | 46,340,793 |
| 2024-03-01 | 12.19 | 12.47 | 12.08 | 12.4 | +1.72% | 47,643 | 58,732,667 |
| 2024-02-29 | 11.32 | 12.23 | 11.31 | 12.19 | +5.45% | 65,180 | 78,264,067 |
| 2024-02-28 | 12.52 | 12.74 | 11.51 | 11.56 | -7.74% | 86,239 | 105,086,110 |
| 2024-02-27 | 11.96 | 12.55 | 11.85 | 12.53 | +4.24% | 58,270 | 71,406,046 |
| 2024-02-26 | 11.99 | 12.24 | 11.83 | 12.02 | -0.33% | 61,187 | 73,416,857 |
| 2024-02-23 | 11.78 | 12.09 | 11.6 | 12.06 | +2.9% | 64,697 | 76,665,413 |
| 2024-02-22 | 11.33 | 11.8 | 11.23 | 11.72 | +3.9% | 60,575 | 70,106,174 |
| 2024-02-21 | 11.09 | 11.72 | 10.9 | 11.28 | -1.31% | 80,777 | 92,075,915 |
| 2024-02-20 | 11 | 11.5 | 10.82 | 11.43 | +3.07% | 77,170 | 86,543,374 |
| 2024-02-19 | 11.16 | 11.43 | 10.76 | 11.09 | +0.82% | 98,690 | 109,453,730 |
| 2024-02-08 | 10.79 | 11.01 | 10.22 | 11 | +6.9% | 109,381 | 117,204,611 |
| 2024-02-07 | 10.13 | 10.77 | 9.97 | 10.29 | +1.88% | 94,087 | 97,393,704 |
| 2024-02-06 | 10 | 10.29 | 9.36 | 10.1 | -1.46% | 112,352 | 110,007,466 |
| 2024-02-05 | 9.84 | 10.5 | 8.74 | 10.25 | +2.6% | 126,146 | 119,725,327 |
| 2024-02-02 | 10.57 | 10.85 | 9.55 | 9.99 | -5.49% | 63,039 | 63,937,800 |
| 2024-02-01 | 10.51 | 10.93 | 10.32 | 10.57 | -2.22% | 49,623 | 52,495,342 |
| 2024-01-31 | 11.32 | 11.49 | 10.75 | 10.81 | -5.18% | 48,419 | 53,528,662 |
| 2024-01-30 | 11.68 | 11.82 | 11.37 | 11.4 | -2.81% | 28,433 | 33,003,618 |
| 2024-01-29 | 12.2 | 12.2 | 11.67 | 11.73 | -2.9% | 28,581 | 33,900,564 |
| 2024-01-26 | 12.27 | 12.42 | 12.01 | 12.08 | -1.63% | 24,020 | 29,322,113 |
| 2024-01-25 | 11.93 | 12.34 | 11.72 | 12.28 | +3.8% | 30,956 | 37,448,832 |
| 2024-01-24 | 11.72 | 11.98 | 11.31 | 11.83 | +1.89% | 36,357 | 42,242,343 |
| 2024-01-23 | 11.52 | 11.68 | 11.34 | 11.61 | +1.04% | 35,125 | 40,481,818 |
| 2024-01-22 | 12.34 | 12.45 | 11.3 | 11.49 | -6.89% | 51,747 | 61,495,386 |
| 2024-01-19 | 12.62 | 12.64 | 12.29 | 12.34 | -2.22% | 39,658 | 49,205,720 |
| 2024-01-18 | 12.84 | 12.85 | 12.23 | 12.62 | -0.71% | 36,587 | 45,594,116 |
| 2024-01-17 | 13.15 | 13.2 | 12.71 | 12.71 | -2.38% | 20,034 | 25,979,165 |
| 2024-01-16 | 13.12 | 13.22 | 12.8 | 13.02 | -0.76% | 27,412 | 35,518,294 |
| 2024-01-15 | 13.15 | 13.27 | 13.01 | 13.12 | -1.13% | 27,089 | 35,605,162 |
| 2024-01-12 | 13.41 | 13.52 | 13.23 | 13.27 | -1.48% | 25,545 | 34,065,292 |
| 2024-01-11 | 12.96 | 13.59 | 12.96 | 13.47 | +3.62% | 32,145 | 42,806,818 |
| 2024-01-10 | 13.29 | 13.29 | 12.88 | 13 | -1.74% | 31,056 | 40,498,231 |
| 2024-01-09 | 13.39 | 13.48 | 13.05 | 13.23 | -0.68% | 34,341 | 45,545,675 |
| 2024-01-08 | 13.87 | 13.87 | 13.27 | 13.32 | -3.55% | 40,662 | 54,937,296 |
| 2024-01-05 | 14.05 | 14.09 | 13.71 | 13.81 | -1.5% | 21,356 | 29,644,156 |
| 2024-01-04 | 14.24 | 14.24 | 13.95 | 14.02 | -1.54% | 27,005 | 38,035,121 |
| 2024-01-03 | 14.34 | 14.42 | 14.08 | 14.24 | -0.7% | 25,314 | 36,060,435 |
| 2024-01-02 | 14.78 | 14.78 | 14.32 | 14.34 | -2.98% | 26,246 | 38,042,558 |
| 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：