股票概览
12.79
-0.23%
-0.03
12.83
开盘价
13.16
最高价
12.66
最低价
51,930
成交量
数据更新至: 2024-05-20
技术指标
12.51
MA5 (5日均线)
12.50
MA10 (10日均线)
12.26
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 | 12.83 | 13.16 | 12.66 | 12.79 | -0.23% | 51,930 | 66,912,155 |
| 2024-05-17 | 12.69 | 12.89 | 12.47 | 12.82 | +0.87% | 50,655 | 64,292,062 |
| 2024-05-16 | 12.11 | 12.85 | 12.1 | 12.71 | +5.22% | 57,908 | 72,894,341 |
| 2024-05-15 | 12.08 | 12.32 | 11.9 | 12.08 | -0.41% | 24,526 | 29,745,181 |
| 2024-05-14 | 11.86 | 12.2 | 11.86 | 12.13 | +1.93% | 19,029 | 22,911,566 |
| 2024-05-13 | 12.31 | 12.31 | 11.83 | 11.9 | -4.57% | 29,762 | 35,794,448 |
| 2024-05-10 | 12.75 | 12.78 | 12.31 | 12.47 | -1.81% | 22,409 | 27,992,040 |
| 2024-05-09 | 12.59 | 12.9 | 12.57 | 12.7 | +1.11% | 30,652 | 38,943,512 |
| 2024-05-08 | 12.87 | 12.87 | 12.42 | 12.56 | -2.41% | 31,979 | 40,269,322 |
| 2024-05-07 | 12.78 | 12.96 | 12.66 | 12.87 | +1.5% | 34,964 | 44,872,742 |
| 2024-05-06 | 12.45 | 12.8 | 12.45 | 12.68 | +2.34% | 33,832 | 42,762,651 |
| 2024-04-30 | 12.71 | 12.77 | 12.29 | 12.39 | -2.13% | 45,780 | 56,854,209 |
| 2024-04-29 | 12.15 | 12.71 | 12.04 | 12.66 | +4.46% | 53,593 | 66,443,944 |
| 2024-04-26 | 12 | 12.4 | 11.82 | 12.12 | -0.98% | 53,228 | 64,674,319 |
| 2024-04-25 | 12.05 | 12.45 | 11.93 | 12.24 | +1.24% | 44,098 | 53,956,054 |
| 2024-04-24 | 11.55 | 12.34 | 11.51 | 12.09 | +3.07% | 54,387 | 65,272,921 |
| 2024-04-23 | 11.24 | 11.9 | 11.2 | 11.73 | +4.27% | 53,315 | 62,290,330 |
| 2024-04-22 | 11.98 | 12.19 | 11.1 | 11.25 | -3.6% | 43,611 | 49,782,428 |
| 2024-04-19 | 11.4 | 11.94 | 11.14 | 11.67 | +2.82% | 54,643 | 62,748,057 |
| 2024-04-18 | 11.51 | 11.68 | 11.11 | 11.35 | -0.26% | 45,503 | 51,881,204 |
| 2024-04-17 | 10.45 | 11.4 | 10.45 | 11.38 | +12.01% | 41,465 | 45,990,593 |
| 2024-04-16 | 11.3 | 11.3 | 10.12 | 10.16 | -11.03% | 49,421 | 51,717,736 |
| 2024-04-15 | 12.35 | 12.47 | 11.18 | 11.42 | -7.75% | 52,426 | 60,576,514 |
| 2024-04-12 | 12.6 | 12.68 | 12.31 | 12.38 | -1.28% | 27,930 | 34,839,802 |
| 2024-04-11 | 12.56 | 12.85 | 12.4 | 12.54 | -1.26% | 29,940 | 37,877,969 |
| 2024-04-10 | 13.38 | 13.45 | 12.41 | 12.7 | -5.01% | 60,844 | 77,431,819 |
| 2024-04-09 | 12.66 | 13.81 | 12.66 | 13.37 | +5.61% | 68,619 | 91,176,833 |
| 2024-04-08 | 13.45 | 13.45 | 12.62 | 12.66 | -5.87% | 48,374 | 62,284,511 |
| 2024-04-03 | 13.9 | 13.9 | 13.2 | 13.45 | -3.45% | 56,003 | 75,300,998 |
| 2024-04-02 | 13.75 | 13.99 | 13.65 | 13.93 | +1.24% | 67,334 | 93,336,793 |
| 2024-04-01 | 13.79 | 14.07 | 13.6 | 13.76 | +0.73% | 67,808 | 93,591,166 |
| 2024-03-29 | 13.04 | 13.77 | 13.04 | 13.66 | +4.59% | 78,630 | 106,155,811 |
| 2024-03-28 | 12.3 | 13.24 | 12.24 | 13.06 | +7.49% | 62,646 | 80,453,667 |
| 2024-03-27 | 12.89 | 12.89 | 12.15 | 12.15 | -5.81% | 38,299 | 47,816,203 |
| 2024-03-26 | 13.01 | 13.19 | 12.58 | 12.9 | -0.62% | 37,994 | 48,862,053 |
| 2024-03-25 | 13.45 | 13.63 | 12.92 | 12.98 | -3.99% | 42,208 | 55,948,175 |
| 2024-03-22 | 13.77 | 13.82 | 13.28 | 13.52 | -2.1% | 53,152 | 71,752,228 |
| 2024-03-21 | 13.91 | 13.98 | 13.62 | 13.81 | -0.72% | 47,274 | 65,158,530 |
| 2024-03-20 | 13.65 | 13.95 | 13.59 | 13.91 | +2.51% | 51,845 | 71,410,397 |
| 2024-03-19 | 13.6 | 13.75 | 13.49 | 13.57 | -0.59% | 50,960 | 69,419,390 |
| 2024-03-18 | 13.17 | 13.65 | 13.11 | 13.65 | +3.8% | 67,097 | 90,274,185 |
| 2024-03-15 | 12.97 | 13.17 | 12.78 | 13.15 | +0.61% | 44,855 | 58,293,036 |
| 2024-03-14 | 13.37 | 13.74 | 12.75 | 13.07 | -1.21% | 74,986 | 99,033,536 |
| 2024-03-13 | 12.92 | 13.45 | 12.89 | 13.23 | +2.08% | 85,163 | 112,263,797 |
| 2024-03-12 | 12.68 | 12.97 | 12.57 | 12.96 | +2.53% | 60,428 | 77,434,432 |
| 2024-03-11 | 12.5 | 12.65 | 12.26 | 12.64 | +1.2% | 44,590 | 55,588,151 |
| 2024-03-08 | 12.33 | 12.58 | 12.22 | 12.49 | +0.89% | 40,800 | 50,745,301 |
| 2024-03-07 | 12.43 | 12.85 | 12.36 | 12.38 | -0.64% | 62,773 | 78,979,681 |
| 2024-03-06 | 12.4 | 12.68 | 12.21 | 12.46 | -1.42% | 55,182 | 68,712,500 |
| 2024-03-05 | 12.88 | 12.91 | 12.4 | 12.64 | -4.53% | 95,937 | 121,289,061 |
| 2024-03-04 | 12.49 | 13.25 | 11.91 | 13.24 | +6.09% | 85,920 | 107,959,129 |
| 2024-03-01 | 12.28 | 12.55 | 12.13 | 12.48 | +1.63% | 54,570 | 67,455,891 |
| 2024-02-29 | 11.44 | 12.39 | 11.44 | 12.28 | +4.78% | 66,170 | 80,141,817 |
| 2024-02-28 | 13.4 | 13.65 | 11.62 | 11.72 | -11.55% | 105,767 | 134,209,345 |
| 2024-02-27 | 12.6 | 13.25 | 12.45 | 13.25 | +4.91% | 66,182 | 85,458,383 |
| 2024-02-26 | 12.4 | 12.98 | 12.3 | 12.63 | +0.56% | 86,425 | 109,028,377 |
| 2024-02-23 | 12.15 | 12.56 | 11.91 | 12.56 | +5.63% | 95,776 | 117,368,204 |
| 2024-02-22 | 11.28 | 12 | 11.28 | 11.89 | +6.16% | 89,650 | 104,603,124 |
| 2024-02-21 | 11 | 11.73 | 10.87 | 11.2 | -1.06% | 88,818 | 101,227,820 |
| 2024-02-20 | 10.8 | 12.05 | 10.72 | 11.32 | +5.01% | 96,235 | 109,909,113 |
| 2024-02-19 | 10.39 | 10.85 | 10.33 | 10.78 | +7.48% | 79,470 | 84,197,117 |
| 2024-02-08 | 8.85 | 10.08 | 8.61 | 10.03 | +11.57% | 81,845 | 76,291,275 |
| 2024-02-07 | 10.06 | 10.11 | 8.7 | 8.99 | -10.01% | 91,564 | 86,428,710 |
| 2024-02-06 | 9.64 | 10.38 | 8.64 | 9.99 | +0.6% | 90,507 | 84,412,661 |
| 2024-02-05 | 11.58 | 11.59 | 9.74 | 9.93 | -14.91% | 70,210 | 72,158,375 |
| 2024-02-02 | 12.4 | 12.89 | 11.25 | 11.67 | -6.27% | 45,971 | 55,134,621 |
| 2024-02-01 | 13.1 | 13.1 | 12.37 | 12.45 | -5.18% | 43,385 | 54,778,367 |
| 2024-01-31 | 13.98 | 14 | 12.99 | 13.13 | -6.21% | 34,051 | 45,698,226 |
| 2024-01-30 | 14.53 | 14.64 | 13.95 | 14 | -4.5% | 24,988 | 35,588,315 |
| 2024-01-29 | 15.24 | 15.3 | 14.53 | 14.66 | -3.81% | 23,184 | 34,436,030 |
| 2024-01-26 | 15.22 | 15.56 | 15.16 | 15.24 | +0.2% | 24,822 | 38,079,086 |
| 2024-01-25 | 14.49 | 15.24 | 14.42 | 15.21 | +5.33% | 32,590 | 48,578,328 |
| 2024-01-24 | 14.24 | 14.56 | 13.85 | 14.44 | +1.4% | 26,571 | 37,847,869 |
| 2024-01-23 | 14.34 | 14.53 | 13.93 | 14.24 | -0.63% | 30,217 | 42,728,366 |
| 2024-01-22 | 15.35 | 15.39 | 14.17 | 14.33 | -7.01% | 33,965 | 50,375,685 |
| 2024-01-19 | 15.83 | 15.84 | 15.4 | 15.41 | -3.08% | 21,092 | 32,757,739 |
| 2024-01-18 | 16.16 | 16.16 | 15.39 | 15.9 | -0.25% | 26,294 | 41,146,125 |
| 2024-01-17 | 16.48 | 16.55 | 15.9 | 15.94 | -3.04% | 19,475 | 31,469,754 |
| 2024-01-16 | 16.8 | 16.8 | 16.13 | 16.44 | -1.5% | 26,877 | 43,995,441 |
| 2024-01-15 | 16.66 | 16.77 | 16.35 | 16.69 | -1.24% | 22,647 | 37,591,981 |
| 2024-01-12 | 17 | 17.55 | 16.9 | 16.9 | -1.63% | 28,126 | 48,396,781 |
| 2024-01-11 | 16.39 | 17.18 | 16.39 | 17.18 | +4.31% | 34,686 | 58,829,374 |
| 2024-01-10 | 16.97 | 16.97 | 16.38 | 16.47 | -2.95% | 29,584 | 49,133,207 |
| 2024-01-09 | 16.91 | 17.29 | 16.77 | 16.97 | -0.18% | 35,989 | 61,323,057 |
| 2024-01-08 | 17.24 | 17.69 | 17 | 17 | -2.86% | 40,064 | 69,483,204 |
| 2024-01-05 | 18.46 | 18.68 | 17.46 | 17.5 | -1.35% | 66,315 | 119,463,422 |
| 2024-01-04 | 17.58 | 17.9 | 17.3 | 17.74 | +0.91% | 26,174 | 46,309,688 |
| 2024-01-03 | 17.8 | 17.92 | 17.33 | 17.58 | -2.06% | 28,441 | 50,039,615 |
| 2024-01-02 | 17.99 | 18.14 | 17.85 | 17.95 | -0.66% | 29,670 | 53,379,129 |
| 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：