股票概览
12.13
-0.33%
-0.04
12.22
开盘价
12.39
最高价
12.05
最低价
16,717
成交量
数据更新至: 2024-05-20
技术指标
12.06
MA5 (5日均线)
12.17
MA10 (10日均线)
12.10
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 | 12.22 | 12.39 | 12.05 | 12.13 | -0.33% | 16,717 | 20,370,598 |
| 2024-05-17 | 12.17 | 12.25 | 12.01 | 12.17 | +0.33% | 11,486 | 13,939,566 |
| 2024-05-16 | 11.94 | 12.17 | 11.94 | 12.13 | +1.76% | 12,076 | 14,606,211 |
| 2024-05-15 | 12.1 | 12.19 | 11.86 | 11.92 | -0.33% | 13,017 | 15,673,901 |
| 2024-05-14 | 11.93 | 12.11 | 11.89 | 11.96 | +0.59% | 11,088 | 13,293,383 |
| 2024-05-13 | 12.22 | 12.28 | 11.8 | 11.89 | -2.62% | 14,367 | 17,165,890 |
| 2024-05-10 | 12.54 | 12.6 | 12.2 | 12.21 | -2.32% | 12,031 | 14,803,558 |
| 2024-05-09 | 12.31 | 12.58 | 12.31 | 12.5 | +1.54% | 12,769 | 15,960,605 |
| 2024-05-08 | 12.5 | 12.56 | 12.23 | 12.31 | -1.52% | 13,785 | 17,046,279 |
| 2024-05-07 | 12.34 | 12.5 | 12.26 | 12.5 | +1.3% | 11,718 | 14,533,768 |
| 2024-05-06 | 12.05 | 12.34 | 12.05 | 12.34 | +3.52% | 16,041 | 19,666,090 |
| 2024-04-30 | 12.07 | 12.15 | 11.73 | 11.92 | -1.24% | 18,764 | 22,400,752 |
| 2024-04-29 | 11.58 | 12.07 | 11.55 | 12.07 | +4.23% | 23,145 | 27,339,075 |
| 2024-04-26 | 11.77 | 11.78 | 11.5 | 11.58 | -1.03% | 25,032 | 29,016,754 |
| 2024-04-25 | 11.79 | 11.92 | 11.64 | 11.7 | -1.02% | 34,061 | 40,046,731 |
| 2024-04-24 | 11.31 | 11.82 | 11.22 | 11.82 | -4.68% | 41,531 | 48,189,450 |
| 2024-04-23 | 12.04 | 12.46 | 12.04 | 12.4 | +2.73% | 16,149 | 19,879,284 |
| 2024-04-22 | 12.06 | 12.24 | 11.66 | 12.07 | -1.39% | 16,309 | 19,538,679 |
| 2024-04-19 | 12.02 | 12.35 | 11.93 | 12.24 | +1.32% | 15,120 | 18,378,469 |
| 2024-04-18 | 12.35 | 12.35 | 11.9 | 12.08 | -1.87% | 17,347 | 21,027,531 |
| 2024-04-17 | 11.32 | 12.32 | 11.31 | 12.31 | +11% | 26,890 | 32,247,541 |
| 2024-04-16 | 12 | 12.04 | 11.01 | 11.09 | -8.27% | 26,711 | 30,256,953 |
| 2024-04-15 | 13.01 | 13.08 | 11.83 | 12.09 | -7.36% | 32,833 | 40,348,590 |
| 2024-04-12 | 13.04 | 13.43 | 13.01 | 13.05 | +0.46% | 16,998 | 22,478,363 |
| 2024-04-11 | 12.76 | 13.2 | 12.61 | 12.99 | +0.93% | 13,226 | 17,227,807 |
| 2024-04-10 | 13.12 | 13.24 | 12.67 | 12.87 | -2.35% | 14,593 | 18,859,425 |
| 2024-04-09 | 13 | 13.23 | 12.99 | 13.18 | +1.46% | 13,916 | 18,238,392 |
| 2024-04-08 | 13.39 | 13.48 | 12.98 | 12.99 | -3.56% | 20,972 | 27,749,545 |
| 2024-04-03 | 13.5 | 13.6 | 13.25 | 13.47 | -0.74% | 15,032 | 20,139,481 |
| 2024-04-02 | 13.55 | 13.62 | 13.4 | 13.57 | +0.52% | 17,727 | 24,020,610 |
| 2024-04-01 | 13.14 | 13.5 | 13.14 | 13.5 | +2.82% | 18,589 | 24,844,431 |
| 2024-03-29 | 12.88 | 13.15 | 12.77 | 13.13 | +2.02% | 15,552 | 20,254,136 |
| 2024-03-28 | 12.67 | 13.05 | 12.62 | 12.87 | +1.42% | 20,081 | 25,876,327 |
| 2024-03-27 | 12.81 | 13.37 | 12.68 | 12.69 | -2.31% | 19,488 | 25,260,151 |
| 2024-03-26 | 12.8 | 13.11 | 12.75 | 12.99 | +0.15% | 22,459 | 28,967,561 |
| 2024-03-25 | 13.29 | 13.48 | 12.93 | 12.97 | -3.06% | 22,390 | 29,540,840 |
| 2024-03-22 | 13.53 | 13.6 | 13.17 | 13.38 | -1.76% | 20,544 | 27,439,026 |
| 2024-03-21 | 13.56 | 13.65 | 13.28 | 13.62 | +0.67% | 18,594 | 25,101,680 |
| 2024-03-20 | 13.31 | 13.65 | 13.25 | 13.53 | +1.2% | 21,602 | 29,074,307 |
| 2024-03-19 | 13.33 | 13.46 | 13.22 | 13.37 | +0.3% | 20,069 | 26,764,971 |
| 2024-03-18 | 12.99 | 13.39 | 12.93 | 13.33 | +3.25% | 25,009 | 33,004,504 |
| 2024-03-15 | 12.6 | 12.93 | 12.6 | 12.91 | +1.73% | 20,942 | 26,832,228 |
| 2024-03-14 | 12.78 | 12.91 | 12.46 | 12.69 | -0.78% | 21,958 | 27,931,315 |
| 2024-03-13 | 12.71 | 12.86 | 12.62 | 12.79 | +0.63% | 22,144 | 28,239,231 |
| 2024-03-12 | 12.69 | 12.8 | 12.5 | 12.71 | -0.31% | 29,510 | 37,312,551 |
| 2024-03-11 | 12.4 | 13.07 | 12.25 | 12.75 | +3.16% | 37,806 | 47,968,637 |
| 2024-03-08 | 12.24 | 12.47 | 12.21 | 12.36 | +0.32% | 19,035 | 23,472,484 |
| 2024-03-07 | 12.06 | 12.43 | 12.04 | 12.32 | +2.16% | 27,907 | 34,317,648 |
| 2024-03-06 | 11.75 | 12.16 | 11.68 | 12.06 | +2.64% | 19,026 | 22,794,000 |
| 2024-03-05 | 12.12 | 12.12 | 11.7 | 11.75 | -3.21% | 16,190 | 19,203,009 |
| 2024-03-04 | 12.2 | 12.38 | 11.82 | 12.14 | -0.82% | 18,986 | 22,930,222 |
| 2024-03-01 | 12.1 | 12.3 | 11.89 | 12.24 | +1.32% | 20,463 | 24,860,570 |
| 2024-02-29 | 11.51 | 12.09 | 11.41 | 12.08 | +4.14% | 27,089 | 32,227,869 |
| 2024-02-28 | 12.98 | 13.14 | 11.54 | 11.6 | -10.7% | 51,290 | 63,863,745 |
| 2024-02-27 | 12.5 | 12.99 | 12.4 | 12.99 | +3.26% | 34,556 | 44,304,864 |
| 2024-02-26 | 12.31 | 12.86 | 12.18 | 12.58 | +3.97% | 35,665 | 44,497,968 |
| 2024-02-23 | 11.8 | 12.21 | 11.75 | 12.1 | +2.54% | 25,537 | 30,644,467 |
| 2024-02-22 | 11.46 | 11.83 | 11.46 | 11.8 | +2.61% | 16,020 | 18,764,147 |
| 2024-02-21 | 11.31 | 12.13 | 11.2 | 11.5 | +0.44% | 25,912 | 30,421,504 |
| 2024-02-20 | 11.14 | 11.54 | 10.89 | 11.45 | +2.6% | 22,419 | 25,241,449 |
| 2024-02-19 | 10.95 | 11.43 | 10.8 | 11.16 | +2.67% | 32,579 | 36,378,952 |
| 2024-02-08 | 9.6 | 11.01 | 9.33 | 10.87 | +16.63% | 42,170 | 42,966,906 |
| 2024-02-07 | 9.98 | 10.09 | 9.12 | 9.32 | -7.08% | 41,183 | 39,419,720 |
| 2024-02-06 | 9.65 | 10.35 | 8.85 | 10.03 | +1.52% | 43,583 | 41,345,568 |
| 2024-02-05 | 11.06 | 11.12 | 9.58 | 9.88 | -13.79% | 36,044 | 36,653,949 |
| 2024-02-02 | 12.2 | 12.46 | 10.98 | 11.46 | -5.52% | 24,967 | 28,979,195 |
| 2024-02-01 | 12.41 | 12.45 | 11.79 | 12.13 | -2.65% | 21,027 | 25,441,552 |
| 2024-01-31 | 13.21 | 13.21 | 12.4 | 12.46 | -5.61% | 21,508 | 27,465,231 |
| 2024-01-30 | 13.8 | 13.8 | 13.12 | 13.2 | -3.79% | 13,167 | 17,673,261 |
| 2024-01-29 | 14.41 | 14.41 | 13.69 | 13.72 | -3.92% | 15,124 | 21,036,836 |
| 2024-01-26 | 14.25 | 14.47 | 14.1 | 14.28 | +0.71% | 17,836 | 25,587,293 |
| 2024-01-25 | 13.67 | 14.2 | 13.53 | 14.18 | +4.26% | 18,032 | 25,190,426 |
| 2024-01-24 | 13.33 | 13.61 | 12.97 | 13.6 | +2.26% | 19,419 | 25,856,382 |
| 2024-01-23 | 13.6 | 13.7 | 13.08 | 13.3 | -2.13% | 29,293 | 38,780,550 |
| 2024-01-22 | 14.75 | 14.9 | 13.42 | 13.59 | -6.92% | 23,194 | 32,808,275 |
| 2024-01-19 | 14.77 | 14.91 | 14.54 | 14.6 | -1.08% | 13,856 | 20,328,391 |
| 2024-01-18 | 15.18 | 15.37 | 14.43 | 14.76 | -3.28% | 22,772 | 33,683,829 |
| 2024-01-17 | 15.72 | 15.78 | 15.26 | 15.26 | -2.93% | 14,156 | 21,886,033 |
| 2024-01-16 | 15.87 | 16.04 | 15.52 | 15.72 | -0.13% | 20,404 | 32,062,517 |
| 2024-01-15 | 15.8 | 15.95 | 15.61 | 15.74 | -0.76% | 8,498 | 13,401,662 |
| 2024-01-12 | 16.06 | 16.19 | 15.81 | 15.86 | -1.37% | 9,662 | 15,456,500 |
| 2024-01-11 | 15.82 | 16.08 | 15.71 | 16.08 | +1.71% | 10,876 | 17,291,261 |
| 2024-01-10 | 16.18 | 16.29 | 15.81 | 15.81 | -2.23% | 13,898 | 22,236,780 |
| 2024-01-09 | 15.93 | 16.35 | 15.93 | 16.17 | +1.83% | 11,114 | 17,962,637 |
| 2024-01-08 | 16.13 | 16.19 | 15.86 | 15.88 | -1.55% | 12,279 | 19,653,174 |
| 2024-01-05 | 16.4 | 16.51 | 16.07 | 16.13 | -1.83% | 12,297 | 20,008,847 |
| 2024-01-04 | 16.54 | 16.54 | 16.34 | 16.43 | -0.67% | 10,751 | 17,654,911 |
| 2024-01-03 | 16.57 | 16.65 | 16.43 | 16.54 | -0.54% | 10,013 | 16,550,455 |
| 2024-01-02 | 16.41 | 16.69 | 16.38 | 16.63 | +1.65% | 13,412 | 22,224,940 |
| 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：