股票概览
12.66
-0.39%
-0.05
12.95
开盘价
12.95
最高价
12.62
最低价
21,909
成交量
数据更新至: 2024-05-20
技术指标
12.76
MA5 (5日均线)
12.66
MA10 (10日均线)
12.06
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 | 12.95 | 12.95 | 12.62 | 12.66 | -0.39% | 21,909 | 27,822,553 |
| 2024-05-17 | 12.7 | 12.78 | 12.55 | 12.71 | +0.47% | 26,362 | 33,415,739 |
| 2024-05-16 | 12.84 | 12.98 | 12.58 | 12.65 | -1.56% | 40,161 | 51,369,771 |
| 2024-05-15 | 13.02 | 13.54 | 12.81 | 12.85 | -0.62% | 68,608 | 90,621,642 |
| 2024-05-14 | 12.6 | 12.96 | 12.55 | 12.93 | +2.62% | 38,799 | 49,647,741 |
| 2024-05-13 | 12.55 | 12.77 | 12.35 | 12.6 | -0.71% | 28,867 | 36,324,313 |
| 2024-05-10 | 12.7 | 12.81 | 12.53 | 12.69 | +0.32% | 27,021 | 34,240,312 |
| 2024-05-09 | 12.32 | 12.7 | 12.31 | 12.65 | +2.02% | 28,828 | 36,337,789 |
| 2024-05-08 | 12.41 | 12.67 | 12.35 | 12.4 | -0.56% | 26,981 | 33,707,194 |
| 2024-05-07 | 12.34 | 12.52 | 12.3 | 12.47 | +1.14% | 26,039 | 32,325,475 |
| 2024-05-06 | 12.25 | 12.45 | 12.25 | 12.33 | +1.07% | 30,116 | 37,130,982 |
| 2024-04-30 | 12.07 | 12.27 | 11.92 | 12.2 | +1.33% | 32,840 | 39,779,888 |
| 2024-04-29 | 11.5 | 12.05 | 11.5 | 12.04 | +4.24% | 26,595 | 31,582,213 |
| 2024-04-26 | 11.48 | 11.57 | 11.31 | 11.55 | +0.52% | 22,413 | 25,696,383 |
| 2024-04-25 | 11.44 | 11.6 | 11.38 | 11.49 | +0.17% | 25,046 | 28,834,493 |
| 2024-04-24 | 11.22 | 11.63 | 11.19 | 11.47 | +4.46% | 37,854 | 43,446,902 |
| 2024-04-23 | 10.81 | 11.13 | 10.72 | 10.98 | +2.52% | 22,567 | 24,692,974 |
| 2024-04-22 | 10.68 | 10.84 | 10.44 | 10.71 | -0.46% | 19,100 | 20,365,610 |
| 2024-04-19 | 11.08 | 11.11 | 10.7 | 10.76 | -3.41% | 35,289 | 38,199,886 |
| 2024-04-18 | 11.29 | 11.55 | 11.14 | 11.14 | -1.33% | 24,834 | 28,029,621 |
| 2024-04-17 | 10.49 | 11.3 | 10.49 | 11.29 | +9.61% | 35,766 | 39,472,332 |
| 2024-04-16 | 11.11 | 11.17 | 10.3 | 10.3 | -8.77% | 37,243 | 39,545,218 |
| 2024-04-15 | 12.11 | 12.16 | 11.07 | 11.29 | -6.62% | 44,320 | 51,034,571 |
| 2024-04-12 | 12.37 | 12.54 | 12.08 | 12.09 | -2.26% | 21,495 | 26,331,101 |
| 2024-04-11 | 12.21 | 12.56 | 12.01 | 12.37 | +0.65% | 23,328 | 29,018,595 |
| 2024-04-10 | 12.57 | 12.67 | 12.1 | 12.29 | -2.15% | 23,899 | 29,415,351 |
| 2024-04-09 | 12.36 | 12.61 | 12.33 | 12.56 | +1.45% | 24,971 | 31,211,456 |
| 2024-04-08 | 12.79 | 12.81 | 12.38 | 12.38 | -3.73% | 39,538 | 49,639,663 |
| 2024-04-03 | 12.65 | 13.11 | 12.52 | 12.86 | +1.42% | 58,509 | 75,262,476 |
| 2024-04-02 | 12.73 | 12.87 | 12.6 | 12.68 | -0.94% | 30,733 | 38,985,023 |
| 2024-04-01 | 12.37 | 12.8 | 12.26 | 12.8 | +3.48% | 30,183 | 37,999,265 |
| 2024-03-29 | 11.99 | 12.42 | 11.97 | 12.37 | +3.43% | 28,232 | 34,669,173 |
| 2024-03-28 | 11.74 | 12.07 | 11.72 | 11.96 | +2.22% | 22,278 | 26,566,612 |
| 2024-03-27 | 12.17 | 12.3 | 11.7 | 11.7 | -3.78% | 23,750 | 28,426,171 |
| 2024-03-26 | 12.05 | 12.21 | 11.94 | 12.16 | +0.91% | 27,525 | 33,235,326 |
| 2024-03-25 | 12.31 | 12.44 | 12.05 | 12.05 | -2.82% | 22,940 | 28,132,387 |
| 2024-03-22 | 12.66 | 12.69 | 12.31 | 12.4 | -1.74% | 27,777 | 34,623,239 |
| 2024-03-21 | 12.64 | 12.75 | 12.45 | 12.62 | -0.24% | 20,977 | 26,468,444 |
| 2024-03-20 | 12.5 | 12.7 | 12.48 | 12.65 | +1.36% | 31,801 | 40,055,815 |
| 2024-03-19 | 12.65 | 12.65 | 12.45 | 12.48 | -1.34% | 32,679 | 40,969,167 |
| 2024-03-18 | 12.43 | 12.66 | 12.4 | 12.65 | +1.52% | 38,941 | 48,746,902 |
| 2024-03-15 | 12.17 | 12.56 | 12.05 | 12.46 | +2.3% | 43,546 | 53,857,285 |
| 2024-03-14 | 12.1 | 12.34 | 12.02 | 12.18 | +0.83% | 32,301 | 39,428,038 |
| 2024-03-13 | 12.14 | 12.19 | 11.99 | 12.08 | -0.49% | 19,126 | 23,112,437 |
| 2024-03-12 | 12.07 | 12.18 | 11.98 | 12.14 | +1% | 24,345 | 29,424,170 |
| 2024-03-11 | 11.79 | 12.07 | 11.73 | 12.02 | +1.86% | 23,261 | 27,745,613 |
| 2024-03-08 | 11.73 | 11.88 | 11.6 | 11.8 | +0.68% | 19,805 | 23,241,880 |
| 2024-03-07 | 11.85 | 12.06 | 11.72 | 11.72 | -0.76% | 24,939 | 29,629,410 |
| 2024-03-06 | 11.65 | 11.94 | 11.63 | 11.81 | +0.94% | 17,873 | 21,103,593 |
| 2024-03-05 | 11.99 | 12.06 | 11.63 | 11.7 | -2.82% | 28,533 | 33,713,670 |
| 2024-03-04 | 12.24 | 12.37 | 11.89 | 12.04 | -2.51% | 33,382 | 40,264,275 |
| 2024-03-01 | 12.39 | 12.68 | 12.16 | 12.35 | +1.4% | 40,498 | 50,059,966 |
| 2024-02-29 | 11.5 | 12.31 | 11.47 | 12.18 | +5.09% | 50,010 | 59,787,033 |
| 2024-02-28 | 12.45 | 12.74 | 11.54 | 11.59 | -6.91% | 54,040 | 65,653,570 |
| 2024-02-27 | 12.18 | 12.45 | 12.08 | 12.45 | +2.05% | 27,031 | 33,224,969 |
| 2024-02-26 | 12.04 | 12.42 | 11.92 | 12.2 | +1.24% | 40,318 | 49,160,157 |
| 2024-02-23 | 12.02 | 12.09 | 11.77 | 12.05 | +0.75% | 28,872 | 34,447,064 |
| 2024-02-22 | 11.46 | 12.1 | 11.36 | 11.96 | +4.64% | 46,722 | 54,955,844 |
| 2024-02-21 | 11.12 | 11.68 | 10.96 | 11.43 | +2.42% | 35,141 | 40,231,499 |
| 2024-02-20 | 11.13 | 11.17 | 10.85 | 11.16 | +0.54% | 18,766 | 20,683,958 |
| 2024-02-19 | 10.95 | 11.5 | 10.95 | 11.1 | +1.65% | 38,089 | 42,630,879 |
| 2024-02-08 | 9.78 | 10.97 | 9.73 | 10.92 | +11.2% | 46,179 | 48,131,566 |
| 2024-02-07 | 10.18 | 10.35 | 9.73 | 9.82 | -3.54% | 36,114 | 36,262,007 |
| 2024-02-06 | 9.85 | 10.45 | 9.1 | 10.18 | +2.72% | 46,793 | 45,425,836 |
| 2024-02-05 | 11.54 | 11.54 | 9.91 | 9.91 | -14.27% | 50,949 | 53,047,570 |
| 2024-02-02 | 12.41 | 12.58 | 11.19 | 11.56 | -6.77% | 30,421 | 35,962,898 |
| 2024-02-01 | 12.85 | 12.87 | 12.3 | 12.4 | -3.65% | 25,853 | 32,341,753 |
| 2024-01-31 | 13.33 | 13.51 | 12.87 | 12.87 | -4.31% | 17,156 | 22,530,602 |
| 2024-01-30 | 13.75 | 13.91 | 13.45 | 13.45 | -2.39% | 13,671 | 18,721,979 |
| 2024-01-29 | 14.13 | 14.19 | 13.75 | 13.78 | -2.13% | 14,675 | 20,398,156 |
| 2024-01-26 | 13.99 | 14.37 | 13.94 | 14.08 | +0.57% | 17,869 | 25,406,712 |
| 2024-01-25 | 13.64 | 14.04 | 13.49 | 14 | +3.78% | 19,933 | 27,526,245 |
| 2024-01-24 | 13.59 | 13.75 | 13.11 | 13.49 | -0.3% | 21,622 | 29,027,018 |
| 2024-01-23 | 13.4 | 13.59 | 13.2 | 13.53 | +0.52% | 18,504 | 24,793,090 |
| 2024-01-22 | 14.43 | 14.45 | 13.38 | 13.46 | -6.2% | 20,898 | 28,960,370 |
| 2024-01-19 | 14.74 | 14.77 | 14.3 | 14.35 | -2.51% | 16,740 | 24,249,113 |
| 2024-01-18 | 14.88 | 14.89 | 14.3 | 14.72 | -1.14% | 23,497 | 34,262,452 |
| 2024-01-17 | 15.25 | 15.25 | 14.89 | 14.89 | -2.3% | 15,949 | 23,997,447 |
| 2024-01-16 | 15.49 | 15.51 | 15 | 15.24 | -1.74% | 21,996 | 33,428,183 |
| 2024-01-15 | 15.73 | 15.96 | 15.34 | 15.51 | -2.27% | 29,031 | 44,950,736 |
| 2024-01-12 | 15.62 | 16.15 | 15.62 | 15.87 | +1.99% | 43,688 | 69,777,482 |
| 2024-01-11 | 15.42 | 15.64 | 15.33 | 15.56 | +0.97% | 16,192 | 25,104,392 |
| 2024-01-10 | 15.61 | 15.69 | 15.37 | 15.41 | -1.53% | 17,104 | 26,562,258 |
| 2024-01-09 | 15.57 | 15.85 | 15.54 | 15.65 | +0.26% | 21,417 | 33,542,629 |
| 2024-01-08 | 15.75 | 15.9 | 15.58 | 15.61 | -0.95% | 12,239 | 19,208,899 |
| 2024-01-05 | 15.98 | 16.03 | 15.74 | 15.76 | -1.31% | 12,381 | 19,648,274 |
| 2024-01-04 | 15.91 | 15.99 | 15.83 | 15.97 | +0.31% | 9,834 | 15,656,016 |
| 2024-01-03 | 15.93 | 16.02 | 15.85 | 15.92 | -0.06% | 11,053 | 17,620,768 |
| 2024-01-02 | 15.91 | 16 | 15.86 | 15.93 | -0.13% | 12,130 | 19,344,783 |
| 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：