股票概览
12.46
+0.65%
+0.08
12.38
开盘价
12.56
最高价
12.3
最低价
68,478
成交量
数据更新至: 2024-05-20
技术指标
12.32
MA5 (5日均线)
12.44
MA10 (10日均线)
12.17
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 | 12.38 | 12.56 | 12.3 | 12.46 | +0.65% | 68,478 | 85,166,470 |
| 2024-05-17 | 12.17 | 12.38 | 12.13 | 12.38 | +1.23% | 54,901 | 67,253,333 |
| 2024-05-16 | 12.29 | 12.37 | 12.18 | 12.23 | +0.16% | 57,501 | 70,504,312 |
| 2024-05-15 | 12.35 | 12.45 | 12.18 | 12.21 | -0.97% | 45,480 | 55,928,307 |
| 2024-05-14 | 12.38 | 12.52 | 12.3 | 12.33 | -0.16% | 49,519 | 61,311,718 |
| 2024-05-13 | 12.46 | 12.53 | 12.28 | 12.35 | -2.06% | 70,408 | 87,257,664 |
| 2024-05-10 | 12.77 | 12.86 | 12.53 | 12.61 | -1.25% | 73,095 | 92,644,577 |
| 2024-05-09 | 12.42 | 12.8 | 12.42 | 12.77 | +2.9% | 92,670 | 117,716,668 |
| 2024-05-08 | 12.6 | 12.65 | 12.38 | 12.41 | -1.82% | 54,607 | 68,234,338 |
| 2024-05-07 | 12.65 | 12.72 | 12.52 | 12.64 | -0.08% | 63,460 | 80,122,640 |
| 2024-05-06 | 12.79 | 12.88 | 12.61 | 12.65 | +0.16% | 76,784 | 97,724,785 |
| 2024-04-30 | 12.73 | 12.74 | 12.48 | 12.63 | -0.71% | 79,230 | 99,923,807 |
| 2024-04-29 | 12.17 | 12.74 | 12.17 | 12.72 | +5.3% | 121,847 | 152,858,989 |
| 2024-04-26 | 11.65 | 12.09 | 11.62 | 12.08 | +3.34% | 86,030 | 102,693,652 |
| 2024-04-25 | 11.59 | 11.85 | 11.52 | 11.69 | +0.34% | 50,819 | 59,470,334 |
| 2024-04-24 | 11.43 | 11.65 | 11.38 | 11.65 | +2.01% | 51,604 | 59,593,345 |
| 2024-04-23 | 11.42 | 11.58 | 11.36 | 11.42 | +0.53% | 49,145 | 56,325,441 |
| 2024-04-22 | 11.21 | 11.46 | 11.01 | 11.36 | +0.8% | 60,936 | 68,882,052 |
| 2024-04-19 | 11.45 | 11.54 | 11.2 | 11.27 | -2.51% | 63,558 | 71,980,596 |
| 2024-04-18 | 11.79 | 11.8 | 11.5 | 11.56 | -1.62% | 63,694 | 74,347,413 |
| 2024-04-17 | 11.17 | 11.77 | 11.14 | 11.75 | +7.01% | 87,452 | 100,702,693 |
| 2024-04-16 | 11.73 | 11.8 | 10.94 | 10.98 | -6.79% | 112,225 | 126,298,275 |
| 2024-04-15 | 12 | 12.24 | 11.61 | 11.78 | -2.08% | 105,147 | 125,046,040 |
| 2024-04-12 | 11.98 | 12.19 | 11.97 | 12.03 | +0.5% | 58,659 | 70,749,411 |
| 2024-04-11 | 11.86 | 12.14 | 11.79 | 11.97 | +0.59% | 57,904 | 69,745,794 |
| 2024-04-10 | 12.21 | 12.29 | 11.8 | 11.9 | -2.54% | 68,612 | 81,996,317 |
| 2024-04-09 | 12.03 | 12.24 | 11.98 | 12.21 | +1.33% | 56,447 | 68,421,966 |
| 2024-04-08 | 12.38 | 12.48 | 12.05 | 12.05 | -3.83% | 71,521 | 87,465,020 |
| 2024-04-03 | 12.55 | 12.61 | 12.28 | 12.53 | -0.56% | 71,251 | 88,805,092 |
| 2024-04-02 | 12.7 | 12.87 | 12.45 | 12.6 | -0.16% | 101,748 | 128,430,931 |
| 2024-04-01 | 12.49 | 12.7 | 12.49 | 12.62 | +1.69% | 75,584 | 95,181,276 |
| 2024-03-29 | 12.34 | 12.45 | 12.13 | 12.41 | +0.49% | 62,280 | 76,633,696 |
| 2024-03-28 | 11.98 | 12.48 | 11.97 | 12.35 | +3% | 83,539 | 102,595,377 |
| 2024-03-27 | 12.71 | 12.76 | 11.92 | 11.99 | -5.74% | 96,727 | 118,787,500 |
| 2024-03-26 | 12.89 | 13.09 | 12.54 | 12.72 | -1.32% | 82,255 | 105,165,788 |
| 2024-03-25 | 13.38 | 13.48 | 12.88 | 12.89 | -4.59% | 112,768 | 148,380,609 |
| 2024-03-22 | 13.65 | 13.75 | 13.41 | 13.51 | -1.03% | 91,203 | 123,801,096 |
| 2024-03-21 | 13.76 | 13.88 | 13.56 | 13.65 | -0.15% | 89,132 | 122,206,674 |
| 2024-03-20 | 13.59 | 13.76 | 13.52 | 13.67 | +0.51% | 84,759 | 115,624,985 |
| 2024-03-19 | 13.61 | 13.75 | 13.53 | 13.6 | -0.37% | 96,573 | 131,903,410 |
| 2024-03-18 | 13.43 | 13.65 | 13.4 | 13.65 | +1.79% | 96,131 | 130,315,427 |
| 2024-03-15 | 13.23 | 13.42 | 13.14 | 13.41 | +0.45% | 72,952 | 96,735,424 |
| 2024-03-14 | 13.6 | 13.64 | 13.19 | 13.35 | -2.2% | 105,672 | 141,561,364 |
| 2024-03-13 | 13.5 | 13.88 | 13.45 | 13.65 | +1.11% | 151,533 | 206,950,357 |
| 2024-03-12 | 13.43 | 13.7 | 13.35 | 13.5 | +0.3% | 126,365 | 170,607,720 |
| 2024-03-11 | 13.04 | 13.49 | 13.03 | 13.46 | +1.97% | 97,122 | 128,836,579 |
| 2024-03-08 | 12.93 | 13.22 | 12.86 | 13.2 | +1.77% | 103,303 | 135,098,391 |
| 2024-03-07 | 13.3 | 13.44 | 12.97 | 12.97 | -1.74% | 113,839 | 150,175,767 |
| 2024-03-06 | 13.2 | 13.35 | 12.88 | 13.2 | -0.45% | 125,642 | 164,881,972 |
| 2024-03-05 | 13.31 | 13.55 | 13.21 | 13.26 | -1.41% | 123,698 | 165,236,500 |
| 2024-03-04 | 13.48 | 13.61 | 13.19 | 13.45 | -0.44% | 164,190 | 220,158,787 |
| 2024-03-01 | 12.97 | 13.69 | 12.95 | 13.51 | +4.08% | 261,678 | 350,166,428 |
| 2024-02-29 | 12.29 | 12.99 | 12.2 | 12.98 | +5.53% | 198,080 | 253,076,703 |
| 2024-02-28 | 13.21 | 13.34 | 12.28 | 12.3 | -6.96% | 231,763 | 299,042,970 |
| 2024-02-27 | 12.78 | 13.22 | 12.63 | 13.22 | +3.12% | 168,403 | 218,255,746 |
| 2024-02-26 | 12.71 | 12.95 | 12.55 | 12.82 | +0.79% | 148,695 | 189,537,625 |
| 2024-02-23 | 12.56 | 12.74 | 12.47 | 12.72 | +0.47% | 160,088 | 202,038,696 |
| 2024-02-22 | 12.01 | 12.79 | 12.01 | 12.66 | +4.37% | 199,840 | 250,237,093 |
| 2024-02-21 | 11.95 | 12.44 | 11.87 | 12.13 | +0.25% | 166,543 | 203,155,694 |
| 2024-02-20 | 12.05 | 12.19 | 11.72 | 12.1 | +0.5% | 133,366 | 159,174,475 |
| 2024-02-19 | 11.82 | 12.09 | 11.71 | 12.04 | +3.44% | 189,392 | 225,624,506 |
| 2024-02-08 | 11.2 | 11.64 | 10.9 | 11.64 | +5.34% | 205,484 | 234,781,482 |
| 2024-02-07 | 11.16 | 11.56 | 10.68 | 11.05 | -1.25% | 225,710 | 252,766,402 |
| 2024-02-06 | 10.4 | 11.48 | 9.86 | 11.19 | +2.1% | 282,448 | 297,944,316 |
| 2024-02-05 | 11.96 | 12.51 | 10.96 | 10.96 | -10.02% | 279,549 | 323,578,443 |
| 2024-02-02 | 11.93 | 12.8 | 11.62 | 12.18 | +2.35% | 283,785 | 348,382,927 |
| 2024-02-01 | 11.8 | 12.37 | 11.42 | 11.9 | -1.41% | 203,057 | 241,718,233 |
| 2024-01-31 | 12.9 | 13.09 | 11.9 | 12.07 | -7.23% | 267,906 | 330,204,993 |
| 2024-01-30 | 13.22 | 13.95 | 12.85 | 13.01 | -3.56% | 275,612 | 366,769,391 |
| 2024-01-29 | 14 | 14.9 | 13.41 | 13.49 | -6.84% | 500,762 | 705,925,779 |
| 2024-01-26 | 13.56 | 14.48 | 13.3 | 14.48 | +10.03% | 446,676 | 615,838,213 |
| 2024-01-25 | 11.88 | 13.16 | 11.8 | 13.16 | +10.03% | 115,006 | 148,965,608 |
| 2024-01-24 | 11.78 | 11.96 | 11.46 | 11.96 | +2.31% | 74,153 | 87,157,037 |
| 2024-01-23 | 11.41 | 11.74 | 11.31 | 11.69 | +2.1% | 68,073 | 79,016,916 |
| 2024-01-22 | 12.23 | 12.31 | 11.39 | 11.45 | -7.06% | 86,500 | 102,347,655 |
| 2024-01-19 | 12.43 | 12.56 | 12.32 | 12.32 | -0.88% | 45,921 | 57,059,253 |
| 2024-01-18 | 12.45 | 12.64 | 12.01 | 12.43 | -1.04% | 79,707 | 97,937,045 |
| 2024-01-17 | 12.95 | 12.97 | 12.56 | 12.56 | -2.94% | 42,046 | 53,663,300 |
| 2024-01-16 | 12.96 | 13.04 | 12.78 | 12.94 | -0.46% | 43,977 | 56,702,616 |
| 2024-01-15 | 12.95 | 13.19 | 12.81 | 13 | +0.08% | 48,765 | 63,471,888 |
| 2024-01-12 | 13.04 | 13.18 | 12.95 | 12.99 | -0.84% | 37,436 | 48,882,084 |
| 2024-01-11 | 12.89 | 13.16 | 12.84 | 13.1 | +1.08% | 40,255 | 52,568,316 |
| 2024-01-10 | 13.05 | 13.14 | 12.77 | 12.96 | -0.54% | 41,941 | 54,385,064 |
| 2024-01-09 | 13.02 | 13.28 | 12.96 | 13.03 | +1.01% | 56,253 | 73,743,778 |
| 2024-01-08 | 13.41 | 13.41 | 12.9 | 12.9 | -4.09% | 69,361 | 90,564,707 |
| 2024-01-05 | 13.72 | 13.84 | 13.38 | 13.45 | -2.11% | 50,574 | 68,667,546 |
| 2024-01-04 | 13.92 | 13.92 | 13.7 | 13.74 | -1.29% | 38,047 | 52,401,859 |
| 2024-01-03 | 14.07 | 14.12 | 13.83 | 13.92 | -1.07% | 40,796 | 56,917,610 |
| 2024-01-02 | 14.28 | 14.28 | 14.06 | 14.07 | -1.05% | 46,241 | 65,287,543 |
| 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：