股票概览
12.86
-1.23%
-0.16
12.96
开盘价
13.03
最高价
12.81
最低价
97,816
成交量
数据更新至: 2024-05-20
技术指标
12.98
MA5 (5日均线)
12.92
MA10 (10日均线)
12.42
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 | 12.96 | 13.03 | 12.81 | 12.86 | -1.23% | 97,816 | 125,998,272 |
| 2024-05-17 | 12.86 | 13.04 | 12.82 | 13.02 | +1.24% | 114,334 | 147,706,094 |
| 2024-05-16 | 12.98 | 13.08 | 12.81 | 12.86 | -0.92% | 130,398 | 168,876,569 |
| 2024-05-15 | 13.12 | 13.19 | 12.97 | 12.98 | -1.37% | 94,703 | 123,557,258 |
| 2024-05-14 | 12.93 | 13.25 | 12.91 | 13.16 | +1.46% | 179,144 | 235,595,263 |
| 2024-05-13 | 12.89 | 13.05 | 12.82 | 12.97 | +0.46% | 121,722 | 157,676,827 |
| 2024-05-10 | 13 | 13.06 | 12.86 | 12.91 | -0.92% | 126,309 | 163,622,089 |
| 2024-05-09 | 12.65 | 13.09 | 12.65 | 13.03 | +2.6% | 196,947 | 255,604,439 |
| 2024-05-08 | 12.72 | 12.89 | 12.64 | 12.7 | -0.16% | 129,521 | 165,080,797 |
| 2024-05-07 | 12.6 | 12.77 | 12.42 | 12.72 | +1.44% | 163,983 | 207,105,127 |
| 2024-05-06 | 12.32 | 12.57 | 12.26 | 12.54 | +3.21% | 188,498 | 235,350,926 |
| 2024-04-30 | 11.96 | 12.3 | 11.92 | 12.15 | +1.59% | 160,757 | 195,882,631 |
| 2024-04-29 | 12 | 12.07 | 11.88 | 11.96 | -0.33% | 149,591 | 179,181,115 |
| 2024-04-26 | 11.73 | 12.05 | 11.56 | 12 | +0.08% | 184,233 | 219,372,983 |
| 2024-04-25 | 11.74 | 12 | 11.74 | 11.99 | +1.52% | 108,769 | 129,577,778 |
| 2024-04-24 | 11.77 | 11.81 | 11.66 | 11.81 | +0.94% | 78,319 | 92,058,254 |
| 2024-04-23 | 11.76 | 11.82 | 11.58 | 11.7 | -0.51% | 93,276 | 109,115,167 |
| 2024-04-22 | 11.63 | 11.9 | 11.63 | 11.76 | +1.2% | 119,710 | 141,339,893 |
| 2024-04-19 | 11.62 | 11.73 | 11.6 | 11.62 | -0.43% | 90,524 | 105,576,964 |
| 2024-04-18 | 11.67 | 11.95 | 11.62 | 11.67 | -0.17% | 151,844 | 178,747,153 |
| 2024-04-17 | 11.7 | 11.81 | 11.52 | 11.69 | +0.09% | 134,152 | 156,354,391 |
| 2024-04-16 | 11.64 | 11.89 | 11.62 | 11.68 | 0% | 156,753 | 184,779,930 |
| 2024-04-15 | 11.53 | 11.82 | 11.51 | 11.68 | +1.57% | 145,297 | 170,053,855 |
| 2024-04-12 | 11.5 | 11.61 | 11.41 | 11.5 | -0.17% | 66,106 | 76,177,249 |
| 2024-04-11 | 11.44 | 11.6 | 11.36 | 11.52 | +0.52% | 74,364 | 85,743,843 |
| 2024-04-10 | 11.54 | 11.64 | 11.4 | 11.46 | -0.78% | 94,567 | 109,074,308 |
| 2024-04-09 | 11.4 | 11.56 | 11.3 | 11.55 | +1.14% | 98,803 | 113,035,430 |
| 2024-04-08 | 11.33 | 11.57 | 11.25 | 11.42 | +0.35% | 137,727 | 157,702,151 |
| 2024-04-03 | 11.2 | 11.6 | 11.11 | 11.38 | +2.52% | 206,879 | 236,160,969 |
| 2024-04-02 | 11.18 | 11.18 | 10.99 | 11.1 | -0.63% | 69,628 | 77,083,721 |
| 2024-04-01 | 10.89 | 11.18 | 10.86 | 11.17 | +2.57% | 119,726 | 132,025,709 |
| 2024-03-29 | 10.82 | 10.92 | 10.76 | 10.89 | +0.55% | 67,886 | 73,651,558 |
| 2024-03-28 | 10.92 | 11.05 | 10.8 | 10.83 | -0.64% | 112,693 | 123,095,119 |
| 2024-03-27 | 10.96 | 11.15 | 10.9 | 10.9 | -0.91% | 78,999 | 87,014,861 |
| 2024-03-26 | 11.1 | 11.19 | 10.87 | 11 | -1.26% | 136,115 | 149,696,391 |
| 2024-03-25 | 11.25 | 11.35 | 11.13 | 11.14 | -0.71% | 74,852 | 84,118,540 |
| 2024-03-22 | 11.51 | 11.57 | 11.13 | 11.22 | -3.03% | 169,686 | 190,886,547 |
| 2024-03-21 | 11.69 | 11.74 | 11.56 | 11.57 | -1.36% | 76,044 | 88,339,235 |
| 2024-03-20 | 11.7 | 11.76 | 11.62 | 11.73 | +0.17% | 66,820 | 78,102,522 |
| 2024-03-19 | 11.9 | 11.91 | 11.71 | 11.71 | -1.76% | 82,416 | 97,026,111 |
| 2024-03-18 | 11.69 | 11.95 | 11.55 | 11.92 | +2.05% | 133,313 | 156,384,260 |
| 2024-03-15 | 11.6 | 11.74 | 11.53 | 11.68 | +0.34% | 80,226 | 93,199,490 |
| 2024-03-14 | 11.92 | 12.1 | 11.6 | 11.64 | -0.17% | 125,572 | 148,089,238 |
| 2024-03-13 | 11.83 | 11.92 | 11.6 | 11.66 | -1.69% | 89,617 | 104,769,019 |
| 2024-03-12 | 11.88 | 12.1 | 11.8 | 11.86 | -0.08% | 87,803 | 104,812,148 |
| 2024-03-11 | 11.65 | 11.91 | 11.48 | 11.87 | +1.89% | 111,208 | 130,075,745 |
| 2024-03-08 | 11.45 | 11.65 | 11.44 | 11.65 | +1.57% | 78,193 | 90,593,568 |
| 2024-03-07 | 11.83 | 11.9 | 11.47 | 11.47 | -3.37% | 140,609 | 164,335,470 |
| 2024-03-06 | 12 | 12.02 | 11.8 | 11.87 | -1.25% | 96,386 | 114,585,457 |
| 2024-03-05 | 12.14 | 12.2 | 11.95 | 12.02 | -1.56% | 103,418 | 124,562,806 |
| 2024-03-04 | 12.05 | 12.25 | 11.99 | 12.21 | +1.33% | 144,057 | 174,986,958 |
| 2024-03-01 | 12.09 | 12.14 | 12 | 12.05 | -0.25% | 113,479 | 136,800,096 |
| 2024-02-29 | 11.81 | 12.17 | 11.81 | 12.08 | +1% | 139,905 | 168,903,413 |
| 2024-02-28 | 11.98 | 12.2 | 11.96 | 11.96 | -0.17% | 139,857 | 169,080,807 |
| 2024-02-27 | 11.93 | 11.99 | 11.86 | 11.98 | +0.34% | 84,464 | 100,657,675 |
| 2024-02-26 | 11.93 | 12.06 | 11.78 | 11.94 | +0.08% | 117,161 | 139,809,259 |
| 2024-02-23 | 11.95 | 11.97 | 11.76 | 11.93 | 0% | 101,792 | 120,752,197 |
| 2024-02-22 | 11.9 | 12.01 | 11.8 | 11.93 | +0.17% | 105,784 | 125,546,150 |
| 2024-02-21 | 11.91 | 12.15 | 11.83 | 11.91 | -0.58% | 115,557 | 138,768,070 |
| 2024-02-20 | 11.9 | 12.04 | 11.78 | 11.98 | +0.67% | 101,620 | 121,585,121 |
| 2024-02-19 | 12.25 | 12.25 | 11.76 | 11.9 | -1.08% | 194,855 | 231,961,700 |
| 2024-02-08 | 12.16 | 12.47 | 12 | 12.03 | -1.07% | 259,079 | 318,216,145 |
| 2024-02-07 | 11.25 | 12.16 | 11.25 | 12.16 | +7.23% | 312,778 | 373,784,844 |
| 2024-02-06 | 10.36 | 11.41 | 10.36 | 11.34 | +8.31% | 184,101 | 202,692,277 |
| 2024-02-05 | 10.24 | 10.72 | 9.7 | 10.47 | +0.38% | 191,995 | 196,437,573 |
| 2024-02-02 | 10.74 | 10.94 | 10.14 | 10.43 | -2.61% | 106,969 | 112,700,389 |
| 2024-02-01 | 10.67 | 10.96 | 10.57 | 10.71 | -0.28% | 79,907 | 86,084,577 |
| 2024-01-31 | 11.01 | 11.15 | 10.7 | 10.74 | -3.24% | 101,145 | 110,119,693 |
| 2024-01-30 | 11.28 | 11.34 | 11.1 | 11.1 | -2.12% | 53,189 | 59,743,271 |
| 2024-01-29 | 11.46 | 11.54 | 11.25 | 11.34 | -0.53% | 42,775 | 48,642,841 |
| 2024-01-26 | 11.49 | 11.59 | 11.35 | 11.4 | -0.96% | 57,103 | 65,552,234 |
| 2024-01-25 | 11.3 | 11.53 | 11.21 | 11.51 | +2.22% | 60,225 | 68,685,559 |
| 2024-01-24 | 11.24 | 11.35 | 10.91 | 11.26 | +0.18% | 85,644 | 95,243,439 |
| 2024-01-23 | 10.87 | 11.28 | 10.83 | 11.24 | +3.69% | 100,113 | 110,974,642 |
| 2024-01-22 | 11.61 | 11.63 | 10.8 | 10.84 | -6.63% | 119,704 | 133,441,554 |
| 2024-01-19 | 11.59 | 11.73 | 11.54 | 11.61 | -0.17% | 67,607 | 78,686,778 |
| 2024-01-18 | 11.71 | 11.75 | 11.18 | 11.63 | -1.11% | 140,978 | 160,646,691 |
| 2024-01-17 | 12.11 | 12.22 | 11.76 | 11.76 | -3.05% | 56,282 | 67,483,600 |
| 2024-01-16 | 12.1 | 12.18 | 11.95 | 12.13 | +0.25% | 53,348 | 64,296,150 |
| 2024-01-15 | 11.95 | 12.25 | 11.95 | 12.1 | +1.26% | 76,559 | 92,589,211 |
| 2024-01-12 | 12.08 | 12.24 | 11.95 | 11.95 | -1.4% | 59,812 | 72,389,609 |
| 2024-01-11 | 11.95 | 12.19 | 11.86 | 12.12 | +1.08% | 68,827 | 82,851,150 |
| 2024-01-10 | 12.05 | 12.15 | 11.95 | 11.99 | -1.4% | 60,740 | 73,061,675 |
| 2024-01-09 | 12.22 | 12.27 | 11.98 | 12.16 | -0.33% | 67,868 | 82,392,332 |
| 2024-01-08 | 12.56 | 12.57 | 12.17 | 12.2 | -2.87% | 74,469 | 91,791,257 |
| 2024-01-05 | 12.78 | 12.79 | 12.52 | 12.56 | -1.72% | 68,851 | 86,941,934 |
| 2024-01-04 | 12.78 | 12.85 | 12.64 | 12.78 | -0.08% | 66,460 | 84,690,713 |
| 2024-01-03 | 12.59 | 12.9 | 12.53 | 12.79 | +1.51% | 115,605 | 147,760,013 |
| 2024-01-02 | 12.43 | 12.68 | 12.37 | 12.6 | +1.37% | 88,920 | 111,693,841 |
| 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：