股票概览
12.5
-2.42%
-0.31
12.78
开盘价
12.81
最高价
12.46
最低价
90,260
成交量
数据更新至: 2024-05-20
技术指标
12.72
MA5 (5日均线)
12.99
MA10 (10日均线)
13.31
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 | 12.78 | 12.81 | 12.46 | 12.5 | -2.42% | 90,260 | 113,702,149 |
| 2024-05-17 | 12.62 | 12.82 | 12.35 | 12.81 | +1.43% | 92,927 | 116,761,476 |
| 2024-05-16 | 12.68 | 12.75 | 12.52 | 12.63 | -0.39% | 49,426 | 62,464,737 |
| 2024-05-15 | 12.98 | 12.98 | 12.51 | 12.68 | -2.31% | 113,526 | 144,322,067 |
| 2024-05-14 | 13.15 | 13.3 | 12.95 | 12.98 | -1.37% | 49,757 | 64,950,270 |
| 2024-05-13 | 13.25 | 13.35 | 13.05 | 13.16 | -0.6% | 40,989 | 54,105,015 |
| 2024-05-10 | 13.45 | 13.49 | 13.11 | 13.24 | -1.56% | 50,527 | 66,992,256 |
| 2024-05-09 | 13.2 | 13.55 | 13.07 | 13.45 | +2.75% | 71,066 | 95,175,495 |
| 2024-05-08 | 13.35 | 13.49 | 12.78 | 13.09 | -1.87% | 99,242 | 129,943,410 |
| 2024-05-07 | 13.65 | 13.75 | 13.32 | 13.34 | -2.91% | 81,574 | 110,301,121 |
| 2024-05-06 | 13.77 | 13.89 | 13.38 | 13.74 | -0.22% | 69,115 | 94,017,980 |
| 2024-04-30 | 13.83 | 13.91 | 13.72 | 13.77 | -0.43% | 39,683 | 54,783,313 |
| 2024-04-29 | 13.62 | 13.86 | 13.52 | 13.83 | +0.95% | 56,804 | 77,998,359 |
| 2024-04-26 | 13.5 | 13.81 | 13.47 | 13.7 | +0.88% | 60,833 | 82,978,521 |
| 2024-04-25 | 13.38 | 13.71 | 13.38 | 13.58 | 0% | 42,083 | 57,155,021 |
| 2024-04-24 | 13.46 | 13.6 | 13.3 | 13.58 | +0.07% | 58,158 | 78,207,288 |
| 2024-04-23 | 13.68 | 13.8 | 13.46 | 13.57 | -0.8% | 50,427 | 68,574,584 |
| 2024-04-22 | 13.97 | 13.98 | 13.59 | 13.68 | +0.51% | 76,672 | 105,618,004 |
| 2024-04-19 | 13.25 | 13.71 | 13.23 | 13.61 | +2.64% | 81,622 | 110,748,375 |
| 2024-04-18 | 13.7 | 13.74 | 13.26 | 13.26 | -2.71% | 72,484 | 97,595,373 |
| 2024-04-17 | 13.17 | 13.63 | 13.12 | 13.63 | +3.49% | 54,276 | 72,919,287 |
| 2024-04-16 | 13.49 | 13.59 | 13.13 | 13.17 | -2.08% | 69,403 | 92,562,521 |
| 2024-04-15 | 13.62 | 13.93 | 13.31 | 13.45 | -1.25% | 96,623 | 131,397,561 |
| 2024-04-12 | 13.07 | 13.7 | 13.02 | 13.62 | +4.21% | 142,975 | 192,235,225 |
| 2024-04-11 | 12.7 | 13.17 | 12.63 | 13.07 | +2.75% | 77,544 | 100,559,447 |
| 2024-04-10 | 12.79 | 12.86 | 12.65 | 12.72 | -0.63% | 40,506 | 51,614,833 |
| 2024-04-09 | 12.99 | 13.08 | 12.69 | 12.8 | -0.78% | 56,546 | 72,488,162 |
| 2024-04-08 | 12.55 | 12.97 | 12.44 | 12.9 | +2.71% | 112,525 | 143,854,348 |
| 2024-04-03 | 12.63 | 12.63 | 12.38 | 12.56 | -0.55% | 43,430 | 54,315,380 |
| 2024-04-02 | 12.78 | 12.78 | 12.59 | 12.63 | -1.1% | 49,072 | 62,160,735 |
| 2024-04-01 | 12.69 | 12.81 | 12.59 | 12.77 | +0.31% | 73,884 | 94,132,373 |
| 2024-03-29 | 12.59 | 12.81 | 12.55 | 12.73 | +1.52% | 48,841 | 62,103,468 |
| 2024-03-28 | 12.4 | 12.63 | 12.38 | 12.54 | +0.72% | 40,968 | 51,252,595 |
| 2024-03-27 | 12.78 | 12.8 | 12.45 | 12.45 | -2.73% | 71,712 | 90,626,116 |
| 2024-03-26 | 12.25 | 12.85 | 12.24 | 12.8 | +4.15% | 120,858 | 152,506,075 |
| 2024-03-25 | 12.13 | 12.55 | 12.09 | 12.29 | -1.21% | 75,371 | 93,606,249 |
| 2024-03-22 | 12.57 | 12.58 | 12.32 | 12.44 | -0.8% | 52,304 | 64,970,013 |
| 2024-03-21 | 12.68 | 12.72 | 12.5 | 12.54 | -0.95% | 38,672 | 48,548,492 |
| 2024-03-20 | 12.75 | 12.76 | 12.55 | 12.66 | -0.31% | 39,742 | 50,126,053 |
| 2024-03-19 | 12.87 | 12.91 | 12.7 | 12.7 | -1.32% | 53,311 | 68,204,219 |
| 2024-03-18 | 12.73 | 12.92 | 12.7 | 12.87 | +0.55% | 66,244 | 84,824,125 |
| 2024-03-15 | 12.61 | 12.8 | 12.51 | 12.8 | +1.03% | 72,017 | 91,472,270 |
| 2024-03-14 | 12.65 | 12.96 | 12.49 | 12.67 | +0.64% | 77,755 | 98,747,880 |
| 2024-03-13 | 12.6 | 12.69 | 12.42 | 12.59 | -0.55% | 50,568 | 63,454,160 |
| 2024-03-12 | 12.72 | 12.82 | 12.52 | 12.66 | -0.78% | 81,152 | 102,703,388 |
| 2024-03-11 | 12.5 | 12.79 | 12.4 | 12.76 | +2.49% | 93,047 | 117,844,384 |
| 2024-03-08 | 12.32 | 12.5 | 12.27 | 12.45 | +1.14% | 58,096 | 71,990,960 |
| 2024-03-07 | 12.49 | 12.78 | 12.29 | 12.31 | -1.28% | 97,625 | 121,918,876 |
| 2024-03-06 | 11.79 | 12.78 | 11.73 | 12.47 | +5.86% | 191,465 | 235,940,578 |
| 2024-03-05 | 11.95 | 11.98 | 11.73 | 11.78 | -1.59% | 69,692 | 82,379,292 |
| 2024-03-04 | 12.1 | 12.34 | 11.85 | 11.97 | -0.83% | 104,566 | 126,176,931 |
| 2024-03-01 | 11.79 | 12.1 | 11.73 | 12.07 | +2.72% | 172,362 | 206,421,647 |
| 2024-02-29 | 11.35 | 11.82 | 11.3 | 11.75 | +2.89% | 125,795 | 147,011,359 |
| 2024-02-28 | 11.81 | 12.07 | 11.41 | 11.42 | -3.06% | 154,927 | 182,645,826 |
| 2024-02-27 | 11.83 | 11.85 | 11.58 | 11.78 | -0.84% | 120,968 | 141,547,528 |
| 2024-02-26 | 11.98 | 12.07 | 11.75 | 11.88 | -1.08% | 89,510 | 106,354,867 |
| 2024-02-23 | 11.99 | 12.08 | 11.86 | 12.01 | -0.17% | 58,364 | 69,800,543 |
| 2024-02-22 | 11.87 | 12.11 | 11.81 | 12.03 | +1.52% | 68,581 | 82,197,165 |
| 2024-02-21 | 11.72 | 12.04 | 11.65 | 11.85 | +0.42% | 97,519 | 116,203,172 |
| 2024-02-20 | 11.65 | 11.89 | 11.44 | 11.8 | +0.85% | 81,554 | 94,848,518 |
| 2024-02-19 | 11.98 | 11.99 | 11.59 | 11.7 | -1.27% | 99,496 | 116,997,392 |
| 2024-02-08 | 11.85 | 12 | 11.34 | 11.85 | +1.28% | 157,384 | 183,029,498 |
| 2024-02-07 | 11.72 | 12.09 | 11.53 | 11.7 | +0.34% | 158,874 | 186,526,117 |
| 2024-02-06 | 10.74 | 11.8 | 10.65 | 11.66 | +7.17% | 242,356 | 275,041,632 |
| 2024-02-05 | 10.16 | 11.14 | 9.97 | 10.88 | +7.4% | 280,406 | 294,463,358 |
| 2024-02-02 | 10.4 | 10.62 | 9.91 | 10.13 | -2.13% | 117,732 | 120,929,190 |
| 2024-02-01 | 10.51 | 10.67 | 10.25 | 10.35 | -1.24% | 64,634 | 67,324,022 |
| 2024-01-31 | 10.67 | 10.87 | 10.47 | 10.48 | -1.69% | 80,521 | 85,511,397 |
| 2024-01-30 | 10.76 | 11.08 | 10.65 | 10.66 | -1.39% | 96,568 | 104,764,989 |
| 2024-01-29 | 11.12 | 11.3 | 10.74 | 10.81 | -2.88% | 108,197 | 118,515,888 |
| 2024-01-26 | 11.12 | 11.38 | 11.03 | 11.13 | -0.09% | 62,123 | 69,507,601 |
| 2024-01-25 | 10.67 | 11.16 | 10.65 | 11.14 | +3.92% | 106,479 | 116,547,935 |
| 2024-01-24 | 10.75 | 10.78 | 10.24 | 10.72 | +0.47% | 90,505 | 95,218,550 |
| 2024-01-23 | 10.6 | 10.87 | 10.4 | 10.67 | +1.43% | 111,076 | 118,155,776 |
| 2024-01-22 | 10.82 | 11.39 | 10.38 | 10.52 | -2.77% | 250,248 | 275,386,643 |
| 2024-01-19 | 11.33 | 11.33 | 10.79 | 10.82 | -4.42% | 125,206 | 137,725,917 |
| 2024-01-18 | 11.18 | 11.39 | 10.75 | 11.32 | 0% | 188,326 | 206,914,034 |
| 2024-01-17 | 11.84 | 11.86 | 11.28 | 11.32 | -4.31% | 82,456 | 94,764,112 |
| 2024-01-16 | 12.04 | 12.12 | 11.66 | 11.83 | -2.07% | 68,617 | 81,374,465 |
| 2024-01-15 | 12.36 | 12.36 | 12.06 | 12.08 | -2.82% | 43,167 | 52,418,179 |
| 2024-01-12 | 12.55 | 12.75 | 12.34 | 12.43 | +1.06% | 93,988 | 117,310,750 |
| 2024-01-11 | 12.03 | 12.35 | 11.91 | 12.3 | +2.33% | 53,778 | 65,576,728 |
| 2024-01-10 | 12.14 | 12.22 | 11.9 | 12.02 | -1.23% | 75,661 | 91,068,440 |
| 2024-01-09 | 12.04 | 12.33 | 12.01 | 12.17 | +1.59% | 51,101 | 62,103,656 |
| 2024-01-08 | 12.25 | 12.32 | 11.98 | 11.98 | -3% | 48,312 | 58,608,971 |
| 2024-01-05 | 12.6 | 12.75 | 12.28 | 12.35 | -2.14% | 45,109 | 56,464,445 |
| 2024-01-04 | 12.57 | 12.68 | 12.49 | 12.62 | +0.16% | 34,183 | 43,073,398 |
| 2024-01-03 | 12.84 | 12.84 | 12.58 | 12.6 | -1.33% | 33,590 | 42,501,619 |
| 2024-01-02 | 12.71 | 13.09 | 12.61 | 12.77 | -0.16% | 61,273 | 79,019,388 |
| 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：