股票概览
12.19
+0.16%
+0.02
12
开盘价
12.4
最高价
11.98
最低价
127,998
成交量
数据更新至: 2024-05-20
技术指标
12.29
MA5 (5日均线)
12.60
MA10 (10日均线)
12.57
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 | 12.4 | 11.98 | 12.19 | +0.16% | 127,998 | 156,021,389 |
| 2024-05-17 | 11.92 | 12.19 | 11.78 | 12.17 | +1.42% | 129,722 | 156,277,786 |
| 2024-05-16 | 12.3 | 12.36 | 11.82 | 12 | -2.36% | 186,269 | 225,235,985 |
| 2024-05-15 | 12.78 | 12.8 | 12.29 | 12.29 | -3.98% | 121,285 | 151,438,127 |
| 2024-05-14 | 12.81 | 12.95 | 12.73 | 12.8 | -0.08% | 89,866 | 115,357,928 |
| 2024-05-13 | 12.82 | 12.98 | 12.66 | 12.81 | -1.08% | 91,143 | 116,875,127 |
| 2024-05-10 | 13.15 | 13.25 | 12.87 | 12.95 | -2.04% | 118,551 | 153,990,692 |
| 2024-05-09 | 12.64 | 13.36 | 12.62 | 13.22 | +4.67% | 218,576 | 286,230,959 |
| 2024-05-08 | 12.91 | 12.96 | 12.61 | 12.63 | -2.55% | 116,735 | 148,863,916 |
| 2024-05-07 | 12.95 | 13.08 | 12.85 | 12.96 | -0.31% | 100,620 | 130,465,807 |
| 2024-05-06 | 13.19 | 13.32 | 12.8 | 13 | -1.37% | 255,758 | 333,337,222 |
| 2024-04-30 | 13.02 | 13.42 | 12.96 | 13.18 | +0.61% | 204,760 | 269,870,739 |
| 2024-04-29 | 12.93 | 13.15 | 12.83 | 13.1 | +1.39% | 150,970 | 196,306,194 |
| 2024-04-26 | 12.69 | 13.01 | 12.69 | 12.92 | +1.02% | 121,394 | 156,607,793 |
| 2024-04-25 | 12.51 | 12.89 | 12.34 | 12.79 | +2.08% | 169,598 | 215,423,945 |
| 2024-04-24 | 12 | 12.59 | 11.93 | 12.53 | +5.21% | 206,531 | 255,007,302 |
| 2024-04-23 | 11.97 | 12.03 | 11.73 | 11.91 | -0.25% | 143,362 | 170,086,158 |
| 2024-04-22 | 12.03 | 12.27 | 11.71 | 11.94 | +0.08% | 119,628 | 143,651,046 |
| 2024-04-19 | 12 | 12.13 | 11.9 | 11.93 | -1.4% | 130,508 | 156,412,807 |
| 2024-04-18 | 12.1 | 12.3 | 11.93 | 12.1 | -0.41% | 114,274 | 138,277,255 |
| 2024-04-17 | 11.78 | 12.3 | 11.78 | 12.15 | +3.14% | 134,855 | 163,441,565 |
| 2024-04-16 | 12.07 | 12.24 | 11.68 | 11.78 | -3.28% | 152,855 | 181,219,865 |
| 2024-04-15 | 12.28 | 12.6 | 12.02 | 12.18 | -1.38% | 154,373 | 188,815,396 |
| 2024-04-12 | 12.17 | 12.48 | 12.17 | 12.35 | +0.73% | 102,202 | 126,528,677 |
| 2024-04-11 | 12.14 | 12.47 | 12.02 | 12.26 | +0.16% | 112,522 | 138,031,044 |
| 2024-04-10 | 12.66 | 12.82 | 12.01 | 12.24 | -4.6% | 268,326 | 329,597,734 |
| 2024-04-09 | 12.78 | 13 | 12.68 | 12.83 | +0.23% | 129,768 | 166,620,623 |
| 2024-04-08 | 12.9 | 12.97 | 12.67 | 12.8 | -0.78% | 130,852 | 167,738,477 |
| 2024-04-03 | 13.18 | 13.18 | 12.84 | 12.9 | -2.27% | 168,643 | 217,930,490 |
| 2024-04-02 | 13.39 | 13.5 | 13.01 | 13.2 | -1.42% | 151,676 | 200,447,574 |
| 2024-04-01 | 13.25 | 13.55 | 13.03 | 13.39 | +0.98% | 207,461 | 275,307,277 |
| 2024-03-29 | 13.24 | 13.39 | 12.98 | 13.26 | 0% | 167,758 | 220,700,021 |
| 2024-03-28 | 12.85 | 13.37 | 12.85 | 13.26 | +2.08% | 164,724 | 216,717,377 |
| 2024-03-27 | 13.4 | 13.45 | 12.9 | 12.99 | -3.42% | 196,415 | 257,463,404 |
| 2024-03-26 | 13.41 | 13.62 | 13.21 | 13.45 | -1.1% | 183,156 | 245,567,547 |
| 2024-03-25 | 13.79 | 13.87 | 13.4 | 13.6 | -1.95% | 208,208 | 283,545,775 |
| 2024-03-22 | 14.26 | 14.3 | 13.7 | 13.87 | -2.87% | 217,629 | 302,705,361 |
| 2024-03-21 | 14.02 | 14.46 | 13.89 | 14.28 | +2% | 216,591 | 307,869,476 |
| 2024-03-20 | 13.85 | 14.08 | 13.6 | 14 | +0.94% | 191,248 | 264,467,010 |
| 2024-03-19 | 13.7 | 14.3 | 13.64 | 13.87 | +1.09% | 229,209 | 321,089,050 |
| 2024-03-18 | 13.27 | 13.75 | 13.23 | 13.72 | +3.63% | 220,350 | 297,963,056 |
| 2024-03-15 | 13.52 | 13.57 | 12.94 | 13.24 | -2.58% | 262,705 | 345,877,160 |
| 2024-03-14 | 13.55 | 13.82 | 13.44 | 13.59 | -0.15% | 193,256 | 263,388,625 |
| 2024-03-13 | 13.26 | 13.89 | 13.18 | 13.61 | +3.66% | 276,464 | 373,939,320 |
| 2024-03-12 | 13 | 13.5 | 12.93 | 13.13 | +0.77% | 217,237 | 286,375,978 |
| 2024-03-11 | 13.09 | 13.19 | 12.81 | 13.03 | -0.46% | 194,911 | 251,666,983 |
| 2024-03-08 | 12.59 | 13.2 | 12.5 | 13.09 | +5.31% | 292,776 | 376,270,325 |
| 2024-03-07 | 12.6 | 13.04 | 12.42 | 12.43 | -1.74% | 168,886 | 214,606,636 |
| 2024-03-06 | 12.72 | 12.85 | 12.3 | 12.65 | -0.47% | 183,777 | 230,553,453 |
| 2024-03-05 | 12.76 | 13.08 | 12.6 | 12.71 | -1.01% | 197,728 | 253,476,446 |
| 2024-03-04 | 12.49 | 13.06 | 12.41 | 12.84 | +2.88% | 224,823 | 286,978,461 |
| 2024-03-01 | 12.5 | 12.72 | 12.27 | 12.48 | -0.72% | 187,405 | 232,893,341 |
| 2024-02-29 | 11.96 | 12.59 | 11.89 | 12.57 | +4.92% | 231,013 | 284,332,830 |
| 2024-02-28 | 12.5 | 12.8 | 11.93 | 11.98 | -3.46% | 259,220 | 321,211,254 |
| 2024-02-27 | 11.98 | 12.42 | 11.92 | 12.41 | +3.07% | 176,032 | 214,458,393 |
| 2024-02-26 | 12.1 | 12.28 | 11.85 | 12.04 | 0% | 173,200 | 208,435,822 |
| 2024-02-23 | 11.88 | 12.16 | 11.7 | 12.04 | +1.86% | 190,594 | 227,416,788 |
| 2024-02-22 | 11.68 | 11.94 | 11.66 | 11.82 | +0.51% | 147,943 | 174,462,935 |
| 2024-02-21 | 11.54 | 12.18 | 11.45 | 11.76 | +1.03% | 185,660 | 220,467,576 |
| 2024-02-20 | 11.7 | 11.78 | 11.44 | 11.64 | -1.61% | 147,442 | 170,622,549 |
| 2024-02-19 | 12.3 | 12.3 | 11.58 | 11.83 | -2.23% | 239,346 | 284,621,948 |
| 2024-02-08 | 11.89 | 12.89 | 11.76 | 12.1 | +3.15% | 345,239 | 429,361,906 |
| 2024-02-07 | 10.78 | 11.73 | 10.75 | 11.73 | +10.04% | 319,443 | 367,565,922 |
| 2024-02-06 | 9.8 | 10.76 | 9.68 | 10.66 | +8.44% | 271,962 | 278,279,782 |
| 2024-02-05 | 10.6 | 10.6 | 9.59 | 9.83 | -7.7% | 260,400 | 259,886,038 |
| 2024-02-02 | 11.33 | 11.66 | 10.19 | 10.65 | -5.92% | 204,501 | 221,142,935 |
| 2024-02-01 | 11.55 | 11.73 | 11.21 | 11.32 | -3.41% | 134,112 | 153,289,252 |
| 2024-01-31 | 12.16 | 12.35 | 11.55 | 11.72 | -3.62% | 138,204 | 163,085,141 |
| 2024-01-30 | 12.43 | 12.77 | 12.13 | 12.16 | -2.25% | 107,978 | 134,979,786 |
| 2024-01-29 | 13.02 | 13.15 | 12.4 | 12.44 | -4.67% | 110,692 | 140,638,520 |
| 2024-01-26 | 13 | 13.1 | 12.75 | 13.05 | +0.38% | 143,474 | 185,065,911 |
| 2024-01-25 | 12.42 | 13.29 | 12.27 | 13 | +4.84% | 204,496 | 264,812,871 |
| 2024-01-24 | 12.45 | 12.53 | 11.93 | 12.4 | -0.08% | 92,520 | 113,164,773 |
| 2024-01-23 | 12.15 | 12.47 | 11.91 | 12.41 | +1.72% | 113,664 | 139,242,606 |
| 2024-01-22 | 12.95 | 12.97 | 12.15 | 12.2 | -6.23% | 130,079 | 162,956,628 |
| 2024-01-19 | 13.31 | 13.47 | 12.98 | 13.01 | -3.06% | 88,934 | 117,237,590 |
| 2024-01-18 | 13.39 | 13.59 | 12.95 | 13.42 | -0.67% | 176,072 | 231,645,503 |
| 2024-01-17 | 13.78 | 13.85 | 13.5 | 13.51 | -1.96% | 68,294 | 93,567,912 |
| 2024-01-16 | 13.73 | 14.1 | 13.55 | 13.78 | +0.44% | 97,694 | 134,634,863 |
| 2024-01-15 | 14.06 | 14.19 | 13.69 | 13.72 | -2.83% | 116,442 | 161,928,354 |
| 2024-01-12 | 14.57 | 14.66 | 14.11 | 14.12 | -3.29% | 137,918 | 196,665,588 |
| 2024-01-11 | 14.5 | 15.02 | 14.36 | 14.6 | +0.69% | 106,885 | 156,269,505 |
| 2024-01-10 | 14.68 | 14.92 | 14.44 | 14.5 | -1.49% | 84,682 | 123,827,898 |
| 2024-01-09 | 14.76 | 14.95 | 14.51 | 14.72 | -0.2% | 117,552 | 173,011,580 |
| 2024-01-08 | 15.48 | 15.59 | 14.72 | 14.75 | -4.84% | 112,851 | 169,563,830 |
| 2024-01-05 | 15.92 | 16.06 | 15.38 | 15.5 | -3.25% | 123,990 | 193,771,578 |
| 2024-01-04 | 16.12 | 16.4 | 15.86 | 16.02 | -0.56% | 96,969 | 155,632,279 |
| 2024-01-03 | 16.51 | 16.58 | 15.88 | 16.11 | -1.83% | 130,536 | 210,613,342 |
| 2024-01-02 | 16.07 | 16.81 | 15.94 | 16.41 | +3.34% | 222,364 | 365,886,824 |
| 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：