股票概览
12.67
+0.72%
+0.09
12.62
开盘价
12.77
最高价
12.58
最低价
296,806
成交量
数据更新至: 2024-05-20
技术指标
12.42
MA5 (5日均线)
12.47
MA10 (10日均线)
12.10
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 | 12.62 | 12.77 | 12.58 | 12.67 | +0.72% | 296,806 | 376,263,132 |
| 2024-05-17 | 12.31 | 12.58 | 12.24 | 12.58 | +2.19% | 269,113 | 335,740,852 |
| 2024-05-16 | 12.27 | 12.41 | 12.18 | 12.31 | +1.23% | 212,149 | 260,989,278 |
| 2024-05-15 | 12.39 | 12.44 | 12.15 | 12.16 | -1.78% | 182,650 | 223,737,900 |
| 2024-05-14 | 12.49 | 12.59 | 12.36 | 12.38 | -0.16% | 173,875 | 216,253,832 |
| 2024-05-13 | 12.37 | 12.6 | 12.26 | 12.4 | -0.88% | 187,400 | 233,354,264 |
| 2024-05-10 | 12.63 | 12.68 | 12.44 | 12.51 | -0.79% | 173,514 | 217,183,834 |
| 2024-05-09 | 12.41 | 12.63 | 12.41 | 12.61 | +1.2% | 211,201 | 265,839,596 |
| 2024-05-08 | 12.58 | 12.73 | 12.45 | 12.46 | -1.03% | 210,992 | 264,840,499 |
| 2024-05-07 | 12.59 | 12.63 | 12.43 | 12.59 | 0% | 234,424 | 293,905,405 |
| 2024-05-06 | 12.7 | 12.81 | 12.56 | 12.59 | +0.48% | 323,405 | 409,348,577 |
| 2024-04-30 | 12.45 | 12.72 | 12.36 | 12.53 | +0.64% | 461,780 | 578,988,402 |
| 2024-04-29 | 11.69 | 12.46 | 11.64 | 12.45 | +6.59% | 638,840 | 782,171,674 |
| 2024-04-26 | 11.42 | 11.69 | 11.39 | 11.68 | +2.37% | 307,062 | 356,431,940 |
| 2024-04-25 | 11.27 | 11.55 | 11.24 | 11.41 | +0.35% | 201,266 | 229,905,084 |
| 2024-04-24 | 11.32 | 11.43 | 11.21 | 11.37 | +0.89% | 170,294 | 192,804,869 |
| 2024-04-23 | 11.5 | 11.59 | 11.22 | 11.27 | -0.27% | 220,133 | 250,055,075 |
| 2024-04-22 | 11.2 | 11.38 | 11.11 | 11.3 | 0% | 162,398 | 182,614,765 |
| 2024-04-19 | 11.43 | 11.48 | 11.23 | 11.3 | -1.91% | 246,804 | 279,461,991 |
| 2024-04-18 | 11.58 | 11.69 | 11.4 | 11.52 | -0.52% | 226,409 | 261,771,585 |
| 2024-04-17 | 11.16 | 11.58 | 11.16 | 11.58 | +3.86% | 287,257 | 329,331,480 |
| 2024-04-16 | 11.5 | 11.51 | 11.11 | 11.15 | -3.04% | 335,879 | 377,125,296 |
| 2024-04-15 | 11.57 | 11.73 | 11.36 | 11.5 | -0.52% | 261,477 | 301,455,367 |
| 2024-04-12 | 11.64 | 11.74 | 11.52 | 11.56 | -0.86% | 207,157 | 240,421,680 |
| 2024-04-11 | 11.68 | 11.81 | 11.6 | 11.66 | -0.77% | 256,999 | 300,497,776 |
| 2024-04-10 | 12.05 | 12.1 | 11.61 | 11.75 | -2.33% | 274,868 | 323,626,681 |
| 2024-04-09 | 11.8 | 12.08 | 11.8 | 12.03 | +2.12% | 226,200 | 270,524,043 |
| 2024-04-08 | 12.2 | 12.2 | 11.77 | 11.78 | -3.44% | 313,497 | 375,175,462 |
| 2024-04-03 | 12.19 | 12.3 | 12.05 | 12.2 | -0.41% | 242,647 | 295,406,599 |
| 2024-04-02 | 12.46 | 12.46 | 12.18 | 12.25 | -1.69% | 247,251 | 303,513,692 |
| 2024-04-01 | 12.16 | 12.59 | 12.16 | 12.46 | +2.64% | 362,091 | 449,385,019 |
| 2024-03-29 | 12.17 | 12.29 | 12.02 | 12.14 | -0.16% | 215,985 | 261,759,888 |
| 2024-03-28 | 11.94 | 12.36 | 11.93 | 12.16 | +1.67% | 298,869 | 363,800,022 |
| 2024-03-27 | 12.47 | 12.54 | 11.96 | 11.96 | -4.47% | 326,906 | 398,564,482 |
| 2024-03-26 | 12.48 | 12.65 | 12.36 | 12.52 | +0.08% | 257,053 | 320,827,346 |
| 2024-03-25 | 12.93 | 12.93 | 12.49 | 12.51 | -3.4% | 385,449 | 489,340,200 |
| 2024-03-22 | 13.08 | 13.19 | 12.81 | 12.95 | -1.45% | 428,900 | 554,491,863 |
| 2024-03-21 | 13.25 | 13.39 | 13.11 | 13.14 | -0.45% | 340,195 | 449,950,644 |
| 2024-03-20 | 13.2 | 13.25 | 13.08 | 13.2 | 0% | 281,216 | 370,190,453 |
| 2024-03-19 | 13.23 | 13.34 | 13.18 | 13.2 | -0.53% | 345,826 | 458,705,447 |
| 2024-03-18 | 13.15 | 13.29 | 13.08 | 13.27 | +1.84% | 391,781 | 516,952,734 |
| 2024-03-15 | 13.06 | 13.17 | 12.96 | 13.03 | -0.69% | 396,352 | 517,764,822 |
| 2024-03-14 | 13.2 | 13.3 | 12.92 | 13.12 | -1.43% | 461,968 | 606,073,198 |
| 2024-03-13 | 13.49 | 13.6 | 13.29 | 13.31 | -1.11% | 489,328 | 655,756,557 |
| 2024-03-12 | 13.57 | 13.65 | 13.35 | 13.46 | -0.81% | 559,277 | 752,511,462 |
| 2024-03-11 | 13.2 | 13.68 | 13.03 | 13.57 | +2.8% | 712,781 | 950,819,426 |
| 2024-03-08 | 13.09 | 13.24 | 13.05 | 13.2 | +0.76% | 416,032 | 547,495,563 |
| 2024-03-07 | 13.21 | 13.48 | 13.06 | 13.1 | -1.36% | 513,163 | 678,952,126 |
| 2024-03-06 | 13.34 | 13.53 | 13.04 | 13.28 | -0.9% | 657,342 | 872,073,886 |
| 2024-03-05 | 13.5 | 13.69 | 13.32 | 13.4 | -2.47% | 757,091 | 1,021,233,648 |
| 2024-03-04 | 13.99 | 14.1 | 13.54 | 13.74 | +0.44% | 1,513,039 | 2,084,483,323 |
| 2024-03-01 | 12.65 | 13.68 | 12.65 | 13.68 | +9.97% | 1,100,170 | 1,464,326,727 |
| 2024-02-29 | 11.91 | 12.45 | 11.91 | 12.44 | +3.67% | 467,295 | 574,403,026 |
| 2024-02-28 | 12.58 | 12.75 | 12 | 12 | -4.61% | 627,415 | 778,835,249 |
| 2024-02-27 | 12.16 | 12.62 | 12.09 | 12.58 | +3.45% | 505,515 | 626,713,409 |
| 2024-02-26 | 12.15 | 12.39 | 12.09 | 12.16 | +0.41% | 376,423 | 458,982,592 |
| 2024-02-23 | 12.09 | 12.12 | 11.98 | 12.11 | +0.5% | 292,227 | 352,259,080 |
| 2024-02-22 | 11.97 | 12.13 | 11.91 | 12.05 | +0.67% | 289,751 | 348,507,542 |
| 2024-02-21 | 11.83 | 12.19 | 11.76 | 11.97 | +0.59% | 357,371 | 429,495,399 |
| 2024-02-20 | 11.9 | 11.98 | 11.75 | 11.9 | -0.83% | 244,862 | 290,003,236 |
| 2024-02-19 | 12.01 | 12.09 | 11.81 | 12 | +1.18% | 340,625 | 407,340,494 |
| 2024-02-08 | 11.56 | 11.88 | 11.46 | 11.86 | +3.13% | 428,421 | 502,714,376 |
| 2024-02-07 | 11.6 | 11.77 | 11.35 | 11.5 | -0.78% | 453,069 | 523,961,611 |
| 2024-02-06 | 10.9 | 11.64 | 10.82 | 11.59 | +4.98% | 448,826 | 510,183,354 |
| 2024-02-05 | 10.99 | 11.21 | 10.45 | 11.04 | -0.27% | 514,950 | 559,176,401 |
| 2024-02-02 | 11.4 | 11.55 | 10.8 | 11.07 | -2.89% | 445,757 | 496,577,741 |
| 2024-02-01 | 10.98 | 11.63 | 10.95 | 11.4 | +3.54% | 384,262 | 436,777,889 |
| 2024-01-31 | 11.43 | 11.5 | 11 | 11.01 | -4.59% | 363,102 | 405,255,157 |
| 2024-01-30 | 12.1 | 12.18 | 11.48 | 11.54 | -5.49% | 331,017 | 388,691,893 |
| 2024-01-29 | 12.57 | 12.73 | 12.18 | 12.21 | -2.86% | 224,976 | 278,145,218 |
| 2024-01-26 | 12.61 | 12.74 | 12.57 | 12.57 | -1.1% | 226,269 | 286,249,357 |
| 2024-01-25 | 12.37 | 12.8 | 12.33 | 12.71 | +2.09% | 318,414 | 401,642,113 |
| 2024-01-24 | 12.46 | 12.52 | 12.03 | 12.45 | 0% | 285,652 | 351,090,270 |
| 2024-01-23 | 12.49 | 12.56 | 12.32 | 12.45 | -0.48% | 212,551 | 264,929,810 |
| 2024-01-22 | 12.89 | 12.91 | 12.33 | 12.51 | -3.32% | 311,565 | 391,572,653 |
| 2024-01-19 | 12.82 | 13.13 | 12.78 | 12.94 | +0.7% | 251,787 | 326,479,716 |
| 2024-01-18 | 12.8 | 12.9 | 12.55 | 12.85 | -0.7% | 260,721 | 331,747,769 |
| 2024-01-17 | 13 | 13.02 | 12.85 | 12.94 | -0.69% | 163,161 | 210,734,905 |
| 2024-01-16 | 13 | 13.08 | 12.83 | 13.03 | -0.38% | 195,523 | 253,309,933 |
| 2024-01-15 | 13.06 | 13.14 | 12.93 | 13.08 | -0.08% | 153,444 | 200,051,480 |
| 2024-01-12 | 13.09 | 13.15 | 13.01 | 13.09 | -0.3% | 149,973 | 196,075,233 |
| 2024-01-11 | 13 | 13.19 | 12.97 | 13.13 | +0.46% | 156,064 | 204,577,366 |
| 2024-01-10 | 13.15 | 13.17 | 12.95 | 13.07 | -1.06% | 216,882 | 283,112,892 |
| 2024-01-09 | 13.26 | 13.35 | 12.92 | 13.21 | -0.45% | 292,819 | 384,472,483 |
| 2024-01-08 | 13.27 | 13.55 | 13.13 | 13.27 | -0.45% | 243,267 | 322,103,122 |
| 2024-01-05 | 13.29 | 13.46 | 13.14 | 13.33 | -0.07% | 229,988 | 305,499,398 |
| 2024-01-04 | 13.6 | 13.68 | 13.28 | 13.34 | -2.27% | 207,980 | 278,901,288 |
| 2024-01-03 | 13.64 | 13.76 | 13.59 | 13.65 | -0.44% | 163,973 | 223,877,608 |
| 2024-01-02 | 13.85 | 13.87 | 13.7 | 13.71 | -1.01% | 175,496 | 241,400,325 |
| 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：