股票概览
12.34
+0.73%
+0.09
12.59
开盘价
12.62
最高价
12.26
最低价
180,318
成交量
数据更新至: 2024-05-20
技术指标
12.33
MA5 (5日均线)
12.17
MA10 (10日均线)
12.43
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 | 12.59 | 12.62 | 12.26 | 12.34 | +0.73% | 180,318 | 224,078,738 |
| 2024-05-17 | 12.38 | 12.43 | 12.14 | 12.25 | -1.53% | 99,909 | 122,226,673 |
| 2024-05-16 | 12.53 | 12.6 | 12.3 | 12.44 | +1.22% | 116,566 | 145,340,668 |
| 2024-05-15 | 12.32 | 12.48 | 12.14 | 12.29 | -0.24% | 75,332 | 92,530,853 |
| 2024-05-14 | 12.29 | 12.45 | 12.21 | 12.32 | -0.08% | 92,905 | 114,575,385 |
| 2024-05-13 | 12.16 | 12.58 | 11.84 | 12.33 | -0.32% | 159,096 | 194,937,375 |
| 2024-05-10 | 11.84 | 12.68 | 11.84 | 12.37 | +4.48% | 251,045 | 311,063,379 |
| 2024-05-09 | 11.62 | 11.88 | 11.62 | 11.84 | +1.98% | 77,930 | 91,815,318 |
| 2024-05-08 | 11.93 | 11.93 | 11.59 | 11.61 | -2.68% | 86,034 | 100,486,427 |
| 2024-05-07 | 11.88 | 11.93 | 11.71 | 11.93 | +1.19% | 102,962 | 121,991,024 |
| 2024-05-06 | 11.92 | 11.99 | 11.6 | 11.79 | -0.76% | 99,874 | 117,885,727 |
| 2024-04-30 | 12.35 | 12.38 | 11.66 | 11.88 | -3.81% | 185,386 | 220,276,839 |
| 2024-04-29 | 12.02 | 12.43 | 11.91 | 12.35 | +0.98% | 179,368 | 219,345,909 |
| 2024-04-26 | 11.57 | 12.7 | 11.57 | 12.23 | +1.41% | 209,829 | 254,454,431 |
| 2024-04-25 | 12.06 | 12.06 | 12.06 | 12.06 | -10% | 71,367 | 86,068,602 |
| 2024-04-24 | 13.13 | 13.43 | 13.1 | 13.4 | +1.52% | 94,733 | 126,215,236 |
| 2024-04-23 | 13.37 | 13.48 | 13.15 | 13.2 | -2.73% | 109,195 | 145,023,539 |
| 2024-04-22 | 12.98 | 13.75 | 12.2 | 13.57 | +3.91% | 192,244 | 250,911,236 |
| 2024-04-19 | 13.1 | 13.48 | 12.93 | 13.06 | -1.66% | 131,905 | 172,936,129 |
| 2024-04-18 | 13.24 | 13.61 | 13.05 | 13.28 | -0.45% | 156,920 | 210,124,780 |
| 2024-04-17 | 12.77 | 13.69 | 12.75 | 13.34 | +1.44% | 204,855 | 273,666,094 |
| 2024-04-16 | 13.64 | 14.19 | 13.15 | 13.15 | -9.99% | 196,049 | 260,899,742 |
| 2024-04-15 | 16.03 | 16.27 | 14.61 | 14.61 | -9.98% | 277,609 | 418,945,412 |
| 2024-04-12 | 16.3 | 16.69 | 16 | 16.23 | -1.16% | 232,001 | 378,612,262 |
| 2024-04-11 | 15.95 | 16.56 | 15.7 | 16.42 | +1.42% | 231,175 | 373,699,394 |
| 2024-04-10 | 15.9 | 16.75 | 15.76 | 16.19 | +1.06% | 297,392 | 483,418,475 |
| 2024-04-09 | 15.17 | 16.16 | 14.9 | 16.02 | +4.3% | 265,981 | 419,360,043 |
| 2024-04-08 | 15.73 | 16.17 | 15.32 | 15.36 | -0.71% | 167,095 | 263,027,620 |
| 2024-04-03 | 15.5 | 15.79 | 15.3 | 15.47 | -2.34% | 131,408 | 203,392,546 |
| 2024-04-02 | 15.93 | 16.21 | 15.71 | 15.84 | -0.31% | 153,520 | 244,577,444 |
| 2024-04-01 | 15.66 | 16.22 | 15.48 | 15.89 | +1.15% | 166,631 | 263,599,845 |
| 2024-03-29 | 15.1 | 15.8 | 15.1 | 15.71 | +4.25% | 189,439 | 292,826,829 |
| 2024-03-28 | 14.8 | 15.2 | 14.65 | 15.07 | +1.14% | 122,592 | 184,195,051 |
| 2024-03-27 | 14.93 | 15.4 | 14.9 | 14.9 | -0.73% | 134,043 | 202,945,718 |
| 2024-03-26 | 15.07 | 15.24 | 14.75 | 15.01 | -0.92% | 119,769 | 179,490,924 |
| 2024-03-25 | 15.12 | 15.58 | 14.9 | 15.15 | -1.43% | 148,210 | 224,314,317 |
| 2024-03-22 | 15.6 | 15.81 | 15.3 | 15.37 | -1.28% | 188,458 | 292,708,083 |
| 2024-03-21 | 14.77 | 16 | 14.77 | 15.57 | +5.49% | 248,636 | 382,782,254 |
| 2024-03-20 | 14.4 | 15.25 | 14.4 | 14.76 | +2.57% | 155,375 | 230,125,813 |
| 2024-03-19 | 14.14 | 14.58 | 14.13 | 14.39 | +1.41% | 116,069 | 166,822,203 |
| 2024-03-18 | 14.03 | 14.2 | 14 | 14.19 | +1.43% | 93,253 | 131,530,761 |
| 2024-03-15 | 13.77 | 14.06 | 13.77 | 13.99 | +1.01% | 86,109 | 120,093,897 |
| 2024-03-14 | 13.8 | 14.14 | 13.77 | 13.85 | +0.58% | 114,478 | 159,424,439 |
| 2024-03-13 | 13.75 | 13.88 | 13.65 | 13.77 | -0.58% | 89,539 | 123,224,810 |
| 2024-03-12 | 13.59 | 14.1 | 13.51 | 13.85 | +1.91% | 132,210 | 182,189,637 |
| 2024-03-11 | 13.35 | 13.63 | 13.33 | 13.59 | +0.59% | 78,520 | 106,249,929 |
| 2024-03-08 | 13.69 | 13.69 | 13.39 | 13.51 | -3.15% | 136,201 | 184,132,792 |
| 2024-03-07 | 13.33 | 14.57 | 13.25 | 13.95 | +4.81% | 205,812 | 282,257,390 |
| 2024-03-06 | 13.01 | 13.39 | 12.95 | 13.31 | +1.06% | 114,020 | 149,930,142 |
| 2024-03-05 | 12.77 | 13.36 | 12.71 | 13.17 | +2.09% | 137,186 | 180,155,872 |
| 2024-03-04 | 12.94 | 13.04 | 12.68 | 12.9 | -0.23% | 74,772 | 96,068,750 |
| 2024-03-01 | 12.64 | 12.94 | 12.45 | 12.93 | +2.38% | 104,994 | 133,852,080 |
| 2024-02-29 | 12.26 | 12.63 | 12.18 | 12.63 | +2.02% | 95,023 | 118,700,585 |
| 2024-02-28 | 12.95 | 13.29 | 12.33 | 12.38 | -4.4% | 157,990 | 204,306,600 |
| 2024-02-27 | 12.65 | 12.95 | 12.6 | 12.95 | +1.89% | 110,252 | 141,356,716 |
| 2024-02-26 | 12.67 | 12.87 | 12.47 | 12.71 | +0.32% | 111,465 | 141,367,462 |
| 2024-02-23 | 12.64 | 12.76 | 12.4 | 12.67 | +0.16% | 117,320 | 147,513,670 |
| 2024-02-22 | 12.3 | 12.95 | 12.3 | 12.65 | +2.26% | 117,495 | 148,627,221 |
| 2024-02-21 | 12.16 | 12.69 | 12.12 | 12.37 | +0.9% | 100,237 | 125,462,695 |
| 2024-02-20 | 12.21 | 12.33 | 11.98 | 12.26 | -0.16% | 71,454 | 87,134,385 |
| 2024-02-19 | 12.46 | 12.48 | 12.12 | 12.28 | +2.85% | 117,313 | 144,281,673 |
| 2024-02-08 | 11.03 | 12 | 11.03 | 11.94 | +7.96% | 120,854 | 139,487,911 |
| 2024-02-07 | 11.27 | 11.44 | 10.92 | 11.06 | -1.25% | 110,918 | 123,876,803 |
| 2024-02-06 | 10.76 | 11.47 | 10.13 | 11.2 | +2.94% | 119,968 | 128,888,411 |
| 2024-02-05 | 11.75 | 11.97 | 10.82 | 10.88 | -9.26% | 123,413 | 137,245,188 |
| 2024-02-02 | 11.88 | 12.77 | 11.46 | 11.99 | +0.42% | 157,442 | 191,961,917 |
| 2024-02-01 | 12.36 | 12.41 | 11.82 | 11.94 | -3.4% | 80,791 | 97,427,599 |
| 2024-01-31 | 13.03 | 13.35 | 12.35 | 12.36 | -8.65% | 136,938 | 175,866,705 |
| 2024-01-30 | 13.41 | 14.35 | 13.17 | 13.53 | +0.97% | 132,399 | 182,393,418 |
| 2024-01-29 | 14.06 | 14.08 | 13.38 | 13.4 | -3.6% | 77,624 | 105,377,754 |
| 2024-01-26 | 13.9 | 14.17 | 13.85 | 13.9 | -0.93% | 83,977 | 117,673,891 |
| 2024-01-25 | 13.83 | 14.08 | 13.61 | 14.03 | +1.45% | 112,545 | 156,395,999 |
| 2024-01-24 | 13.57 | 13.9 | 13.25 | 13.83 | +1.84% | 100,921 | 137,598,767 |
| 2024-01-23 | 13.35 | 13.6 | 12.7 | 13.58 | +0.59% | 106,406 | 141,158,708 |
| 2024-01-22 | 14.43 | 14.43 | 13.33 | 13.5 | -7.15% | 159,641 | 221,657,373 |
| 2024-01-19 | 14.3 | 14.89 | 14.03 | 14.54 | +1.18% | 201,394 | 291,549,352 |
| 2024-01-18 | 14.66 | 14.85 | 13.96 | 14.37 | -5.77% | 235,421 | 334,657,803 |
| 2024-01-17 | 16.1 | 16.2 | 15.04 | 15.25 | -3.54% | 278,922 | 429,984,057 |
| 2024-01-16 | 15.91 | 16.53 | 15.63 | 15.81 | -1.8% | 477,366 | 767,987,104 |
| 2024-01-15 | 14.71 | 16.1 | 14.64 | 16.1 | +9.97% | 476,484 | 760,947,782 |
| 2024-01-12 | 15.01 | 15.1 | 14.63 | 14.64 | -2.98% | 110,091 | 162,450,457 |
| 2024-01-11 | 15.21 | 15.65 | 14.96 | 15.09 | -1.24% | 168,802 | 256,223,385 |
| 2024-01-10 | 15.55 | 15.89 | 14.97 | 15.28 | -2.98% | 208,309 | 318,517,409 |
| 2024-01-09 | 15.3 | 15.98 | 15.26 | 15.75 | +1.81% | 187,479 | 294,511,311 |
| 2024-01-08 | 15.41 | 15.81 | 15.38 | 15.47 | +0.91% | 159,984 | 249,146,504 |
| 2024-01-05 | 15.55 | 16.2 | 15.27 | 15.33 | -1.41% | 177,366 | 277,696,542 |
| 2024-01-04 | 15.31 | 15.6 | 15.17 | 15.55 | +1.37% | 142,891 | 220,855,607 |
| 2024-01-03 | 15.15 | 15.43 | 15.1 | 15.34 | +0.52% | 152,355 | 232,685,159 |
| 2024-01-02 | 14.85 | 15.47 | 14.85 | 15.26 | +2.97% | 160,816 | 243,847,002 |
| 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：