股票概览
12.72
-0.24%
-0.03
12.7
开盘价
12.85
最高价
12.65
最低价
32,990
成交量
数据更新至: 2024-05-20
技术指标
12.72
MA5 (5日均线)
12.81
MA10 (10日均线)
12.30
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 | 12.7 | 12.85 | 12.65 | 12.72 | -0.24% | 32,990 | 42,043,658 |
| 2024-05-17 | 12.76 | 12.82 | 12.67 | 12.75 | -0.16% | 32,076 | 40,856,833 |
| 2024-05-16 | 12.7 | 12.89 | 12.62 | 12.77 | +0.55% | 40,506 | 51,652,837 |
| 2024-05-15 | 12.53 | 12.9 | 12.5 | 12.7 | +0.32% | 41,324 | 52,674,530 |
| 2024-05-14 | 12.45 | 12.75 | 12.45 | 12.66 | +1.28% | 35,882 | 45,387,156 |
| 2024-05-13 | 12.73 | 12.73 | 12.47 | 12.5 | -1.81% | 41,076 | 51,603,781 |
| 2024-05-10 | 12.99 | 13.08 | 12.7 | 12.73 | -2.38% | 64,484 | 82,738,639 |
| 2024-05-09 | 13.01 | 13.17 | 12.94 | 13.04 | -1.88% | 73,942 | 96,634,615 |
| 2024-05-08 | 12.86 | 13.38 | 12.76 | 13.29 | +2.78% | 132,806 | 173,112,870 |
| 2024-05-07 | 13.06 | 13.06 | 12.68 | 12.93 | -1% | 79,198 | 102,157,735 |
| 2024-05-06 | 13.43 | 13.66 | 12.98 | 13.06 | -0.99% | 149,748 | 198,062,981 |
| 2024-04-30 | 12.3 | 13.19 | 12.11 | 13.19 | +10.01% | 128,744 | 165,679,929 |
| 2024-04-29 | 11.81 | 12 | 11.58 | 11.99 | +3.54% | 51,707 | 61,225,567 |
| 2024-04-26 | 11.4 | 11.58 | 11.31 | 11.58 | +1.49% | 44,126 | 50,606,435 |
| 2024-04-25 | 11.32 | 11.55 | 11.27 | 11.41 | +0.8% | 35,113 | 40,145,081 |
| 2024-04-24 | 11.2 | 11.36 | 11.2 | 11.32 | +0.89% | 27,037 | 30,503,884 |
| 2024-04-23 | 11.28 | 11.39 | 11.2 | 11.22 | -1.06% | 30,958 | 34,915,943 |
| 2024-04-22 | 11.33 | 11.51 | 11.08 | 11.34 | +0.09% | 36,983 | 41,822,804 |
| 2024-04-19 | 11.49 | 11.56 | 11.23 | 11.33 | -1.05% | 33,625 | 38,159,490 |
| 2024-04-18 | 11.56 | 11.6 | 11.31 | 11.45 | -0.87% | 45,736 | 52,411,136 |
| 2024-04-17 | 11.18 | 11.62 | 11.18 | 11.55 | +4.52% | 59,763 | 68,668,990 |
| 2024-04-16 | 12.11 | 12.13 | 11.05 | 11.05 | -10.02% | 97,994 | 111,547,742 |
| 2024-04-15 | 13.26 | 13.26 | 12.06 | 12.28 | -7.6% | 96,379 | 120,688,857 |
| 2024-04-12 | 12.9 | 13.49 | 12.82 | 13.29 | +2.94% | 81,220 | 107,108,260 |
| 2024-04-11 | 12.89 | 13.07 | 12.78 | 12.91 | -0.39% | 37,222 | 48,214,337 |
| 2024-04-10 | 13.4 | 13.44 | 12.81 | 12.96 | -3.43% | 58,499 | 76,381,740 |
| 2024-04-09 | 13.18 | 13.43 | 13.16 | 13.42 | +1.21% | 52,944 | 70,457,628 |
| 2024-04-08 | 13.27 | 13.54 | 13.22 | 13.26 | -1.56% | 71,079 | 94,982,907 |
| 2024-04-03 | 13.55 | 13.68 | 13.34 | 13.47 | -0.37% | 82,247 | 110,833,218 |
| 2024-04-02 | 13.5 | 13.84 | 13.32 | 13.52 | -0.37% | 115,695 | 156,225,093 |
| 2024-04-01 | 14.19 | 14.19 | 13.35 | 13.57 | +3.12% | 241,301 | 332,800,342 |
| 2024-03-29 | 12.48 | 13.16 | 12.16 | 13.16 | +10.03% | 77,322 | 100,899,985 |
| 2024-03-28 | 11.69 | 12.09 | 11.65 | 11.96 | +2.31% | 42,416 | 50,645,568 |
| 2024-03-27 | 12.1 | 12.23 | 11.68 | 11.69 | -3.63% | 40,742 | 48,543,834 |
| 2024-03-26 | 12.2 | 12.33 | 11.92 | 12.13 | -0.08% | 46,630 | 56,499,689 |
| 2024-03-25 | 12.33 | 12.52 | 12.14 | 12.14 | -3.04% | 48,019 | 59,251,643 |
| 2024-03-22 | 12.87 | 12.87 | 12.44 | 12.52 | -2.64% | 51,056 | 64,238,685 |
| 2024-03-21 | 12.81 | 12.94 | 12.69 | 12.86 | +0.39% | 43,666 | 55,997,705 |
| 2024-03-20 | 12.62 | 12.88 | 12.6 | 12.81 | +1.03% | 44,222 | 56,501,616 |
| 2024-03-19 | 12.59 | 12.79 | 12.52 | 12.68 | +0.08% | 51,370 | 65,275,579 |
| 2024-03-18 | 12.66 | 12.73 | 12.55 | 12.67 | +0.48% | 57,428 | 72,445,641 |
| 2024-03-15 | 12.38 | 12.61 | 12.3 | 12.61 | +1.45% | 40,026 | 50,061,303 |
| 2024-03-14 | 12.45 | 12.65 | 12.29 | 12.43 | -1.04% | 38,867 | 48,523,402 |
| 2024-03-13 | 12.61 | 12.64 | 12.44 | 12.56 | -0.16% | 42,991 | 53,948,457 |
| 2024-03-12 | 12.5 | 12.59 | 12.3 | 12.58 | +0.64% | 57,417 | 71,524,036 |
| 2024-03-11 | 12.37 | 12.54 | 12.33 | 12.5 | +0.32% | 43,346 | 53,940,679 |
| 2024-03-08 | 12.37 | 12.51 | 12.26 | 12.46 | -0.16% | 38,570 | 47,810,556 |
| 2024-03-07 | 12.55 | 12.75 | 12.4 | 12.48 | +0.56% | 66,027 | 83,002,270 |
| 2024-03-06 | 12 | 12.5 | 11.94 | 12.41 | +3.33% | 69,632 | 85,246,957 |
| 2024-03-05 | 12.09 | 12.28 | 11.93 | 12.01 | -1.07% | 47,963 | 57,841,362 |
| 2024-03-04 | 12.38 | 12.42 | 11.93 | 12.14 | -1.94% | 54,654 | 66,338,606 |
| 2024-03-01 | 12.1 | 12.65 | 12.1 | 12.38 | +2.91% | 78,343 | 96,929,499 |
| 2024-02-29 | 11.63 | 12.05 | 11.52 | 12.03 | +2.91% | 63,878 | 75,994,861 |
| 2024-02-28 | 12.58 | 12.8 | 11.65 | 11.69 | -6.33% | 107,926 | 131,991,519 |
| 2024-02-27 | 12.09 | 12.48 | 12.09 | 12.48 | +1.46% | 57,253 | 70,796,411 |
| 2024-02-26 | 12.1 | 12.53 | 12.1 | 12.3 | +1.65% | 84,695 | 104,850,392 |
| 2024-02-23 | 12 | 12.12 | 11.9 | 12.1 | +0.58% | 65,450 | 78,734,195 |
| 2024-02-22 | 11.7 | 12.55 | 11.61 | 12.03 | +2.56% | 73,744 | 89,020,613 |
| 2024-02-21 | 11.61 | 12.03 | 11.48 | 11.73 | +0.26% | 64,044 | 75,839,209 |
| 2024-02-20 | 11.66 | 11.96 | 11.36 | 11.7 | +1.12% | 56,027 | 65,331,837 |
| 2024-02-19 | 11.11 | 11.64 | 11.1 | 11.57 | +3.86% | 60,688 | 69,480,360 |
| 2024-02-08 | 10.3 | 11.2 | 10.2 | 11.14 | +9.32% | 75,817 | 81,576,244 |
| 2024-02-07 | 10.79 | 10.96 | 10.04 | 10.19 | -4.41% | 67,564 | 71,280,499 |
| 2024-02-06 | 10 | 11.06 | 9.67 | 10.66 | -0.28% | 68,130 | 69,946,271 |
| 2024-02-05 | 11.75 | 11.75 | 10.69 | 10.69 | -10.02% | 72,051 | 78,129,467 |
| 2024-02-02 | 12.11 | 12.47 | 11.2 | 11.88 | -1.57% | 63,567 | 75,339,754 |
| 2024-02-01 | 12.35 | 12.63 | 12.01 | 12.07 | -3.13% | 53,092 | 65,244,892 |
| 2024-01-31 | 13.18 | 13.38 | 12.4 | 12.46 | -5.68% | 57,538 | 73,940,134 |
| 2024-01-30 | 13.46 | 13.81 | 13.2 | 13.21 | -2.72% | 38,875 | 52,432,290 |
| 2024-01-29 | 14.38 | 14.4 | 13.55 | 13.58 | -4.37% | 52,800 | 73,220,034 |
| 2024-01-26 | 13.82 | 14.34 | 13.82 | 14.2 | +2.68% | 55,659 | 78,509,635 |
| 2024-01-25 | 13.51 | 13.84 | 13.35 | 13.83 | +3.13% | 51,501 | 70,346,414 |
| 2024-01-24 | 12.88 | 13.43 | 12.86 | 13.41 | +5.01% | 65,665 | 86,802,928 |
| 2024-01-23 | 12.57 | 12.85 | 12.3 | 12.77 | 0% | 52,896 | 66,684,753 |
| 2024-01-22 | 14.23 | 14.25 | 12.75 | 12.77 | -9.88% | 69,844 | 93,282,077 |
| 2024-01-19 | 14.26 | 14.39 | 14.09 | 14.17 | -0.56% | 23,870 | 33,911,441 |
| 2024-01-18 | 14.52 | 14.52 | 13.88 | 14.25 | -1.86% | 59,683 | 84,323,215 |
| 2024-01-17 | 15.05 | 15.17 | 14.51 | 14.52 | -4.16% | 37,945 | 56,127,115 |
| 2024-01-16 | 15.11 | 15.29 | 14.8 | 15.15 | +0.33% | 43,246 | 65,073,762 |
| 2024-01-15 | 15.4 | 15.58 | 15 | 15.1 | -2.96% | 43,533 | 66,132,785 |
| 2024-01-12 | 15.7 | 15.9 | 15.4 | 15.56 | -1.21% | 42,162 | 66,123,115 |
| 2024-01-11 | 15.56 | 15.88 | 15.51 | 15.75 | +1.35% | 31,023 | 48,649,496 |
| 2024-01-10 | 15.75 | 15.94 | 15.44 | 15.54 | -1.27% | 33,417 | 52,304,720 |
| 2024-01-09 | 15.88 | 16.06 | 15.59 | 15.74 | -1.07% | 40,452 | 63,923,030 |
| 2024-01-08 | 16.05 | 16.38 | 15.78 | 15.91 | -0.5% | 62,277 | 100,000,004 |
| 2024-01-05 | 16.21 | 16.55 | 15.91 | 15.99 | -1.84% | 51,107 | 82,700,767 |
| 2024-01-04 | 16.58 | 16.71 | 16.23 | 16.29 | -3.15% | 83,273 | 136,716,715 |
| 2024-01-03 | 16.09 | 17.4 | 15.89 | 16.82 | +4.47% | 142,174 | 236,723,569 |
| 2024-01-02 | 16.12 | 16.39 | 15.96 | 16.1 | 0% | 61,511 | 99,468,044 |
| 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：