股票概览
12.64
-1.17%
-0.15
12.78
开盘价
12.87
最高价
12.53
最低价
43,753
成交量
数据更新至: 2024-05-20
技术指标
12.59
MA5 (5日均线)
12.69
MA10 (10日均线)
12.70
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 | 12.87 | 12.53 | 12.64 | -1.17% | 43,753 | 55,319,466 |
| 2024-05-17 | 12.5 | 13.03 | 12.45 | 12.79 | +2.08% | 44,649 | 57,017,328 |
| 2024-05-16 | 12.42 | 12.67 | 12.36 | 12.53 | +0.89% | 28,476 | 35,734,628 |
| 2024-05-15 | 12.55 | 12.67 | 12.35 | 12.42 | -1.27% | 21,301 | 26,567,790 |
| 2024-05-14 | 12.22 | 12.74 | 12.06 | 12.58 | +2.95% | 58,414 | 72,393,954 |
| 2024-05-13 | 12.56 | 12.56 | 12.13 | 12.22 | -3.63% | 34,206 | 42,160,971 |
| 2024-05-10 | 12.96 | 13.05 | 12.62 | 12.68 | -2.16% | 27,466 | 34,961,202 |
| 2024-05-09 | 12.96 | 13 | 12.86 | 12.96 | +0.7% | 31,131 | 40,245,639 |
| 2024-05-08 | 13.17 | 13.17 | 12.8 | 12.87 | -2.28% | 29,615 | 38,242,079 |
| 2024-05-07 | 13.07 | 13.28 | 13.05 | 13.17 | +0.15% | 31,471 | 41,389,655 |
| 2024-05-06 | 13.55 | 13.6 | 13.12 | 13.15 | -1.65% | 52,133 | 69,105,046 |
| 2024-04-30 | 13.3 | 13.6 | 13.06 | 13.37 | +0.53% | 47,176 | 62,873,563 |
| 2024-04-29 | 12.98 | 13.35 | 12.98 | 13.3 | +2.54% | 42,887 | 56,611,684 |
| 2024-04-26 | 12.74 | 13.15 | 12.7 | 12.97 | +2.21% | 58,100 | 75,448,001 |
| 2024-04-25 | 12.67 | 12.87 | 12.45 | 12.69 | +0.16% | 36,356 | 46,272,043 |
| 2024-04-24 | 12.24 | 12.68 | 12.24 | 12.67 | +3.18% | 45,897 | 57,615,288 |
| 2024-04-23 | 12.05 | 12.37 | 12.02 | 12.28 | +0.82% | 28,426 | 34,866,790 |
| 2024-04-22 | 12.18 | 12.37 | 11.77 | 12.18 | -1.46% | 37,814 | 45,739,443 |
| 2024-04-19 | 12.17 | 12.66 | 12.09 | 12.36 | +2.4% | 65,435 | 81,267,653 |
| 2024-04-18 | 12.1 | 12.35 | 11.65 | 12.07 | +0.67% | 47,426 | 57,145,726 |
| 2024-04-17 | 11.44 | 12.11 | 11.44 | 11.99 | +6.2% | 52,046 | 61,955,978 |
| 2024-04-16 | 12.46 | 12.46 | 11.26 | 11.29 | -7.46% | 70,138 | 80,739,573 |
| 2024-04-15 | 12.72 | 12.78 | 11.9 | 12.2 | -5.13% | 68,475 | 84,074,102 |
| 2024-04-12 | 13.02 | 13.2 | 12.8 | 12.86 | -0.31% | 33,325 | 43,391,423 |
| 2024-04-11 | 12.96 | 13.2 | 12.85 | 12.9 | -0.39% | 35,084 | 45,738,561 |
| 2024-04-10 | 13.48 | 13.48 | 12.79 | 12.95 | -3.07% | 42,068 | 54,678,745 |
| 2024-04-09 | 13.35 | 13.55 | 13.16 | 13.36 | +1.29% | 37,852 | 50,436,125 |
| 2024-04-08 | 13.6 | 13.61 | 13.18 | 13.19 | -3.37% | 44,973 | 59,897,798 |
| 2024-04-03 | 14.23 | 14.23 | 13.53 | 13.65 | -4.08% | 64,583 | 88,588,241 |
| 2024-04-02 | 14.76 | 14.87 | 14.19 | 14.23 | -3.53% | 58,269 | 83,529,781 |
| 2024-04-01 | 14.52 | 14.89 | 14.43 | 14.75 | +2.22% | 63,675 | 93,150,348 |
| 2024-03-29 | 14.75 | 14.87 | 14.32 | 14.43 | -3.02% | 65,413 | 95,063,276 |
| 2024-03-28 | 14.5 | 14.98 | 14.4 | 14.88 | +2.55% | 89,681 | 132,178,429 |
| 2024-03-27 | 15.58 | 15.58 | 14.5 | 14.51 | -7.05% | 119,493 | 177,449,959 |
| 2024-03-26 | 15.59 | 16.15 | 15.35 | 15.61 | -1.51% | 127,893 | 201,707,954 |
| 2024-03-25 | 15.51 | 16.26 | 15.18 | 15.85 | +0.38% | 190,637 | 302,427,178 |
| 2024-03-22 | 15.1 | 16.4 | 14.83 | 15.79 | +2.93% | 187,975 | 293,006,215 |
| 2024-03-21 | 15.15 | 15.54 | 14.92 | 15.34 | +1.46% | 137,473 | 209,465,529 |
| 2024-03-20 | 15.03 | 15.15 | 14.9 | 15.12 | +0.8% | 101,543 | 152,431,889 |
| 2024-03-19 | 15.12 | 15.6 | 14.94 | 15 | +0.87% | 178,402 | 272,024,008 |
| 2024-03-18 | 14.52 | 14.89 | 14.35 | 14.87 | +2.13% | 124,448 | 182,849,686 |
| 2024-03-15 | 14.75 | 14.75 | 14.3 | 14.56 | -1.82% | 116,973 | 169,338,957 |
| 2024-03-14 | 15 | 15.27 | 14.4 | 14.83 | -4.14% | 252,697 | 375,468,679 |
| 2024-03-13 | 14.3 | 15.47 | 14.13 | 15.47 | +10.03% | 308,396 | 465,241,307 |
| 2024-03-12 | 13.73 | 14.13 | 13.72 | 14.06 | +2.63% | 87,773 | 122,194,263 |
| 2024-03-11 | 13.16 | 13.71 | 13.14 | 13.7 | +3.63% | 73,134 | 98,379,100 |
| 2024-03-08 | 13 | 13.24 | 12.82 | 13.22 | +1.69% | 52,008 | 67,918,215 |
| 2024-03-07 | 13.4 | 13.51 | 12.95 | 13 | -2.26% | 53,377 | 70,568,015 |
| 2024-03-06 | 13.21 | 13.53 | 13.11 | 13.3 | +0.91% | 56,595 | 75,269,693 |
| 2024-03-05 | 13.4 | 13.44 | 13.02 | 13.18 | -2.44% | 67,418 | 89,316,829 |
| 2024-03-04 | 13.75 | 13.76 | 13.21 | 13.51 | -0.44% | 74,058 | 99,592,532 |
| 2024-03-01 | 13.13 | 13.57 | 13 | 13.57 | +4.06% | 91,643 | 122,015,247 |
| 2024-02-29 | 12.2 | 13.05 | 12.04 | 13.04 | +4.57% | 83,577 | 107,054,015 |
| 2024-02-28 | 13.89 | 14.1 | 12.47 | 12.47 | -9.96% | 148,455 | 198,463,482 |
| 2024-02-27 | 12.94 | 13.85 | 12.83 | 13.85 | +5.97% | 93,360 | 124,999,174 |
| 2024-02-26 | 13 | 13.38 | 12.71 | 13.07 | +0.93% | 99,623 | 129,759,781 |
| 2024-02-23 | 12.57 | 13 | 12.2 | 12.95 | +5.46% | 100,911 | 127,497,996 |
| 2024-02-22 | 11.73 | 12.28 | 11.73 | 12.28 | +5.59% | 90,584 | 109,512,774 |
| 2024-02-21 | 11.21 | 12 | 11.19 | 11.63 | +0.95% | 80,834 | 94,679,132 |
| 2024-02-20 | 11.34 | 11.71 | 11.01 | 11.52 | +1.59% | 83,816 | 95,801,563 |
| 2024-02-19 | 10.63 | 11.43 | 10.63 | 11.34 | +8.93% | 101,578 | 113,308,491 |
| 2024-02-08 | 9.66 | 10.41 | 9.46 | 10.41 | +10.04% | 100,899 | 101,006,224 |
| 2024-02-07 | 10.04 | 10.05 | 9.2 | 9.46 | -5.78% | 117,414 | 113,829,408 |
| 2024-02-06 | 9.08 | 10.44 | 9.04 | 10.04 | 0% | 106,753 | 102,143,656 |
| 2024-02-05 | 10.9 | 10.97 | 10.04 | 10.04 | -10.04% | 80,451 | 81,930,534 |
| 2024-02-02 | 11.99 | 12.22 | 10.72 | 11.16 | -6.06% | 68,061 | 77,371,185 |
| 2024-02-01 | 11.89 | 12.14 | 11.51 | 11.88 | -0.34% | 51,963 | 61,671,256 |
| 2024-01-31 | 12.77 | 12.8 | 11.89 | 11.92 | -6.88% | 54,105 | 66,385,237 |
| 2024-01-30 | 13.24 | 13.33 | 12.77 | 12.8 | -3.4% | 41,321 | 53,832,465 |
| 2024-01-29 | 13.82 | 13.96 | 13.2 | 13.25 | -4.19% | 49,865 | 67,093,742 |
| 2024-01-26 | 13.86 | 14.11 | 13.76 | 13.83 | -0.5% | 47,028 | 65,524,268 |
| 2024-01-25 | 13.25 | 13.92 | 13.02 | 13.9 | +4.91% | 61,263 | 83,339,150 |
| 2024-01-24 | 13.18 | 13.33 | 12.74 | 13.25 | +1.22% | 50,125 | 65,689,950 |
| 2024-01-23 | 12.87 | 13.21 | 12.68 | 13.09 | +1.87% | 55,838 | 72,581,832 |
| 2024-01-22 | 14.04 | 14.04 | 12.77 | 12.85 | -7.15% | 56,732 | 75,557,810 |
| 2024-01-19 | 14.12 | 14.14 | 13.84 | 13.84 | -1.63% | 34,889 | 48,738,491 |
| 2024-01-18 | 14.01 | 14.29 | 13.61 | 14.07 | -0.42% | 56,427 | 78,226,121 |
| 2024-01-17 | 14.5 | 14.54 | 14.13 | 14.13 | -2.69% | 33,952 | 48,635,242 |
| 2024-01-16 | 14.68 | 14.68 | 14.22 | 14.52 | -1.43% | 50,491 | 72,606,713 |
| 2024-01-15 | 15.06 | 15.06 | 14.59 | 14.73 | -2.13% | 58,935 | 86,717,187 |
| 2024-01-12 | 15.5 | 15.6 | 15.05 | 15.05 | -2.65% | 58,343 | 88,832,486 |
| 2024-01-11 | 14.75 | 15.55 | 14.75 | 15.46 | +4.46% | 93,716 | 143,387,634 |
| 2024-01-10 | 15.64 | 15.69 | 14.79 | 14.8 | -5.73% | 92,622 | 139,184,192 |
| 2024-01-09 | 16.2 | 16.31 | 15.5 | 15.7 | -2.73% | 75,570 | 119,737,032 |
| 2024-01-08 | 16.4 | 16.59 | 16.13 | 16.14 | -2.89% | 40,384 | 65,743,882 |
| 2024-01-05 | 17.27 | 17.28 | 16.51 | 16.62 | -2.29% | 45,449 | 76,635,424 |
| 2024-01-04 | 17.09 | 17.19 | 16.88 | 17.01 | -0.58% | 35,736 | 60,852,894 |
| 2024-01-03 | 17.2 | 17.22 | 16.76 | 17.11 | -1.1% | 69,935 | 118,790,084 |
| 2024-01-02 | 17.84 | 17.94 | 17.3 | 17.3 | -2.81% | 85,888 | 149,637,475 |
| 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：