股票概览
12.38
-0.08%
-0.01
12.53
开盘价
12.61
最高价
12.31
最低价
10,005
成交量
数据更新至: 2024-05-20
技术指标
12.24
MA5 (5日均线)
12.47
MA10 (10日均线)
12.51
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 | 12.53 | 12.61 | 12.31 | 12.38 | -0.08% | 10,005 | 12,480,884 |
| 2024-05-17 | 12.26 | 12.42 | 12.07 | 12.39 | +1.31% | 12,480 | 15,405,313 |
| 2024-05-16 | 12.26 | 12.32 | 12.07 | 12.23 | +1.07% | 15,314 | 18,652,387 |
| 2024-05-15 | 12.17 | 12.35 | 11.91 | 12.1 | 0% | 14,334 | 17,417,616 |
| 2024-05-14 | 11.95 | 12.25 | 11.92 | 12.1 | +1.09% | 24,058 | 29,190,465 |
| 2024-05-13 | 12.67 | 12.71 | 11.9 | 11.97 | -5.75% | 28,489 | 34,732,594 |
| 2024-05-10 | 13 | 13.07 | 12.6 | 12.7 | -2.08% | 10,723 | 13,653,124 |
| 2024-05-09 | 13 | 13.09 | 12.82 | 12.97 | +0.86% | 13,232 | 17,191,490 |
| 2024-05-08 | 13.04 | 13.18 | 12.76 | 12.86 | -1.08% | 13,801 | 17,866,007 |
| 2024-05-07 | 13.01 | 13.05 | 12.93 | 13 | +0.08% | 18,928 | 24,603,552 |
| 2024-05-06 | 13.5 | 13.5 | 12.94 | 12.99 | +0.08% | 27,038 | 35,223,683 |
| 2024-04-30 | 13.25 | 13.46 | 12.9 | 12.98 | -1.59% | 12,998 | 17,041,668 |
| 2024-04-29 | 12.81 | 13.19 | 12.74 | 13.19 | +3.05% | 12,203 | 15,933,086 |
| 2024-04-26 | 12.62 | 12.85 | 12.46 | 12.8 | +0.39% | 9,825 | 12,497,124 |
| 2024-04-25 | 12.4 | 12.8 | 12.36 | 12.75 | +1.76% | 7,885 | 9,957,762 |
| 2024-04-24 | 12.3 | 12.6 | 12.26 | 12.53 | +3.3% | 8,669 | 10,808,097 |
| 2024-04-23 | 11.97 | 12.25 | 11.79 | 12.13 | +2.97% | 9,157 | 11,082,402 |
| 2024-04-22 | 12.05 | 12.06 | 11.56 | 11.78 | -3.05% | 9,361 | 11,008,486 |
| 2024-04-19 | 12.14 | 12.42 | 12.05 | 12.15 | -0.74% | 14,566 | 17,706,929 |
| 2024-04-18 | 11.84 | 12.7 | 11.74 | 12.24 | +3.29% | 19,518 | 23,888,520 |
| 2024-04-17 | 10.88 | 12.06 | 10.88 | 11.85 | +4.87% | 26,708 | 31,084,569 |
| 2024-04-16 | 11.92 | 11.92 | 11.3 | 11.3 | -9.96% | 5,554 | 6,315,499 |
| 2024-04-15 | 13.14 | 13.47 | 12.55 | 12.55 | -9.97% | 26,805 | 34,128,294 |
| 2024-04-12 | 13.29 | 14.6 | 13.27 | 13.94 | +4.81% | 36,264 | 50,465,552 |
| 2024-04-11 | 13.24 | 13.48 | 13.02 | 13.3 | +0.45% | 8,233 | 10,952,464 |
| 2024-04-10 | 13.68 | 13.73 | 13.17 | 13.24 | -2.86% | 10,693 | 14,267,115 |
| 2024-04-09 | 13.43 | 13.83 | 13.33 | 13.63 | +1.11% | 12,445 | 16,981,548 |
| 2024-04-08 | 13.82 | 13.97 | 13.46 | 13.48 | -4.8% | 24,290 | 33,229,265 |
| 2024-04-03 | 13.94 | 14.7 | 13.68 | 14.16 | +1.51% | 25,772 | 36,532,712 |
| 2024-04-02 | 13.9 | 14.5 | 13.86 | 13.95 | +0.43% | 13,040 | 18,404,924 |
| 2024-04-01 | 13.59 | 13.92 | 13.52 | 13.89 | +2.74% | 11,974 | 16,507,999 |
| 2024-03-29 | 13.26 | 13.64 | 13.25 | 13.52 | +1.05% | 9,080 | 12,207,633 |
| 2024-03-28 | 13.24 | 13.63 | 12.88 | 13.38 | +4.37% | 14,089 | 18,788,774 |
| 2024-03-27 | 13.29 | 13.36 | 12.8 | 12.82 | -3.61% | 9,080 | 11,849,845 |
| 2024-03-26 | 13.4 | 13.41 | 13.04 | 13.3 | 0% | 8,343 | 11,023,931 |
| 2024-03-25 | 13.58 | 13.84 | 13.3 | 13.3 | -3.2% | 11,389 | 15,341,812 |
| 2024-03-22 | 13.82 | 13.85 | 13.48 | 13.74 | -0.29% | 13,950 | 19,107,147 |
| 2024-03-21 | 13.85 | 13.95 | 13.61 | 13.78 | -0.51% | 14,782 | 20,343,109 |
| 2024-03-20 | 13.98 | 14.06 | 13.66 | 13.85 | -0.65% | 15,685 | 21,687,760 |
| 2024-03-19 | 13.73 | 14.03 | 13.64 | 13.94 | +1.46% | 18,197 | 25,155,264 |
| 2024-03-18 | 13.64 | 13.81 | 13.42 | 13.74 | -1.01% | 31,439 | 42,915,514 |
| 2024-03-15 | 13.02 | 14 | 12.94 | 13.88 | +6.52% | 31,838 | 42,830,142 |
| 2024-03-14 | 13.1 | 13.19 | 12.9 | 13.03 | -0.53% | 10,071 | 13,165,324 |
| 2024-03-13 | 13.06 | 13.22 | 13.05 | 13.1 | 0% | 7,581 | 9,942,605 |
| 2024-03-12 | 12.99 | 13.13 | 12.8 | 13.1 | +2.83% | 10,938 | 14,188,479 |
| 2024-03-11 | 12.39 | 12.78 | 12.39 | 12.74 | +2.08% | 9,638 | 12,203,289 |
| 2024-03-08 | 12.36 | 12.6 | 12.25 | 12.48 | +0.48% | 7,013 | 8,691,108 |
| 2024-03-07 | 12.61 | 12.74 | 12.29 | 12.42 | -0.64% | 9,674 | 12,090,990 |
| 2024-03-06 | 12.21 | 12.67 | 12.14 | 12.5 | +1.54% | 10,499 | 13,013,406 |
| 2024-03-05 | 12.58 | 12.8 | 12.17 | 12.31 | -2.84% | 12,932 | 16,110,624 |
| 2024-03-04 | 12.63 | 12.94 | 12.53 | 12.67 | -0.31% | 9,423 | 11,987,269 |
| 2024-03-01 | 12.6 | 12.72 | 12.44 | 12.71 | +1.84% | 13,453 | 16,929,319 |
| 2024-02-29 | 12.22 | 12.5 | 11.8 | 12.48 | +2.38% | 19,180 | 23,584,959 |
| 2024-02-28 | 13.53 | 13.78 | 12.13 | 12.19 | -8.96% | 30,527 | 39,328,273 |
| 2024-02-27 | 13.3 | 13.6 | 12.91 | 13.39 | +0.45% | 15,503 | 20,690,284 |
| 2024-02-26 | 12.73 | 13.86 | 12.65 | 13.33 | +4.71% | 21,620 | 28,625,050 |
| 2024-02-23 | 11.91 | 12.85 | 11.91 | 12.73 | +7.15% | 19,271 | 24,059,484 |
| 2024-02-22 | 11.44 | 11.95 | 11.42 | 11.88 | +4.12% | 14,128 | 16,518,922 |
| 2024-02-21 | 11.08 | 11.95 | 10.88 | 11.41 | +2.42% | 19,130 | 22,024,633 |
| 2024-02-20 | 10.78 | 11.19 | 10.55 | 11.14 | +4.31% | 17,669 | 19,396,778 |
| 2024-02-19 | 10.92 | 11.09 | 10.42 | 10.68 | +3.39% | 28,707 | 31,020,830 |
| 2024-02-08 | 9.42 | 10.33 | 8.86 | 10.33 | +10.01% | 36,046 | 35,044,234 |
| 2024-02-07 | 10.25 | 10.66 | 9.28 | 9.39 | -8.92% | 54,855 | 52,508,192 |
| 2024-02-06 | 10.58 | 11.23 | 10.31 | 10.31 | -10.03% | 33,366 | 35,006,554 |
| 2024-02-05 | 12.94 | 12.97 | 11.46 | 11.46 | -9.98% | 23,118 | 26,913,227 |
| 2024-02-02 | 12.91 | 13.88 | 12.45 | 12.73 | -3.05% | 30,190 | 39,891,601 |
| 2024-02-01 | 12.51 | 13.36 | 12.17 | 13.13 | -2.38% | 36,852 | 47,122,958 |
| 2024-01-31 | 13.71 | 14.49 | 13.45 | 13.45 | -9.97% | 70,151 | 95,029,281 |
| 2024-01-30 | 16.03 | 16.03 | 14.94 | 14.94 | -10% | 22,824 | 34,593,572 |
| 2024-01-29 | 15.46 | 16.8 | 15.46 | 16.6 | +4.21% | 82,009 | 132,837,523 |
| 2024-01-26 | 15.45 | 16.35 | 15.31 | 15.93 | +2.12% | 50,336 | 79,732,647 |
| 2024-01-25 | 14.8 | 15.66 | 14.53 | 15.6 | +3.79% | 53,484 | 81,048,593 |
| 2024-01-24 | 13.96 | 15.5 | 13.95 | 15.03 | +6.67% | 54,352 | 79,569,040 |
| 2024-01-23 | 14.27 | 14.4 | 13.65 | 14.09 | -1.19% | 18,629 | 25,947,148 |
| 2024-01-22 | 15.08 | 15.17 | 14.1 | 14.26 | -5.56% | 17,203 | 25,191,398 |
| 2024-01-19 | 15.39 | 15.45 | 15.04 | 15.1 | -1.18% | 9,047 | 13,763,636 |
| 2024-01-18 | 15.66 | 15.67 | 14.86 | 15.28 | -2.86% | 13,686 | 20,793,104 |
| 2024-01-17 | 15.98 | 16.08 | 15.67 | 15.73 | -1.56% | 9,768 | 15,500,788 |
| 2024-01-16 | 16.1 | 16.21 | 15.72 | 15.98 | -0.81% | 8,643 | 13,762,162 |
| 2024-01-15 | 16.01 | 16.24 | 15.83 | 16.11 | +0.69% | 10,618 | 17,056,314 |
| 2024-01-12 | 16.35 | 16.5 | 16 | 16 | -2.38% | 7,897 | 12,820,052 |
| 2024-01-11 | 16.04 | 16.41 | 16.04 | 16.39 | +1.24% | 10,250 | 16,662,681 |
| 2024-01-10 | 16.25 | 16.47 | 15.99 | 16.19 | -1.04% | 14,206 | 22,967,741 |
| 2024-01-09 | 16.38 | 16.78 | 16.2 | 16.36 | 0% | 14,071 | 23,115,373 |
| 2024-01-08 | 16.55 | 16.65 | 16.19 | 16.36 | -1.33% | 8,836 | 14,532,269 |
| 2024-01-05 | 16.93 | 17.07 | 16.48 | 16.58 | -2.47% | 10,302 | 17,225,114 |
| 2024-01-04 | 16.93 | 17.1 | 16.81 | 17 | +0.83% | 9,405 | 15,918,057 |
| 2024-01-03 | 16.79 | 16.93 | 16.7 | 16.86 | +0.54% | 10,475 | 17,589,744 |
| 2024-01-02 | 16.4 | 16.82 | 16.4 | 16.77 | +2.26% | 16,594 | 27,730,388 |
| 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：