股票概览
12.49
-1.34%
-0.17
12.55
开盘价
12.75
最高价
12.28
最低价
79,965
成交量
数据更新至: 2024-05-20
技术指标
12.80
MA5 (5日均线)
12.87
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 | 12.55 | 12.75 | 12.28 | 12.49 | -1.34% | 79,965 | 100,121,255 |
| 2024-05-17 | 12.58 | 12.8 | 12.38 | 12.66 | +0.56% | 78,638 | 99,252,335 |
| 2024-05-16 | 12.6 | 12.87 | 12.56 | 12.59 | -2.02% | 100,127 | 126,868,653 |
| 2024-05-15 | 12.96 | 13.33 | 12.65 | 12.85 | -4.03% | 172,425 | 223,128,864 |
| 2024-05-14 | 14.1 | 14.59 | 13.15 | 13.39 | -0.3% | 281,483 | 390,230,911 |
| 2024-05-13 | 12.99 | 13.98 | 12.78 | 13.43 | +5.66% | 284,520 | 386,889,157 |
| 2024-05-10 | 12.92 | 12.92 | 12.54 | 12.71 | -1.09% | 44,130 | 55,978,217 |
| 2024-05-09 | 12.76 | 12.93 | 12.76 | 12.85 | +0.94% | 43,678 | 56,052,557 |
| 2024-05-08 | 12.85 | 12.88 | 12.64 | 12.73 | -1.77% | 49,108 | 62,565,742 |
| 2024-05-07 | 12.75 | 13.07 | 12.71 | 12.96 | +0.78% | 78,956 | 101,812,380 |
| 2024-05-06 | 12.89 | 13 | 12.77 | 12.86 | -0.31% | 84,829 | 109,130,775 |
| 2024-04-30 | 12.71 | 13.28 | 12.66 | 12.9 | +1.57% | 139,941 | 180,771,750 |
| 2024-04-29 | 13 | 13 | 12.51 | 12.7 | +1.93% | 166,178 | 211,529,931 |
| 2024-04-26 | 11.5 | 12.46 | 11.45 | 12.46 | +9.97% | 95,309 | 115,790,121 |
| 2024-04-25 | 11.28 | 11.48 | 11.16 | 11.33 | +0.09% | 41,379 | 46,970,441 |
| 2024-04-24 | 11.1 | 11.34 | 11.08 | 11.32 | +2.17% | 43,488 | 48,941,448 |
| 2024-04-23 | 10.87 | 11.19 | 10.85 | 11.08 | +2.88% | 49,185 | 54,330,222 |
| 2024-04-22 | 10.73 | 10.87 | 10.3 | 10.77 | -0.19% | 57,828 | 61,723,091 |
| 2024-04-19 | 11.16 | 11.16 | 10.76 | 10.79 | -3.32% | 51,308 | 55,854,490 |
| 2024-04-18 | 11.19 | 11.41 | 10.8 | 11.16 | +1.36% | 68,199 | 75,910,997 |
| 2024-04-17 | 10.45 | 11.08 | 10.39 | 11.01 | +9.01% | 89,627 | 96,822,602 |
| 2024-04-16 | 11.12 | 11.14 | 10.1 | 10.1 | -9.98% | 83,237 | 86,165,679 |
| 2024-04-15 | 11.91 | 11.95 | 10.94 | 11.22 | -6.5% | 88,540 | 100,326,430 |
| 2024-04-12 | 12.09 | 12.26 | 11.96 | 12 | -1.07% | 40,271 | 48,749,776 |
| 2024-04-11 | 11.93 | 12.28 | 11.82 | 12.13 | +1.59% | 56,028 | 68,041,656 |
| 2024-04-10 | 12.13 | 12.19 | 11.71 | 11.94 | -2.37% | 60,214 | 71,734,307 |
| 2024-04-09 | 12.02 | 12.25 | 11.98 | 12.23 | +1.07% | 52,610 | 63,861,778 |
| 2024-04-08 | 12.47 | 12.65 | 12.02 | 12.1 | -2.42% | 61,643 | 75,103,327 |
| 2024-04-03 | 12.95 | 12.95 | 12.28 | 12.4 | -4.62% | 83,260 | 103,802,705 |
| 2024-04-02 | 13.59 | 13.7 | 12.84 | 13 | -4.27% | 94,570 | 124,013,156 |
| 2024-04-01 | 13.32 | 14 | 13.32 | 13.58 | +2.96% | 93,340 | 127,191,776 |
| 2024-03-29 | 13.4 | 13.53 | 13.02 | 13.19 | -2.58% | 86,832 | 114,861,624 |
| 2024-03-28 | 12.82 | 13.82 | 12.82 | 13.54 | +0.07% | 130,986 | 176,353,960 |
| 2024-03-27 | 14.8 | 14.82 | 13.53 | 13.53 | -9.98% | 157,128 | 216,264,029 |
| 2024-03-26 | 15.52 | 15.52 | 14.67 | 15.03 | -3.96% | 169,513 | 254,845,833 |
| 2024-03-25 | 15 | 15.8 | 14.71 | 15.65 | +3.37% | 233,178 | 358,049,710 |
| 2024-03-22 | 15.29 | 15.6 | 14.8 | 15.14 | -1.56% | 161,309 | 243,979,527 |
| 2024-03-21 | 15.5 | 16.17 | 15.29 | 15.38 | +0.59% | 275,428 | 430,980,888 |
| 2024-03-20 | 14.6 | 15.4 | 14.49 | 15.29 | +4.08% | 208,233 | 313,287,681 |
| 2024-03-19 | 15.08 | 15.28 | 14.68 | 14.69 | -2.52% | 180,465 | 270,359,888 |
| 2024-03-18 | 14.65 | 15.18 | 14.65 | 15.07 | +2.03% | 205,353 | 306,548,296 |
| 2024-03-15 | 14.85 | 15 | 14.41 | 14.77 | -3.4% | 230,190 | 337,039,154 |
| 2024-03-14 | 15 | 16.08 | 14.85 | 15.29 | +4.44% | 454,667 | 694,851,094 |
| 2024-03-13 | 13.35 | 14.64 | 13.3 | 14.64 | +9.99% | 166,171 | 240,088,179 |
| 2024-03-12 | 13.42 | 13.57 | 13.15 | 13.31 | +0.38% | 101,581 | 135,421,348 |
| 2024-03-11 | 13.1 | 13.3 | 12.9 | 13.26 | +0.45% | 103,382 | 135,663,047 |
| 2024-03-08 | 13.03 | 13.25 | 12.78 | 13.2 | +1.23% | 111,548 | 145,901,325 |
| 2024-03-07 | 13.81 | 14 | 13.01 | 13.04 | -6.66% | 192,824 | 258,710,848 |
| 2024-03-06 | 13.97 | 14.14 | 13.69 | 13.97 | -1.96% | 164,470 | 228,873,881 |
| 2024-03-05 | 13.72 | 14.95 | 13.54 | 14.25 | +3.04% | 297,799 | 424,787,557 |
| 2024-03-04 | 14.08 | 14.13 | 13.35 | 13.83 | -1.57% | 188,755 | 259,831,511 |
| 2024-03-01 | 13.6 | 14.35 | 13.23 | 14.05 | +3.38% | 276,419 | 380,913,900 |
| 2024-02-29 | 12.82 | 13.8 | 12.55 | 13.59 | +2.1% | 263,694 | 351,186,133 |
| 2024-02-28 | 13.67 | 15.04 | 13.22 | 13.31 | -2.63% | 390,797 | 555,163,061 |
| 2024-02-27 | 13.2 | 13.67 | 13.05 | 13.67 | +0.29% | 276,716 | 370,160,318 |
| 2024-02-26 | 13.09 | 13.97 | 12.8 | 13.63 | +2.87% | 342,802 | 454,265,455 |
| 2024-02-23 | 13.19 | 14.34 | 12.52 | 13.25 | +0.45% | 401,574 | 535,519,101 |
| 2024-02-22 | 11.95 | 13.19 | 11.7 | 13.19 | +10.01% | 359,094 | 438,336,183 |
| 2024-02-21 | 11.99 | 11.99 | 11.51 | 11.99 | +10% | 203,185 | 241,547,591 |
| 2024-02-20 | 10.9 | 10.9 | 10.9 | 10.9 | +9.99% | 11,486 | 12,519,740 |
| 2024-02-19 | 9.91 | 9.91 | 9.91 | 9.91 | +9.99% | 14,043 | 13,916,236 |
| 2024-02-08 | 8.11 | 9.09 | 7.81 | 9.01 | +8.82% | 163,756 | 139,505,535 |
| 2024-02-07 | 9.27 | 9.32 | 8.28 | 8.28 | -10% | 191,973 | 164,042,326 |
| 2024-02-06 | 9.32 | 9.71 | 8.91 | 9.2 | -7.07% | 154,140 | 140,335,772 |
| 2024-02-05 | 10.87 | 10.92 | 9.9 | 9.9 | -10% | 55,928 | 56,267,866 |
| 2024-02-02 | 11.79 | 12.12 | 10.64 | 11 | -6.94% | 72,114 | 81,588,505 |
| 2024-02-01 | 11.69 | 12.04 | 11.5 | 11.82 | -0.25% | 66,769 | 78,804,785 |
| 2024-01-31 | 12.74 | 12.74 | 11.8 | 11.85 | -7.2% | 63,658 | 77,450,286 |
| 2024-01-30 | 12.98 | 13.25 | 12.68 | 12.77 | -3.04% | 47,248 | 61,113,954 |
| 2024-01-29 | 13.99 | 14.05 | 13.16 | 13.17 | -5.86% | 59,259 | 79,761,156 |
| 2024-01-26 | 14.1 | 14.3 | 13.85 | 13.99 | -0.5% | 77,738 | 109,521,719 |
| 2024-01-25 | 13.4 | 14.15 | 13.34 | 14.06 | +5.4% | 96,658 | 133,389,166 |
| 2024-01-24 | 13.22 | 13.42 | 12.86 | 13.34 | +1.21% | 64,842 | 85,559,118 |
| 2024-01-23 | 13.12 | 13.41 | 12.95 | 13.18 | -0.53% | 67,310 | 88,363,727 |
| 2024-01-22 | 14.18 | 14.3 | 13.15 | 13.25 | -6.82% | 67,538 | 92,626,984 |
| 2024-01-19 | 14.62 | 14.94 | 14.2 | 14.22 | -3% | 70,082 | 100,857,301 |
| 2024-01-18 | 14.58 | 14.91 | 14.28 | 14.66 | -0.81% | 71,129 | 103,175,243 |
| 2024-01-17 | 15.1 | 15.25 | 14.73 | 14.78 | -2.64% | 46,442 | 69,512,557 |
| 2024-01-16 | 15.43 | 15.5 | 14.93 | 15.18 | -1.81% | 71,803 | 108,202,311 |
| 2024-01-15 | 15.6 | 15.6 | 15.25 | 15.46 | -1.09% | 50,831 | 78,298,352 |
| 2024-01-12 | 15.96 | 16.07 | 15.5 | 15.63 | -2.68% | 94,081 | 147,410,829 |
| 2024-01-11 | 15.64 | 16.1 | 15.64 | 16.06 | +2.62% | 86,981 | 139,028,184 |
| 2024-01-10 | 16.4 | 16.46 | 15.65 | 15.65 | -4.92% | 116,680 | 185,014,612 |
| 2024-01-09 | 16.39 | 16.97 | 16.27 | 16.46 | +0.49% | 106,992 | 177,343,059 |
| 2024-01-08 | 16.24 | 16.64 | 16.07 | 16.38 | +0.31% | 96,682 | 158,634,594 |
| 2024-01-05 | 16.9 | 17.04 | 16.17 | 16.33 | -3.03% | 118,841 | 196,081,086 |
| 2024-01-04 | 16.88 | 17.08 | 16.55 | 16.84 | -1.35% | 90,503 | 152,493,639 |
| 2024-01-03 | 17.29 | 17.35 | 16.75 | 17.07 | -1.78% | 154,958 | 263,614,818 |
| 2024-01-02 | 17.66 | 18.05 | 17.32 | 17.38 | -2.03% | 168,018 | 294,938,813 |
| 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：