股票概览
12.38
+0.16%
+0.02
12.29
开盘价
12.56
最高价
12.25
最低价
50,661
成交量
数据更新至: 2024-05-20
技术指标
12.22
MA5 (5日均线)
12.35
MA10 (10日均线)
11.97
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 | 12.29 | 12.56 | 12.25 | 12.38 | +0.16% | 50,661 | 62,846,387 |
| 2024-05-17 | 12.05 | 12.36 | 11.91 | 12.36 | +2.4% | 56,799 | 69,077,531 |
| 2024-05-16 | 12.16 | 12.2 | 12.04 | 12.07 | -0.41% | 46,999 | 56,962,429 |
| 2024-05-15 | 12.11 | 12.35 | 12.1 | 12.12 | -0.49% | 40,867 | 49,797,584 |
| 2024-05-14 | 12.19 | 12.36 | 12.16 | 12.18 | -0.08% | 46,713 | 57,192,190 |
| 2024-05-13 | 12.41 | 12.41 | 12.15 | 12.19 | -2.32% | 64,417 | 78,962,455 |
| 2024-05-10 | 12.65 | 12.75 | 12.36 | 12.48 | -1.42% | 69,463 | 86,672,808 |
| 2024-05-09 | 12.49 | 12.89 | 12.49 | 12.66 | +1.85% | 92,550 | 117,800,549 |
| 2024-05-08 | 12.62 | 12.75 | 12.4 | 12.43 | -1.43% | 70,468 | 88,371,052 |
| 2024-05-07 | 12.32 | 12.65 | 12.16 | 12.61 | +2.27% | 86,121 | 107,419,745 |
| 2024-05-06 | 12.21 | 12.39 | 12.21 | 12.33 | +2.24% | 71,242 | 87,692,394 |
| 2024-04-30 | 12.3 | 12.31 | 11.91 | 12.06 | -1.55% | 75,291 | 90,670,611 |
| 2024-04-29 | 11.73 | 12.37 | 11.71 | 12.25 | +5.15% | 103,477 | 125,519,159 |
| 2024-04-26 | 11.35 | 11.78 | 11.35 | 11.65 | +1.66% | 80,361 | 93,306,584 |
| 2024-04-25 | 11.39 | 11.66 | 11.29 | 11.46 | +0.53% | 74,828 | 86,112,146 |
| 2024-04-24 | 11.33 | 11.41 | 11.15 | 11.4 | +1.15% | 63,244 | 71,581,608 |
| 2024-04-23 | 11.21 | 11.38 | 11.1 | 11.27 | +1.44% | 68,207 | 76,794,619 |
| 2024-04-22 | 11.11 | 11.56 | 10.99 | 11.11 | +0.54% | 91,524 | 102,488,769 |
| 2024-04-19 | 11.3 | 11.32 | 10.94 | 11.05 | -2.3% | 66,217 | 73,481,364 |
| 2024-04-18 | 11.32 | 11.52 | 10.96 | 11.31 | 0% | 91,366 | 103,256,390 |
| 2024-04-17 | 10.7 | 11.32 | 10.7 | 11.31 | +6.7% | 110,445 | 122,751,839 |
| 2024-04-16 | 11.4 | 11.54 | 10.59 | 10.6 | -8.15% | 120,341 | 131,129,991 |
| 2024-04-15 | 12.08 | 12.3 | 11.28 | 11.54 | -4.55% | 123,792 | 144,507,083 |
| 2024-04-12 | 12.5 | 12.56 | 12.07 | 12.09 | -2.5% | 62,556 | 76,465,840 |
| 2024-04-11 | 12.45 | 12.62 | 12.28 | 12.4 | -0.4% | 53,898 | 67,140,180 |
| 2024-04-10 | 12.83 | 12.86 | 12.27 | 12.45 | -2.96% | 65,180 | 81,552,026 |
| 2024-04-09 | 12.28 | 12.85 | 12.28 | 12.83 | +4.48% | 92,462 | 116,884,343 |
| 2024-04-08 | 12.69 | 12.72 | 12.25 | 12.28 | -3.91% | 86,262 | 107,419,752 |
| 2024-04-03 | 12.95 | 13.04 | 12.69 | 12.78 | -1.39% | 78,259 | 100,069,032 |
| 2024-04-02 | 13.01 | 13.04 | 12.77 | 12.96 | -0.61% | 84,932 | 109,640,352 |
| 2024-04-01 | 12.73 | 13.06 | 12.73 | 13.04 | +2.44% | 99,170 | 128,700,906 |
| 2024-03-29 | 12.82 | 13.04 | 12.6 | 12.73 | -1.16% | 73,838 | 94,151,027 |
| 2024-03-28 | 12.81 | 13.1 | 12.81 | 12.88 | +0.7% | 74,241 | 96,077,864 |
| 2024-03-27 | 13.47 | 13.47 | 12.79 | 12.79 | -5.19% | 73,180 | 96,026,298 |
| 2024-03-26 | 13.31 | 13.56 | 13.09 | 13.49 | +0.67% | 74,357 | 99,317,673 |
| 2024-03-25 | 13.88 | 13.99 | 13.37 | 13.4 | -3.46% | 82,972 | 113,740,468 |
| 2024-03-22 | 14.35 | 14.4 | 13.77 | 13.88 | -3.48% | 97,731 | 136,853,616 |
| 2024-03-21 | 14.44 | 14.53 | 14.2 | 14.38 | -0.83% | 66,355 | 95,276,122 |
| 2024-03-20 | 14.5 | 14.73 | 14.38 | 14.5 | +0.49% | 82,262 | 119,435,045 |
| 2024-03-19 | 14.46 | 14.69 | 14.43 | 14.43 | -0.82% | 61,505 | 89,270,290 |
| 2024-03-18 | 14.3 | 14.56 | 14.23 | 14.55 | +1.89% | 88,491 | 127,432,083 |
| 2024-03-15 | 14.2 | 14.33 | 14.03 | 14.28 | +0.28% | 64,232 | 91,031,289 |
| 2024-03-14 | 14.51 | 14.52 | 14.05 | 14.24 | -2.06% | 82,598 | 118,051,706 |
| 2024-03-13 | 14.49 | 14.67 | 14.44 | 14.54 | -0.21% | 82,814 | 120,397,510 |
| 2024-03-12 | 14.69 | 14.79 | 14.49 | 14.57 | -0.95% | 135,407 | 197,403,036 |
| 2024-03-11 | 14.25 | 14.86 | 14.25 | 14.71 | +3.74% | 255,066 | 372,008,868 |
| 2024-03-08 | 13.57 | 14.25 | 13.57 | 14.18 | +5.04% | 218,409 | 305,824,503 |
| 2024-03-07 | 13.99 | 14.07 | 13.48 | 13.5 | -2.46% | 91,365 | 125,208,970 |
| 2024-03-06 | 13.42 | 14.13 | 13.4 | 13.84 | +2.29% | 137,789 | 189,824,871 |
| 2024-03-05 | 13.78 | 13.8 | 13.38 | 13.53 | -2.87% | 100,188 | 136,255,370 |
| 2024-03-04 | 14 | 14.09 | 13.7 | 13.93 | -0.14% | 114,527 | 158,763,123 |
| 2024-03-01 | 13.76 | 14.1 | 13.63 | 13.95 | +1.31% | 129,733 | 179,714,248 |
| 2024-02-29 | 13.39 | 13.82 | 13.32 | 13.77 | +2.76% | 195,408 | 266,290,484 |
| 2024-02-28 | 14.41 | 14.86 | 13.4 | 13.4 | -6.49% | 267,946 | 381,966,808 |
| 2024-02-27 | 13.56 | 14.33 | 13.56 | 14.33 | +4.37% | 218,693 | 307,510,300 |
| 2024-02-26 | 13.79 | 13.94 | 13.5 | 13.73 | -0.94% | 211,926 | 290,824,600 |
| 2024-02-23 | 13.21 | 14.22 | 13.2 | 13.86 | +7.19% | 307,135 | 426,152,828 |
| 2024-02-22 | 12.6 | 13.19 | 12.59 | 12.93 | +3.19% | 133,807 | 172,211,254 |
| 2024-02-21 | 12.26 | 12.96 | 12.2 | 12.53 | +0.89% | 136,672 | 173,217,294 |
| 2024-02-20 | 12.17 | 12.44 | 11.96 | 12.42 | +0.98% | 91,970 | 112,827,240 |
| 2024-02-19 | 12.26 | 12.37 | 12.02 | 12.3 | +1.65% | 118,529 | 144,751,254 |
| 2024-02-08 | 11.42 | 12.18 | 11.42 | 12.1 | +5.58% | 129,163 | 154,550,253 |
| 2024-02-07 | 11.58 | 11.9 | 11.32 | 11.46 | +0.17% | 122,700 | 142,624,540 |
| 2024-02-06 | 10.46 | 11.68 | 10.46 | 11.44 | +4.86% | 127,120 | 141,001,253 |
| 2024-02-05 | 11.88 | 12 | 10.91 | 10.91 | -9.98% | 150,979 | 169,163,780 |
| 2024-02-02 | 12.9 | 12.96 | 11.7 | 12.12 | -6.55% | 165,332 | 203,510,911 |
| 2024-02-01 | 12.3 | 13.37 | 12.27 | 12.97 | +4.6% | 167,448 | 217,212,643 |
| 2024-01-31 | 12.98 | 13.28 | 12.25 | 12.4 | -4.32% | 135,827 | 173,541,553 |
| 2024-01-30 | 13.46 | 13.7 | 12.93 | 12.96 | -5.12% | 140,867 | 187,298,892 |
| 2024-01-29 | 15.15 | 15.28 | 13.66 | 13.66 | -10.01% | 217,213 | 307,974,229 |
| 2024-01-26 | 15.41 | 15.77 | 15.11 | 15.18 | -2.75% | 125,929 | 193,930,909 |
| 2024-01-25 | 15.36 | 15.71 | 15 | 15.61 | +1.3% | 165,888 | 255,954,040 |
| 2024-01-24 | 15.65 | 15.77 | 14.78 | 15.41 | -2.16% | 174,395 | 266,652,381 |
| 2024-01-23 | 15.28 | 16.09 | 14.86 | 15.75 | +0.9% | 189,141 | 294,874,581 |
| 2024-01-22 | 16.51 | 16.67 | 15.32 | 15.61 | -8.28% | 268,813 | 421,649,337 |
| 2024-01-19 | 16.98 | 17.48 | 16.68 | 17.02 | -0.18% | 210,880 | 360,540,281 |
| 2024-01-18 | 16.4 | 17.1 | 16.28 | 17.05 | +2.03% | 198,886 | 334,808,184 |
| 2024-01-17 | 17.45 | 17.45 | 16.7 | 16.71 | -5.43% | 196,536 | 333,784,474 |
| 2024-01-16 | 17.4 | 17.89 | 17 | 17.67 | +1.26% | 251,317 | 439,248,190 |
| 2024-01-15 | 17.5 | 18.07 | 17.2 | 17.45 | -3.86% | 276,815 | 485,659,238 |
| 2024-01-12 | 18.35 | 19.9 | 18.15 | 18.15 | -2.47% | 447,626 | 849,667,947 |
| 2024-01-11 | 18.26 | 18.72 | 18.16 | 18.61 | -0.96% | 360,727 | 664,584,925 |
| 2024-01-10 | 17.4 | 19.36 | 17.26 | 18.79 | +5.15% | 536,542 | 987,738,696 |
| 2024-01-09 | 17.61 | 18.6 | 17.42 | 17.87 | -1% | 432,631 | 777,853,438 |
| 2024-01-08 | 16.86 | 18.63 | 16.51 | 18.05 | +6.55% | 489,193 | 881,959,870 |
| 2024-01-05 | 17.5 | 18.18 | 16.75 | 16.94 | -4.4% | 358,136 | 625,408,029 |
| 2024-01-04 | 16.95 | 18.48 | 16.5 | 17.72 | +5.29% | 456,218 | 798,947,312 |
| 2024-01-03 | 17.5 | 17.59 | 16.65 | 16.83 | -4.75% | 344,743 | 586,824,416 |
| 2024-01-02 | 18.65 | 18.65 | 17.07 | 17.67 | +1.73% | 606,277 | 1,084,763,764 |
| 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：