股票概览
12.61
+0.64%
+0.08
12.58
开盘价
12.69
最高价
12.36
最低价
31,857
成交量
数据更新至: 2024-05-20
技术指标
12.60
MA5 (5日均线)
12.79
MA10 (10日均线)
12.35
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 | 12.58 | 12.69 | 12.36 | 12.61 | +0.64% | 31,857 | 39,936,917 |
| 2024-05-17 | 12.55 | 12.62 | 12.38 | 12.53 | +0.32% | 25,170 | 31,423,479 |
| 2024-05-16 | 12.7 | 12.82 | 12.45 | 12.49 | -1.5% | 30,666 | 38,551,682 |
| 2024-05-15 | 12.61 | 12.9 | 12.61 | 12.68 | -0.24% | 26,953 | 34,464,368 |
| 2024-05-14 | 12.79 | 12.89 | 12.69 | 12.71 | +0.16% | 29,910 | 38,224,813 |
| 2024-05-13 | 12.93 | 13.2 | 12.63 | 12.69 | -5.09% | 60,769 | 77,914,430 |
| 2024-05-10 | 13.28 | 13.5 | 13.15 | 13.37 | +0.75% | 44,666 | 59,354,997 |
| 2024-05-09 | 12.71 | 13.39 | 12.71 | 13.27 | +3.51% | 73,288 | 96,306,624 |
| 2024-05-08 | 12.67 | 13.1 | 12.64 | 12.82 | +0.79% | 67,708 | 87,029,749 |
| 2024-05-07 | 12.96 | 13.06 | 12.56 | 12.72 | +1.35% | 55,857 | 71,226,528 |
| 2024-05-06 | 12.59 | 12.74 | 12.39 | 12.55 | +2.03% | 59,237 | 74,251,161 |
| 2024-04-30 | 12.3 | 12.44 | 12.18 | 12.3 | +0.57% | 31,746 | 39,115,353 |
| 2024-04-29 | 12.09 | 12.66 | 12.04 | 12.23 | +1.33% | 65,369 | 80,142,481 |
| 2024-04-26 | 12.12 | 12.16 | 11.91 | 12.07 | -0.41% | 43,496 | 52,404,988 |
| 2024-04-25 | 12.1 | 12.26 | 12 | 12.12 | -0.9% | 48,948 | 59,308,176 |
| 2024-04-24 | 11.87 | 12.25 | 11.73 | 12.23 | +2.77% | 74,071 | 89,344,478 |
| 2024-04-23 | 11.5 | 12.01 | 11.42 | 11.9 | +2.59% | 87,539 | 102,581,956 |
| 2024-04-22 | 11.65 | 11.9 | 11.26 | 11.6 | -0.17% | 126,648 | 145,575,895 |
| 2024-04-19 | 10.65 | 11.62 | 10.65 | 11.62 | +10.04% | 43,895 | 50,493,957 |
| 2024-04-18 | 10.42 | 10.67 | 10.13 | 10.56 | +2.13% | 29,598 | 30,836,258 |
| 2024-04-17 | 9.84 | 10.35 | 9.84 | 10.34 | +5.83% | 34,545 | 35,299,894 |
| 2024-04-16 | 10.33 | 10.33 | 9.56 | 9.77 | -5.24% | 51,978 | 51,018,082 |
| 2024-04-15 | 10.65 | 10.76 | 10.21 | 10.31 | -3.37% | 42,865 | 44,653,571 |
| 2024-04-12 | 10.72 | 10.86 | 10.64 | 10.67 | -0.84% | 20,262 | 21,775,532 |
| 2024-04-11 | 10.88 | 10.94 | 10.73 | 10.76 | -0.92% | 29,400 | 31,882,127 |
| 2024-04-10 | 11.14 | 11.18 | 10.75 | 10.86 | -2.6% | 21,503 | 23,437,695 |
| 2024-04-09 | 10.73 | 11.16 | 10.71 | 11.15 | +3.82% | 27,702 | 30,376,718 |
| 2024-04-08 | 11.21 | 11.21 | 10.73 | 10.74 | -4.62% | 29,679 | 32,353,864 |
| 2024-04-03 | 11.22 | 11.29 | 11.13 | 11.26 | +0.54% | 24,153 | 27,095,020 |
| 2024-04-02 | 11.25 | 11.25 | 11.09 | 11.2 | -0.36% | 24,350 | 27,171,158 |
| 2024-04-01 | 10.85 | 11.24 | 10.85 | 11.24 | +3.98% | 30,030 | 33,272,540 |
| 2024-03-29 | 10.65 | 10.83 | 10.48 | 10.81 | +1.41% | 31,128 | 33,222,531 |
| 2024-03-28 | 10.62 | 10.87 | 10.58 | 10.66 | 0% | 44,858 | 48,008,114 |
| 2024-03-27 | 10.8 | 10.91 | 10.65 | 10.66 | -1.39% | 33,421 | 36,067,043 |
| 2024-03-26 | 11.13 | 11.15 | 10.64 | 10.81 | -2.79% | 45,423 | 49,329,792 |
| 2024-03-25 | 11.43 | 11.52 | 11.11 | 11.12 | -3.14% | 46,772 | 52,628,903 |
| 2024-03-22 | 11.83 | 11.83 | 11.4 | 11.48 | -3.04% | 36,326 | 41,978,611 |
| 2024-03-21 | 11.97 | 12.07 | 11.77 | 11.84 | -1% | 27,854 | 33,155,646 |
| 2024-03-20 | 11.88 | 12.12 | 11.82 | 11.96 | +0.67% | 30,950 | 36,961,748 |
| 2024-03-19 | 11.97 | 12.03 | 11.77 | 11.88 | -0.42% | 30,623 | 36,464,322 |
| 2024-03-18 | 11.8 | 11.94 | 11.6 | 11.93 | +1.88% | 35,251 | 41,496,929 |
| 2024-03-15 | 11.49 | 11.71 | 11.47 | 11.71 | +1.12% | 26,349 | 30,579,926 |
| 2024-03-14 | 11.7 | 11.87 | 11.46 | 11.58 | -1.36% | 36,877 | 42,985,881 |
| 2024-03-13 | 11.77 | 11.8 | 11.56 | 11.74 | -0.25% | 29,169 | 34,051,168 |
| 2024-03-12 | 11.45 | 11.84 | 11.4 | 11.77 | +3.61% | 65,709 | 76,496,023 |
| 2024-03-11 | 11.01 | 11.37 | 10.96 | 11.36 | +2.99% | 31,930 | 35,806,722 |
| 2024-03-08 | 10.78 | 11.13 | 10.73 | 11.03 | +2.32% | 34,902 | 38,125,027 |
| 2024-03-07 | 11.06 | 11.17 | 10.75 | 10.78 | -2.09% | 43,581 | 47,751,893 |
| 2024-03-06 | 11.16 | 11.22 | 10.89 | 11.01 | -1.08% | 46,510 | 51,326,725 |
| 2024-03-05 | 11.48 | 11.48 | 11.11 | 11.13 | -2.71% | 30,305 | 34,033,221 |
| 2024-03-04 | 11.35 | 11.6 | 11.28 | 11.44 | +0.26% | 41,653 | 47,480,501 |
| 2024-03-01 | 11.34 | 11.5 | 11.06 | 11.41 | -0.35% | 49,409 | 55,705,051 |
| 2024-02-29 | 11.18 | 11.45 | 11.02 | 11.45 | +1.6% | 72,728 | 81,580,340 |
| 2024-02-28 | 11.79 | 12.15 | 11.25 | 11.27 | -4.97% | 61,724 | 72,254,182 |
| 2024-02-27 | 11.6 | 11.87 | 11.45 | 11.86 | +1.54% | 39,438 | 46,092,634 |
| 2024-02-26 | 11.35 | 11.96 | 11.35 | 11.68 | +3% | 69,026 | 80,774,131 |
| 2024-02-23 | 11.42 | 11.48 | 11.01 | 11.34 | 0% | 42,536 | 47,833,164 |
| 2024-02-22 | 11.21 | 11.45 | 11.14 | 11.34 | +1.52% | 26,907 | 30,341,232 |
| 2024-02-21 | 11.02 | 11.55 | 10.96 | 11.17 | +0.99% | 53,932 | 60,936,446 |
| 2024-02-20 | 11.25 | 11.54 | 11 | 11.06 | -2.98% | 49,049 | 54,841,911 |
| 2024-02-19 | 11.01 | 11.85 | 11.01 | 11.4 | +5.85% | 93,084 | 107,313,231 |
| 2024-02-08 | 9.88 | 10.77 | 9.86 | 10.77 | +10.01% | 74,691 | 76,911,072 |
| 2024-02-07 | 10.16 | 10.82 | 9.58 | 9.79 | -3.55% | 75,989 | 77,203,946 |
| 2024-02-06 | 8.83 | 10.16 | 8.52 | 10.15 | +9.85% | 88,005 | 84,565,587 |
| 2024-02-05 | 10.24 | 10.24 | 9.24 | 9.24 | -10.03% | 63,543 | 59,989,580 |
| 2024-02-02 | 10.99 | 11.04 | 9.95 | 10.27 | -5.95% | 53,087 | 55,176,925 |
| 2024-02-01 | 10.61 | 11.19 | 10.5 | 10.92 | +0.92% | 48,039 | 52,256,145 |
| 2024-01-31 | 11.61 | 11.66 | 10.78 | 10.82 | -6.4% | 44,817 | 49,875,072 |
| 2024-01-30 | 12 | 12 | 11.5 | 11.56 | -3.83% | 30,680 | 36,069,572 |
| 2024-01-29 | 12.36 | 12.54 | 12.01 | 12.02 | -3.38% | 35,612 | 43,295,861 |
| 2024-01-26 | 12.75 | 12.85 | 12.3 | 12.44 | -2.81% | 46,297 | 57,846,947 |
| 2024-01-25 | 11.8 | 12.88 | 11.74 | 12.8 | +7.83% | 50,131 | 62,195,430 |
| 2024-01-24 | 11.88 | 12.02 | 11.38 | 11.87 | -0.34% | 41,105 | 48,130,872 |
| 2024-01-23 | 11.79 | 12 | 11.6 | 11.91 | +1.1% | 43,742 | 51,711,266 |
| 2024-01-22 | 12.92 | 12.93 | 11.74 | 11.78 | -8.96% | 57,204 | 69,954,220 |
| 2024-01-19 | 13.3 | 13.31 | 12.88 | 12.94 | -2.63% | 26,386 | 34,348,263 |
| 2024-01-18 | 13.1 | 13.34 | 12.78 | 13.29 | +1.45% | 33,789 | 43,983,130 |
| 2024-01-17 | 13.47 | 13.6 | 13.08 | 13.1 | -3.03% | 31,441 | 41,916,719 |
| 2024-01-16 | 13.82 | 13.82 | 13.39 | 13.51 | -1.17% | 22,551 | 30,457,963 |
| 2024-01-15 | 13.6 | 13.92 | 13.52 | 13.67 | +0.51% | 25,603 | 35,142,623 |
| 2024-01-12 | 13.71 | 13.84 | 13.35 | 13.6 | -1.45% | 41,804 | 56,626,956 |
| 2024-01-11 | 13.33 | 13.83 | 13.33 | 13.8 | +2.6% | 24,819 | 33,754,499 |
| 2024-01-10 | 13.56 | 13.72 | 13.3 | 13.45 | -1.1% | 20,036 | 27,024,091 |
| 2024-01-09 | 13.4 | 13.84 | 13.4 | 13.6 | +1.49% | 24,050 | 32,814,552 |
| 2024-01-08 | 13.56 | 13.73 | 13.38 | 13.4 | -1.69% | 23,792 | 32,246,601 |
| 2024-01-05 | 14.15 | 14.17 | 13.53 | 13.63 | -3.4% | 28,897 | 39,900,913 |
| 2024-01-04 | 14.35 | 14.38 | 13.98 | 14.11 | -1.26% | 26,292 | 37,051,985 |
| 2024-01-03 | 14.21 | 14.56 | 14.2 | 14.29 | +0.28% | 28,267 | 40,683,468 |
| 2024-01-02 | 14.3 | 14.37 | 14.05 | 14.25 | +0.14% | 31,628 | 44,940,312 |
| 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：