股票概览
12.74
+0.08%
+0.01
12.73
开盘价
12.83
最高价
12.67
最低价
23,053
成交量
数据更新至: 2024-05-20
技术指标
12.69
MA5 (5日均线)
12.84
MA10 (10日均线)
12.85
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 | 12.73 | 12.83 | 12.67 | 12.74 | +0.08% | 23,053 | 29,414,389 |
| 2024-05-17 | 12.63 | 12.75 | 12.57 | 12.73 | +0.79% | 19,259 | 24,385,647 |
| 2024-05-16 | 12.66 | 12.77 | 12.61 | 12.63 | +0.16% | 16,840 | 21,356,652 |
| 2024-05-15 | 12.7 | 12.86 | 12.6 | 12.61 | -1.18% | 20,000 | 25,389,537 |
| 2024-05-14 | 12.64 | 12.85 | 12.63 | 12.76 | +0.95% | 18,999 | 24,258,457 |
| 2024-05-13 | 12.9 | 13 | 12.62 | 12.64 | -3.07% | 27,489 | 34,979,087 |
| 2024-05-10 | 13.24 | 13.26 | 12.92 | 13.04 | -0.91% | 27,501 | 35,847,832 |
| 2024-05-09 | 12.89 | 13.2 | 12.89 | 13.16 | +2.09% | 23,979 | 31,480,480 |
| 2024-05-08 | 13.23 | 13.23 | 12.86 | 12.89 | -2.42% | 28,691 | 37,318,461 |
| 2024-05-07 | 13.3 | 13.41 | 13.15 | 13.21 | -0.53% | 26,097 | 34,567,500 |
| 2024-05-06 | 13.2 | 13.37 | 13.15 | 13.28 | +2.47% | 34,119 | 45,242,111 |
| 2024-04-30 | 13.16 | 13.38 | 12.85 | 12.96 | -1.44% | 33,150 | 43,285,965 |
| 2024-04-29 | 12.74 | 13.18 | 12.53 | 13.15 | +0.77% | 47,978 | 62,160,007 |
| 2024-04-26 | 12.81 | 13.05 | 12.79 | 13.05 | +1.32% | 27,709 | 35,932,449 |
| 2024-04-25 | 12.82 | 13.05 | 12.7 | 12.88 | +0.47% | 28,675 | 36,934,599 |
| 2024-04-24 | 12.65 | 12.86 | 12.59 | 12.82 | +2.07% | 24,380 | 31,086,148 |
| 2024-04-23 | 12.47 | 12.65 | 12.41 | 12.56 | +0.88% | 20,737 | 25,974,096 |
| 2024-04-22 | 12.65 | 12.7 | 12.28 | 12.45 | -1.43% | 20,263 | 25,293,073 |
| 2024-04-19 | 12.65 | 12.81 | 12.5 | 12.63 | -0.86% | 23,969 | 30,311,886 |
| 2024-04-18 | 12.63 | 12.94 | 12.47 | 12.74 | +0.31% | 38,824 | 49,656,839 |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.7 | +6.45% | 43,397 | 54,297,459 |
| 2024-04-16 | 12.53 | 12.6 | 11.66 | 11.93 | -6.94% | 67,014 | 80,577,869 |
| 2024-04-15 | 13.54 | 13.66 | 12.52 | 12.82 | -5.74% | 55,450 | 72,221,371 |
| 2024-04-12 | 13.6 | 14.07 | 13.6 | 13.6 | -0.15% | 30,090 | 41,438,013 |
| 2024-04-11 | 13.59 | 13.83 | 13.44 | 13.62 | -0.58% | 31,699 | 43,306,468 |
| 2024-04-10 | 14.17 | 14.28 | 13.53 | 13.7 | -3.32% | 42,259 | 58,162,672 |
| 2024-04-09 | 14.03 | 14.22 | 13.91 | 14.17 | +0.85% | 34,338 | 48,380,796 |
| 2024-04-08 | 14.3 | 14.66 | 14.05 | 14.05 | -2.29% | 53,388 | 76,539,868 |
| 2024-04-03 | 14.66 | 14.82 | 14.32 | 14.38 | -3.23% | 67,175 | 97,161,017 |
| 2024-04-02 | 14.79 | 15.5 | 14.38 | 14.86 | +0.41% | 135,458 | 202,805,386 |
| 2024-04-01 | 14.24 | 14.83 | 14.24 | 14.8 | +3.93% | 60,328 | 87,801,984 |
| 2024-03-29 | 14 | 14.6 | 13.87 | 14.24 | +2.82% | 53,133 | 75,876,590 |
| 2024-03-28 | 13.34 | 14.22 | 13.34 | 13.85 | +3.13% | 39,721 | 54,813,414 |
| 2024-03-27 | 14.06 | 14.19 | 13.4 | 13.43 | -4.48% | 36,415 | 50,268,726 |
| 2024-03-26 | 13.83 | 14.09 | 13.75 | 14.06 | +1.37% | 32,037 | 44,689,536 |
| 2024-03-25 | 14.31 | 14.4 | 13.83 | 13.87 | -3.34% | 32,699 | 46,260,237 |
| 2024-03-22 | 14.71 | 14.77 | 14.25 | 14.35 | -2.45% | 39,779 | 57,539,682 |
| 2024-03-21 | 14.69 | 14.77 | 14.5 | 14.71 | +0.27% | 38,578 | 56,581,647 |
| 2024-03-20 | 14.56 | 14.73 | 14.5 | 14.67 | +0.96% | 33,954 | 49,597,361 |
| 2024-03-19 | 14.71 | 14.81 | 14.51 | 14.53 | -0.89% | 46,626 | 68,210,775 |
| 2024-03-18 | 14.53 | 14.74 | 14.42 | 14.66 | +1.31% | 52,960 | 77,441,424 |
| 2024-03-15 | 14.16 | 14.56 | 14.05 | 14.47 | +2.55% | 56,383 | 80,969,790 |
| 2024-03-14 | 14.13 | 14.32 | 13.88 | 14.11 | -0.49% | 42,931 | 60,602,346 |
| 2024-03-13 | 14.3 | 14.4 | 14.08 | 14.18 | -0.84% | 57,640 | 82,033,666 |
| 2024-03-12 | 13.82 | 14.37 | 13.81 | 14.3 | +3.47% | 80,314 | 113,272,566 |
| 2024-03-11 | 13.66 | 13.85 | 13.64 | 13.82 | +1.25% | 41,733 | 57,373,673 |
| 2024-03-08 | 13.85 | 13.87 | 13.48 | 13.65 | -0.15% | 39,112 | 53,361,687 |
| 2024-03-07 | 13.58 | 13.9 | 13.54 | 13.67 | +1.41% | 61,017 | 83,790,292 |
| 2024-03-06 | 13.16 | 13.58 | 13.15 | 13.48 | +2.2% | 45,675 | 61,159,881 |
| 2024-03-05 | 13.45 | 13.56 | 13.18 | 13.19 | -2.73% | 48,933 | 64,932,824 |
| 2024-03-04 | 13.73 | 13.97 | 13.17 | 13.56 | -1.24% | 55,110 | 74,310,025 |
| 2024-03-01 | 13.83 | 14.13 | 13.49 | 13.73 | +0.22% | 61,816 | 85,009,485 |
| 2024-02-29 | 12.81 | 13.75 | 12.7 | 13.7 | +3.47% | 85,848 | 115,597,071 |
| 2024-02-28 | 14.9 | 15.07 | 13.24 | 13.24 | -9.99% | 132,889 | 189,241,661 |
| 2024-02-27 | 14.22 | 14.71 | 14.1 | 14.71 | +2.8% | 90,458 | 131,832,487 |
| 2024-02-26 | 14 | 14.78 | 13.89 | 14.31 | +2% | 95,132 | 135,509,572 |
| 2024-02-23 | 13.76 | 14.11 | 13.6 | 14.03 | +1.81% | 88,211 | 121,998,434 |
| 2024-02-22 | 13.39 | 13.81 | 13.31 | 13.78 | +1.7% | 73,221 | 99,449,108 |
| 2024-02-21 | 13.17 | 13.86 | 13.08 | 13.55 | +2.89% | 93,126 | 127,157,897 |
| 2024-02-20 | 13.08 | 13.2 | 12.82 | 13.17 | -0.83% | 62,328 | 81,192,826 |
| 2024-02-19 | 13.1 | 13.45 | 12.92 | 13.28 | +1.84% | 71,820 | 94,834,177 |
| 2024-02-08 | 12.44 | 13.11 | 11.34 | 13.04 | +4.91% | 86,147 | 108,347,279 |
| 2024-02-07 | 12.47 | 13.47 | 12 | 12.43 | +1.3% | 89,004 | 112,441,007 |
| 2024-02-06 | 11.8 | 12.78 | 11.02 | 12.27 | +1.07% | 83,560 | 98,886,684 |
| 2024-02-05 | 13.27 | 13.39 | 12.14 | 12.14 | -10.01% | 89,913 | 110,783,684 |
| 2024-02-02 | 14.09 | 14.6 | 13.01 | 13.49 | -4.39% | 101,357 | 139,050,033 |
| 2024-02-01 | 14.29 | 14.78 | 13.64 | 14.11 | -5.3% | 93,527 | 132,611,217 |
| 2024-01-31 | 15.63 | 16 | 14.9 | 14.9 | -9.97% | 104,439 | 158,701,765 |
| 2024-01-30 | 16.7 | 17.3 | 16.55 | 16.55 | -10.01% | 114,484 | 191,623,695 |
| 2024-01-29 | 19.72 | 20.22 | 18.39 | 18.39 | -9.99% | 187,880 | 366,004,764 |
| 2024-01-26 | 18.8 | 21.24 | 18.41 | 20.43 | +5.8% | 265,858 | 524,691,750 |
| 2024-01-25 | 18.05 | 19.49 | 17.61 | 19.31 | +4.04% | 186,410 | 347,367,049 |
| 2024-01-24 | 18.5 | 18.91 | 17.57 | 18.56 | -1.95% | 170,335 | 311,698,991 |
| 2024-01-23 | 18.5 | 19.37 | 17.14 | 18.93 | -0.58% | 166,791 | 303,756,337 |
| 2024-01-22 | 18.5 | 19.68 | 18.18 | 19.04 | +0.63% | 214,556 | 406,473,240 |
| 2024-01-19 | 18.26 | 19.4 | 18.06 | 18.92 | +0.58% | 196,503 | 366,018,308 |
| 2024-01-18 | 18.24 | 20 | 17.71 | 18.81 | +3.47% | 294,202 | 543,657,075 |
| 2024-01-17 | 16.46 | 18.18 | 16.4 | 18.18 | +9.98% | 124,091 | 221,824,062 |
| 2024-01-16 | 17.03 | 17.03 | 16 | 16.53 | -2.71% | 78,328 | 128,812,511 |
| 2024-01-15 | 16.85 | 17.11 | 16.65 | 16.99 | -0.7% | 58,370 | 98,966,630 |
| 2024-01-12 | 17.6 | 17.85 | 17.08 | 17.11 | -3.44% | 87,935 | 152,815,050 |
| 2024-01-11 | 17.84 | 17.98 | 17.45 | 17.72 | -1.61% | 103,889 | 183,496,015 |
| 2024-01-10 | 17.12 | 18.86 | 16.8 | 18.01 | +3.03% | 151,922 | 270,805,987 |
| 2024-01-09 | 16.96 | 17.77 | 16.85 | 17.48 | +3.19% | 111,799 | 193,940,978 |
| 2024-01-08 | 16.88 | 17.28 | 16.6 | 16.94 | +0.41% | 79,813 | 135,778,291 |
| 2024-01-05 | 17.6 | 17.66 | 16.69 | 16.87 | -5.65% | 116,271 | 198,851,195 |
| 2024-01-04 | 17.03 | 17.96 | 16.8 | 17.88 | +4.68% | 182,106 | 319,595,905 |
| 2024-01-03 | 17.91 | 18.17 | 16.99 | 17.08 | -2.95% | 209,716 | 367,718,042 |
| 2024-01-02 | 15.99 | 17.6 | 15.99 | 17.6 | +10% | 58,731 | 101,649,472 |
| 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：