股票概览
12.73
-0.31%
-0.04
12.78
开盘价
12.84
最高价
12.63
最低价
35,575
成交量
数据更新至: 2024-05-20
技术指标
12.76
MA5 (5日均线)
12.65
MA10 (10日均线)
12.16
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 | 12.78 | 12.84 | 12.63 | 12.73 | -0.31% | 35,575 | 45,226,462 |
| 2024-05-17 | 12.61 | 12.88 | 12.5 | 12.77 | +0.55% | 55,455 | 70,231,225 |
| 2024-05-16 | 12.87 | 12.88 | 12.65 | 12.7 | -0.86% | 48,921 | 62,418,189 |
| 2024-05-15 | 12.88 | 13.07 | 12.79 | 12.81 | +0.08% | 51,453 | 66,412,441 |
| 2024-05-14 | 12.59 | 12.88 | 12.53 | 12.8 | +2.48% | 52,950 | 67,541,396 |
| 2024-05-13 | 12.56 | 12.69 | 12.34 | 12.49 | -1.19% | 54,217 | 67,727,478 |
| 2024-05-10 | 12.8 | 13.03 | 12.58 | 12.64 | -0.71% | 59,065 | 75,132,369 |
| 2024-05-09 | 12.28 | 12.8 | 12.28 | 12.73 | +2.99% | 58,153 | 73,491,830 |
| 2024-05-08 | 12.5 | 12.6 | 12.32 | 12.36 | -1.12% | 59,934 | 74,596,248 |
| 2024-05-07 | 12.22 | 12.57 | 12.2 | 12.5 | +1.87% | 67,219 | 83,767,447 |
| 2024-05-06 | 12.1 | 12.33 | 12 | 12.27 | +2.16% | 83,685 | 101,888,591 |
| 2024-04-30 | 11.87 | 12.26 | 11.87 | 12.01 | +1.78% | 113,744 | 137,308,063 |
| 2024-04-29 | 11.6 | 11.92 | 11.52 | 11.8 | +1.72% | 92,473 | 108,648,827 |
| 2024-04-26 | 11.35 | 11.62 | 11.35 | 11.6 | +1.4% | 79,685 | 91,631,720 |
| 2024-04-25 | 11.65 | 11.75 | 11.41 | 11.44 | -1.38% | 75,789 | 87,003,132 |
| 2024-04-24 | 11.58 | 11.76 | 11.52 | 11.6 | -0.09% | 98,131 | 113,881,006 |
| 2024-04-23 | 11.7 | 11.99 | 11.5 | 11.61 | -2.44% | 163,943 | 191,624,083 |
| 2024-04-22 | 12.38 | 12.95 | 11.77 | 11.9 | +1.1% | 287,302 | 353,116,952 |
| 2024-04-19 | 11.77 | 11.77 | 11.77 | 11.77 | +10% | 36,833 | 43,352,971 |
| 2024-04-18 | 10.43 | 10.97 | 10.31 | 10.7 | +2.49% | 55,275 | 58,972,251 |
| 2024-04-17 | 9.88 | 10.45 | 9.85 | 10.44 | +7.63% | 56,584 | 58,060,728 |
| 2024-04-16 | 10.23 | 10.34 | 9.7 | 9.7 | -6.28% | 65,719 | 65,322,822 |
| 2024-04-15 | 10.93 | 10.99 | 10.2 | 10.35 | -5.05% | 65,783 | 68,918,984 |
| 2024-04-12 | 10.85 | 11.04 | 10.85 | 10.9 | +0.74% | 33,519 | 36,671,235 |
| 2024-04-11 | 10.78 | 11.08 | 10.78 | 10.82 | -0.37% | 29,564 | 32,297,756 |
| 2024-04-10 | 11.11 | 11.21 | 10.76 | 10.86 | -3.04% | 36,177 | 39,616,140 |
| 2024-04-09 | 11 | 11.2 | 10.94 | 11.2 | +2.56% | 33,259 | 36,927,466 |
| 2024-04-08 | 11.2 | 11.3 | 10.9 | 10.92 | -3.36% | 53,654 | 59,341,966 |
| 2024-04-03 | 11.38 | 11.68 | 11.28 | 11.3 | +0.18% | 69,777 | 79,706,520 |
| 2024-04-02 | 11.26 | 11.31 | 11.13 | 11.28 | -0.27% | 32,738 | 36,800,874 |
| 2024-04-01 | 10.96 | 11.31 | 10.94 | 11.31 | +3.1% | 39,324 | 43,915,526 |
| 2024-03-29 | 10.84 | 11.03 | 10.84 | 10.97 | +0.73% | 31,474 | 34,445,728 |
| 2024-03-28 | 10.65 | 10.99 | 10.65 | 10.89 | +1.78% | 35,670 | 38,717,417 |
| 2024-03-27 | 10.95 | 11.05 | 10.7 | 10.7 | -2.28% | 31,560 | 34,246,604 |
| 2024-03-26 | 10.77 | 11 | 10.75 | 10.95 | +1.48% | 30,596 | 33,320,214 |
| 2024-03-25 | 11.01 | 11.09 | 10.75 | 10.79 | -2% | 39,276 | 42,960,179 |
| 2024-03-22 | 11.1 | 11.34 | 10.86 | 11.01 | -0.72% | 51,826 | 57,285,801 |
| 2024-03-21 | 11.11 | 11.2 | 10.96 | 11.09 | -0.36% | 33,907 | 37,617,772 |
| 2024-03-20 | 10.97 | 11.14 | 10.93 | 11.13 | +1.55% | 33,390 | 36,875,647 |
| 2024-03-19 | 11.02 | 11.04 | 10.95 | 10.96 | -0.45% | 34,834 | 38,307,287 |
| 2024-03-18 | 10.9 | 11.01 | 10.81 | 11.01 | +1.57% | 41,579 | 45,462,630 |
| 2024-03-15 | 10.73 | 10.85 | 10.59 | 10.84 | +1.12% | 29,610 | 31,749,450 |
| 2024-03-14 | 10.77 | 10.88 | 10.57 | 10.72 | -0.56% | 26,581 | 28,575,564 |
| 2024-03-13 | 10.75 | 10.92 | 10.72 | 10.78 | -0.37% | 42,566 | 46,051,982 |
| 2024-03-12 | 10.51 | 10.83 | 10.43 | 10.82 | +2.66% | 42,378 | 45,084,014 |
| 2024-03-11 | 10.33 | 10.54 | 10.29 | 10.54 | +2.33% | 38,427 | 40,057,952 |
| 2024-03-08 | 10.21 | 10.33 | 10.12 | 10.3 | +0.88% | 25,644 | 26,264,617 |
| 2024-03-07 | 10.29 | 10.47 | 10.2 | 10.21 | -0.58% | 33,375 | 34,476,569 |
| 2024-03-06 | 10.13 | 10.37 | 10.09 | 10.27 | +0.88% | 27,512 | 28,152,725 |
| 2024-03-05 | 10.34 | 10.34 | 10.15 | 10.18 | -2.4% | 32,889 | 33,640,047 |
| 2024-03-04 | 10.5 | 10.57 | 10.2 | 10.43 | -0.57% | 39,310 | 40,719,898 |
| 2024-03-01 | 10.46 | 10.57 | 10.33 | 10.49 | +0.58% | 40,909 | 42,690,754 |
| 2024-02-29 | 10.08 | 10.46 | 10.03 | 10.43 | +3.06% | 54,970 | 56,784,337 |
| 2024-02-28 | 10.99 | 11.18 | 10.1 | 10.12 | -8.08% | 79,415 | 84,413,511 |
| 2024-02-27 | 10.71 | 11.02 | 10.61 | 11.01 | +2.23% | 46,365 | 50,545,921 |
| 2024-02-26 | 10.65 | 11.06 | 10.52 | 10.77 | +1.6% | 62,530 | 67,426,039 |
| 2024-02-23 | 10.38 | 10.64 | 10.31 | 10.6 | +1.92% | 55,206 | 57,781,103 |
| 2024-02-22 | 10.18 | 10.41 | 10.11 | 10.4 | +1.17% | 61,204 | 62,918,285 |
| 2024-02-21 | 10.11 | 10.58 | 10.02 | 10.28 | +1.08% | 68,578 | 71,277,867 |
| 2024-02-20 | 10.02 | 10.18 | 9.88 | 10.17 | +0.69% | 50,069 | 50,297,634 |
| 2024-02-19 | 9.82 | 10.27 | 9.74 | 10.1 | +3.48% | 89,174 | 89,213,561 |
| 2024-02-08 | 8.99 | 9.78 | 8.94 | 9.76 | +9.79% | 89,988 | 84,079,257 |
| 2024-02-07 | 9.3 | 9.32 | 8.69 | 8.89 | -4.41% | 93,962 | 85,009,496 |
| 2024-02-06 | 8.7 | 9.85 | 8.35 | 9.3 | +0.87% | 114,308 | 102,077,935 |
| 2024-02-05 | 10 | 10.01 | 9.22 | 9.22 | -9.96% | 96,452 | 90,322,655 |
| 2024-02-02 | 10.79 | 11.09 | 9.86 | 10.24 | -5.1% | 119,903 | 125,277,797 |
| 2024-02-01 | 10.89 | 11.24 | 10.4 | 10.79 | -1.73% | 114,282 | 123,621,180 |
| 2024-01-31 | 11.6 | 11.85 | 10.92 | 10.98 | -1.96% | 115,235 | 130,248,986 |
| 2024-01-30 | 11.53 | 11.57 | 11.04 | 11.2 | -3.03% | 68,400 | 76,985,055 |
| 2024-01-29 | 12.03 | 12.16 | 11.41 | 11.55 | -4.7% | 88,458 | 103,537,984 |
| 2024-01-26 | 12.12 | 12.61 | 12 | 12.12 | -0.08% | 89,492 | 109,768,818 |
| 2024-01-25 | 11.84 | 12.16 | 11.65 | 12.13 | +2.36% | 121,710 | 145,117,517 |
| 2024-01-24 | 11.25 | 12.23 | 11.2 | 11.85 | +4.68% | 179,429 | 211,889,324 |
| 2024-01-23 | 11.44 | 11.5 | 10.94 | 11.32 | -6.83% | 177,439 | 198,804,415 |
| 2024-01-22 | 13.05 | 13.11 | 12.07 | 12.15 | -9.4% | 226,970 | 285,387,297 |
| 2024-01-19 | 13.29 | 13.45 | 12.95 | 13.41 | +0.37% | 229,500 | 302,983,945 |
| 2024-01-18 | 13.78 | 14.43 | 12.92 | 13.36 | -1.84% | 376,837 | 509,179,381 |
| 2024-01-17 | 12.37 | 13.61 | 12.2 | 13.61 | +10.02% | 167,520 | 222,377,432 |
| 2024-01-16 | 12.62 | 12.62 | 12.19 | 12.37 | -0.48% | 72,909 | 90,235,641 |
| 2024-01-15 | 12.21 | 12.48 | 12.08 | 12.43 | +1.8% | 63,145 | 78,137,706 |
| 2024-01-12 | 12.3 | 12.41 | 12.15 | 12.21 | -1.21% | 43,612 | 53,582,641 |
| 2024-01-11 | 12.06 | 12.41 | 11.98 | 12.36 | +2.66% | 59,431 | 73,085,543 |
| 2024-01-10 | 12.06 | 12.19 | 11.81 | 12.04 | -1.31% | 50,191 | 60,296,654 |
| 2024-01-09 | 12.33 | 12.4 | 12.01 | 12.2 | -1.05% | 75,919 | 92,434,681 |
| 2024-01-08 | 12.35 | 12.54 | 12.05 | 12.33 | +0.65% | 84,929 | 104,736,541 |
| 2024-01-05 | 12.19 | 12.5 | 12.13 | 12.25 | -1.61% | 62,387 | 76,680,999 |
| 2024-01-04 | 12.17 | 12.47 | 12.09 | 12.45 | +2.3% | 68,740 | 84,914,811 |
| 2024-01-03 | 12.09 | 12.24 | 11.98 | 12.17 | +0.58% | 37,795 | 45,784,549 |
| 2024-01-02 | 11.92 | 12.13 | 11.79 | 12.1 | +1.51% | 46,854 | 56,349,414 |
| 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：