股票概览
12.88
+0.47%
+0.06
12.79
开盘价
12.99
最高价
12.79
最低价
16,705
成交量
数据更新至: 2024-05-20
技术指标
12.81
MA5 (5日均线)
12.90
MA10 (10日均线)
12.38
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 | 12.79 | 12.99 | 12.79 | 12.88 | +0.47% | 16,705 | 21,549,249 |
| 2024-05-17 | 12.82 | 12.96 | 12.69 | 12.82 | +0.08% | 14,500 | 18,551,119 |
| 2024-05-16 | 12.75 | 12.92 | 12.7 | 12.81 | +0.79% | 15,965 | 20,520,977 |
| 2024-05-15 | 12.74 | 12.93 | 12.69 | 12.71 | -1.01% | 14,447 | 18,509,539 |
| 2024-05-14 | 12.72 | 12.97 | 12.71 | 12.84 | +1.02% | 17,741 | 22,834,011 |
| 2024-05-13 | 12.81 | 12.97 | 12.68 | 12.71 | -1.47% | 23,956 | 30,698,237 |
| 2024-05-10 | 13.27 | 13.29 | 12.87 | 12.9 | -2.86% | 25,968 | 33,801,444 |
| 2024-05-09 | 12.93 | 13.34 | 12.91 | 13.28 | +2.71% | 30,754 | 40,669,535 |
| 2024-05-08 | 13.18 | 13.18 | 12.79 | 12.93 | -1.22% | 30,093 | 39,019,130 |
| 2024-05-07 | 12.9 | 13.12 | 12.78 | 13.09 | +2.03% | 32,917 | 42,727,402 |
| 2024-05-06 | 12.54 | 12.89 | 12.5 | 12.83 | +3.89% | 35,056 | 44,663,295 |
| 2024-04-30 | 12.31 | 12.54 | 12.25 | 12.35 | -0.8% | 19,214 | 23,758,327 |
| 2024-04-29 | 12.02 | 12.46 | 11.9 | 12.45 | +4.45% | 23,555 | 28,989,000 |
| 2024-04-26 | 11.78 | 12.05 | 11.66 | 11.92 | +0.85% | 22,475 | 26,771,274 |
| 2024-04-25 | 11.71 | 11.93 | 11.7 | 11.82 | +0.94% | 20,387 | 24,162,152 |
| 2024-04-24 | 11.56 | 11.74 | 11.52 | 11.71 | +0.86% | 21,243 | 24,765,173 |
| 2024-04-23 | 11.29 | 11.73 | 11.26 | 11.61 | +2.93% | 22,585 | 26,102,209 |
| 2024-04-22 | 11.22 | 11.51 | 10.97 | 11.28 | +0.09% | 21,130 | 23,846,109 |
| 2024-04-19 | 11.29 | 11.47 | 11.18 | 11.27 | -1.66% | 19,795 | 22,331,732 |
| 2024-04-18 | 11.62 | 11.7 | 11.21 | 11.46 | -0.87% | 22,375 | 25,651,776 |
| 2024-04-17 | 10.79 | 11.58 | 10.78 | 11.56 | +8.54% | 31,991 | 36,107,776 |
| 2024-04-16 | 11.37 | 11.46 | 10.65 | 10.65 | -7.47% | 38,526 | 42,072,077 |
| 2024-04-15 | 12.29 | 12.45 | 11.27 | 11.51 | -6.95% | 43,912 | 51,365,898 |
| 2024-04-12 | 12.36 | 12.5 | 12.28 | 12.37 | 0% | 14,203 | 17,583,938 |
| 2024-04-11 | 12.43 | 12.57 | 12.2 | 12.37 | -0.56% | 20,327 | 25,263,572 |
| 2024-04-10 | 12.69 | 12.74 | 12.26 | 12.44 | -1.97% | 25,700 | 31,967,533 |
| 2024-04-09 | 12.2 | 12.69 | 12.19 | 12.69 | +4.02% | 32,633 | 40,818,018 |
| 2024-04-08 | 12.72 | 12.72 | 12.19 | 12.2 | -4.16% | 33,888 | 42,048,644 |
| 2024-04-03 | 12.84 | 12.88 | 12.6 | 12.73 | -0.78% | 20,574 | 26,169,471 |
| 2024-04-02 | 12.77 | 12.92 | 12.63 | 12.83 | +0.63% | 27,208 | 34,764,091 |
| 2024-04-01 | 12.59 | 12.78 | 12.59 | 12.75 | +1.03% | 27,753 | 35,279,006 |
| 2024-03-29 | 12.5 | 12.65 | 12.28 | 12.62 | +2.1% | 24,871 | 31,026,673 |
| 2024-03-28 | 12.37 | 12.6 | 12.15 | 12.36 | +1.48% | 31,487 | 39,059,019 |
| 2024-03-27 | 12.39 | 12.75 | 12.18 | 12.18 | -2.56% | 31,913 | 39,740,242 |
| 2024-03-26 | 12.26 | 12.58 | 12.12 | 12.5 | +2.21% | 33,759 | 41,643,521 |
| 2024-03-25 | 12.59 | 12.74 | 12.22 | 12.23 | -3.7% | 40,612 | 50,806,667 |
| 2024-03-22 | 13.07 | 13.08 | 12.66 | 12.7 | -2.83% | 43,364 | 55,528,255 |
| 2024-03-21 | 13.18 | 13.42 | 12.93 | 13.07 | -2.9% | 73,581 | 96,707,590 |
| 2024-03-20 | 12.61 | 13.82 | 12.57 | 13.46 | +6.15% | 87,158 | 114,830,030 |
| 2024-03-19 | 12.56 | 12.78 | 12.28 | 12.68 | -0.78% | 45,450 | 57,256,898 |
| 2024-03-18 | 12.29 | 13.26 | 12.17 | 12.78 | +4.16% | 75,594 | 96,371,695 |
| 2024-03-15 | 12.09 | 12.28 | 12.05 | 12.27 | +1.07% | 26,190 | 31,910,753 |
| 2024-03-14 | 12.26 | 12.43 | 12 | 12.14 | -2.96% | 37,420 | 45,709,505 |
| 2024-03-13 | 12.38 | 12.94 | 12.17 | 12.51 | +1.62% | 53,370 | 66,658,281 |
| 2024-03-12 | 12.05 | 12.36 | 11.93 | 12.31 | +2.75% | 37,712 | 45,903,767 |
| 2024-03-11 | 11.64 | 12.03 | 11.62 | 11.98 | +2.83% | 30,164 | 35,749,569 |
| 2024-03-08 | 11.44 | 11.69 | 11.44 | 11.65 | +1.04% | 22,563 | 26,145,224 |
| 2024-03-07 | 11.51 | 11.87 | 11.48 | 11.53 | +0.17% | 29,914 | 34,807,726 |
| 2024-03-06 | 11.48 | 11.63 | 11.3 | 11.51 | +0.35% | 26,382 | 30,257,757 |
| 2024-03-05 | 11.84 | 11.9 | 11.41 | 11.47 | -3.69% | 33,683 | 39,020,142 |
| 2024-03-04 | 11.64 | 11.96 | 11.57 | 11.91 | +2.67% | 43,725 | 51,505,048 |
| 2024-03-01 | 11.56 | 11.7 | 11.38 | 11.6 | +0.35% | 27,600 | 31,873,448 |
| 2024-02-29 | 11.05 | 11.59 | 11.02 | 11.56 | +2.48% | 42,320 | 48,209,463 |
| 2024-02-28 | 12.26 | 12.58 | 11.2 | 11.28 | -7.99% | 57,149 | 68,265,687 |
| 2024-02-27 | 12 | 12.26 | 11.8 | 12.26 | +1.91% | 27,776 | 33,606,095 |
| 2024-02-26 | 11.99 | 12.18 | 11.8 | 12.03 | +1.18% | 39,186 | 46,937,553 |
| 2024-02-23 | 11.45 | 11.92 | 11.37 | 11.89 | +4.12% | 35,658 | 41,486,920 |
| 2024-02-22 | 11.2 | 11.5 | 11.18 | 11.42 | +1.96% | 23,557 | 26,676,424 |
| 2024-02-21 | 10.98 | 11.55 | 10.85 | 11.2 | +1.63% | 36,206 | 40,902,868 |
| 2024-02-20 | 10.9 | 11.14 | 10.66 | 11.02 | +1.1% | 24,306 | 26,663,832 |
| 2024-02-19 | 10.57 | 11.19 | 10.57 | 10.9 | +3.32% | 51,900 | 56,574,880 |
| 2024-02-08 | 9.6 | 10.56 | 9.37 | 10.55 | +9.9% | 67,639 | 67,525,615 |
| 2024-02-07 | 10.22 | 10.22 | 9.47 | 9.6 | -5.42% | 58,981 | 57,551,710 |
| 2024-02-06 | 10.24 | 10.51 | 9.23 | 10.15 | -0.88% | 60,976 | 59,646,969 |
| 2024-02-05 | 11.26 | 11.28 | 10.24 | 10.24 | -10.02% | 54,037 | 56,129,367 |
| 2024-02-02 | 12.11 | 12.33 | 10.9 | 11.38 | -6.03% | 38,235 | 44,237,244 |
| 2024-02-01 | 12.11 | 12.32 | 11.72 | 12.11 | -0.9% | 27,498 | 33,131,858 |
| 2024-01-31 | 12.7 | 12.88 | 12.1 | 12.22 | -4.16% | 29,367 | 36,642,517 |
| 2024-01-30 | 13.24 | 13.24 | 12.7 | 12.75 | -3.19% | 23,777 | 30,763,493 |
| 2024-01-29 | 13.85 | 13.92 | 13.14 | 13.17 | -4.98% | 35,965 | 48,222,378 |
| 2024-01-26 | 13.7 | 14.02 | 13.62 | 13.86 | +0.22% | 26,587 | 36,700,258 |
| 2024-01-25 | 13.47 | 13.85 | 13.31 | 13.83 | +2.07% | 30,428 | 41,462,965 |
| 2024-01-24 | 13.08 | 13.61 | 12.88 | 13.55 | +3.51% | 32,931 | 43,719,356 |
| 2024-01-23 | 13.37 | 13.5 | 12.72 | 13.09 | -1.58% | 34,375 | 44,599,076 |
| 2024-01-22 | 14.49 | 14.49 | 13.3 | 13.3 | -8.15% | 33,922 | 47,046,091 |
| 2024-01-19 | 14.25 | 14.74 | 14.25 | 14.48 | +1.12% | 27,975 | 40,531,979 |
| 2024-01-18 | 14.85 | 14.97 | 13.7 | 14.32 | -4.34% | 57,899 | 82,218,068 |
| 2024-01-17 | 15.35 | 15.46 | 14.97 | 14.97 | -2.86% | 23,058 | 35,118,716 |
| 2024-01-16 | 15.61 | 15.75 | 15.11 | 15.41 | -1.28% | 26,731 | 41,040,588 |
| 2024-01-15 | 15.32 | 15.72 | 15.3 | 15.61 | +1.3% | 27,421 | 42,782,681 |
| 2024-01-12 | 15.69 | 15.88 | 15.37 | 15.41 | -2.22% | 33,480 | 52,261,062 |
| 2024-01-11 | 15.8 | 15.89 | 15.53 | 15.76 | -1.01% | 47,936 | 75,226,571 |
| 2024-01-10 | 15.84 | 16.21 | 15.48 | 15.92 | -0.93% | 75,836 | 119,913,550 |
| 2024-01-09 | 15.2 | 16.39 | 15.2 | 16.07 | +5.38% | 63,389 | 100,318,640 |
| 2024-01-08 | 15.54 | 15.54 | 15.19 | 15.25 | -1.36% | 15,982 | 24,567,336 |
| 2024-01-05 | 15.64 | 15.86 | 15.35 | 15.46 | -1.59% | 17,992 | 28,094,603 |
| 2024-01-04 | 15.83 | 15.83 | 15.54 | 15.71 | +0.19% | 17,348 | 27,122,402 |
| 2024-01-03 | 15.5 | 15.72 | 15.43 | 15.68 | +0.97% | 20,813 | 32,360,310 |
| 2024-01-02 | 15.28 | 15.68 | 15.25 | 15.53 | +1.5% | 17,880 | 27,767,793 |
| 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：