股票概览
12.29
+0.57%
+0.07
12.39
开盘价
12.53
最高价
12.2
最低价
10,540
成交量
数据更新至: 2024-05-20
技术指标
12.19
MA5 (5日均线)
12.36
MA10 (10日均线)
12.57
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 | 12.39 | 12.53 | 12.2 | 12.29 | +0.57% | 10,540 | 12,983,907 |
| 2024-05-17 | 12.33 | 12.35 | 12.09 | 12.22 | +0.41% | 6,402 | 7,797,520 |
| 2024-05-16 | 12.35 | 12.35 | 12.12 | 12.17 | +0.91% | 6,923 | 8,473,291 |
| 2024-05-15 | 12.2 | 12.32 | 12.01 | 12.06 | -1.07% | 7,497 | 9,093,471 |
| 2024-05-14 | 12.12 | 12.56 | 12.02 | 12.19 | +1.58% | 8,224 | 10,029,439 |
| 2024-05-13 | 12.41 | 12.43 | 11.92 | 12 | -3.3% | 12,844 | 15,607,100 |
| 2024-05-10 | 12.78 | 12.79 | 12.41 | 12.41 | -2.97% | 10,056 | 12,598,168 |
| 2024-05-09 | 12.73 | 12.93 | 12.56 | 12.79 | +0.47% | 9,136 | 11,671,516 |
| 2024-05-08 | 12.8 | 12.94 | 12.53 | 12.73 | -0.31% | 11,452 | 14,589,250 |
| 2024-05-07 | 12.49 | 13.08 | 12.47 | 12.77 | +1.19% | 18,069 | 22,895,100 |
| 2024-05-06 | 12.43 | 12.64 | 12.3 | 12.62 | +2.52% | 21,300 | 26,513,624 |
| 2024-04-30 | 12.34 | 12.35 | 12.07 | 12.31 | -0.89% | 22,625 | 27,585,328 |
| 2024-04-29 | 12.99 | 12.99 | 11.88 | 12.42 | -4.53% | 28,754 | 35,384,910 |
| 2024-04-26 | 13.07 | 13.3 | 12.81 | 13.01 | -0.46% | 9,984 | 12,979,486 |
| 2024-04-25 | 13.25 | 13.5 | 12.95 | 13.07 | -2.24% | 9,819 | 12,954,963 |
| 2024-04-24 | 12.64 | 13.39 | 12.64 | 13.37 | +5.36% | 12,014 | 15,774,684 |
| 2024-04-23 | 12.47 | 12.95 | 12.47 | 12.69 | +1.85% | 9,640 | 12,270,336 |
| 2024-04-22 | 12.95 | 12.95 | 12.24 | 12.46 | -2.27% | 9,398 | 11,818,674 |
| 2024-04-19 | 12.99 | 13.2 | 12.63 | 12.75 | -2.45% | 7,517 | 9,632,901 |
| 2024-04-18 | 12.83 | 13.26 | 12.54 | 13.07 | +2.03% | 12,682 | 16,419,851 |
| 2024-04-17 | 12.81 | 12.9 | 12.12 | 12.81 | +5.96% | 21,288 | 26,856,009 |
| 2024-04-16 | 13.17 | 13.2 | 12.09 | 12.09 | -9.98% | 20,380 | 24,907,187 |
| 2024-04-15 | 14.11 | 14.24 | 13.1 | 13.43 | -5.29% | 17,698 | 23,969,107 |
| 2024-04-12 | 14.24 | 14.47 | 14.13 | 14.18 | -0.91% | 8,715 | 12,465,847 |
| 2024-04-11 | 14.24 | 14.6 | 14.1 | 14.31 | +0.42% | 5,567 | 7,998,951 |
| 2024-04-10 | 14.43 | 14.67 | 14.16 | 14.25 | -2.33% | 5,623 | 8,064,342 |
| 2024-04-09 | 14.4 | 14.68 | 14.4 | 14.59 | +0.27% | 6,638 | 9,656,887 |
| 2024-04-08 | 14.85 | 14.85 | 14.47 | 14.55 | -1.29% | 8,128 | 11,935,424 |
| 2024-04-03 | 14.78 | 14.93 | 14.56 | 14.74 | -0.07% | 7,612 | 11,202,238 |
| 2024-04-02 | 14.69 | 14.92 | 14.62 | 14.75 | -0.14% | 10,459 | 15,478,768 |
| 2024-04-01 | 14.34 | 14.8 | 14.3 | 14.77 | +2.36% | 13,105 | 19,260,562 |
| 2024-03-29 | 14.22 | 14.91 | 14.22 | 14.43 | +1.33% | 11,452 | 16,580,140 |
| 2024-03-28 | 13.94 | 14.43 | 13.94 | 14.24 | +1.57% | 10,292 | 14,691,456 |
| 2024-03-27 | 14.08 | 14.35 | 14.02 | 14.02 | -1.27% | 6,595 | 9,353,479 |
| 2024-03-26 | 14.22 | 14.52 | 14.02 | 14.2 | -1.59% | 11,119 | 15,807,989 |
| 2024-03-25 | 14.43 | 14.74 | 14.4 | 14.43 | -1.16% | 10,830 | 15,711,862 |
| 2024-03-22 | 14.91 | 14.97 | 14.36 | 14.6 | -0.88% | 14,178 | 20,673,705 |
| 2024-03-21 | 14.94 | 14.94 | 14.58 | 14.73 | +1.73% | 15,950 | 23,510,111 |
| 2024-03-20 | 14.11 | 14.69 | 14.08 | 14.48 | +2.91% | 24,826 | 35,972,655 |
| 2024-03-19 | 13.91 | 14.2 | 13.65 | 14.07 | +0.64% | 13,110 | 18,467,494 |
| 2024-03-18 | 13.41 | 14.13 | 13.36 | 13.98 | +4.64% | 19,597 | 27,130,656 |
| 2024-03-15 | 13.19 | 13.43 | 12.99 | 13.36 | +1.67% | 8,652 | 11,414,156 |
| 2024-03-14 | 12.96 | 13.16 | 12.88 | 13.14 | +1.39% | 8,141 | 10,621,142 |
| 2024-03-13 | 12.86 | 13.11 | 12.77 | 12.96 | +1.33% | 7,934 | 10,257,351 |
| 2024-03-12 | 13.01 | 13.14 | 12.5 | 12.79 | +0.16% | 7,764 | 9,858,689 |
| 2024-03-11 | 12.28 | 12.78 | 12.13 | 12.77 | +4.33% | 7,994 | 10,014,146 |
| 2024-03-08 | 12.25 | 12.45 | 12.1 | 12.24 | +0.33% | 4,206 | 5,137,306 |
| 2024-03-07 | 12.26 | 12.54 | 12.11 | 12.2 | -0.89% | 9,389 | 11,609,030 |
| 2024-03-06 | 12.34 | 12.44 | 12.18 | 12.31 | 0% | 5,016 | 6,159,396 |
| 2024-03-05 | 12.56 | 12.56 | 12.22 | 12.31 | -2.38% | 6,254 | 7,741,873 |
| 2024-03-04 | 12.57 | 12.69 | 12.35 | 12.61 | -0.08% | 5,565 | 6,971,093 |
| 2024-03-01 | 12.7 | 12.79 | 12.43 | 12.62 | -0.16% | 7,792 | 9,816,765 |
| 2024-02-29 | 11.71 | 12.68 | 11.71 | 12.64 | +6.94% | 12,626 | 15,648,028 |
| 2024-02-28 | 12.92 | 13.25 | 11.82 | 11.82 | -8.73% | 16,823 | 21,005,372 |
| 2024-02-27 | 12.63 | 12.99 | 12.61 | 12.95 | +0.86% | 10,348 | 13,352,826 |
| 2024-02-26 | 12.67 | 12.99 | 12.45 | 12.84 | +3.38% | 14,006 | 17,767,884 |
| 2024-02-23 | 12.18 | 12.5 | 12.08 | 12.42 | +2.81% | 15,236 | 18,720,597 |
| 2024-02-22 | 12.12 | 12.25 | 11.78 | 12.08 | +0.58% | 7,341 | 8,841,667 |
| 2024-02-21 | 11.86 | 12.25 | 11.78 | 12.01 | -0.17% | 8,479 | 10,249,057 |
| 2024-02-20 | 12.07 | 12.07 | 11.71 | 12.03 | -0.41% | 7,173 | 8,557,051 |
| 2024-02-19 | 11.46 | 12.2 | 11.46 | 12.08 | +6.06% | 16,043 | 19,267,056 |
| 2024-02-08 | 10.38 | 11.52 | 10.38 | 11.39 | +8.79% | 18,324 | 20,005,668 |
| 2024-02-07 | 11.54 | 11.62 | 10.43 | 10.47 | -9.66% | 20,858 | 22,530,942 |
| 2024-02-06 | 11.59 | 12.32 | 10.84 | 11.59 | -3.74% | 17,199 | 19,174,301 |
| 2024-02-05 | 13.99 | 14.18 | 12.04 | 12.04 | -10.01% | 16,796 | 21,200,792 |
| 2024-02-02 | 13.7 | 13.83 | 13.02 | 13.38 | -1.62% | 20,216 | 27,048,374 |
| 2024-02-01 | 13.21 | 13.93 | 13.21 | 13.6 | +1.49% | 23,655 | 32,270,349 |
| 2024-01-31 | 14 | 14.3 | 13.36 | 13.4 | -0.15% | 28,165 | 38,746,582 |
| 2024-01-30 | 14.13 | 14.13 | 13.36 | 13.42 | -1.9% | 9,552 | 12,902,664 |
| 2024-01-29 | 14.5 | 14.5 | 13.56 | 13.68 | -4.34% | 10,999 | 15,150,417 |
| 2024-01-26 | 14.37 | 14.59 | 14.16 | 14.3 | 0% | 11,292 | 16,271,350 |
| 2024-01-25 | 13.62 | 14.33 | 13.54 | 14.3 | +4.76% | 11,847 | 16,538,220 |
| 2024-01-24 | 13.25 | 13.75 | 13.16 | 13.65 | +2.48% | 13,721 | 18,399,035 |
| 2024-01-23 | 14.08 | 14.08 | 13 | 13.32 | -2.56% | 19,951 | 26,511,758 |
| 2024-01-22 | 14.54 | 14.63 | 13.52 | 13.67 | -5.66% | 18,105 | 25,536,659 |
| 2024-01-19 | 14.76 | 14.84 | 14.44 | 14.49 | -0.89% | 11,110 | 16,207,206 |
| 2024-01-18 | 14.97 | 15 | 14.28 | 14.62 | -2.86% | 19,568 | 28,608,231 |
| 2024-01-17 | 15.47 | 15.54 | 15.04 | 15.05 | -1.89% | 9,999 | 15,307,113 |
| 2024-01-16 | 15.6 | 15.63 | 15.13 | 15.34 | -0.52% | 8,932 | 13,654,081 |
| 2024-01-15 | 15.45 | 15.46 | 15.21 | 15.42 | -0.26% | 8,955 | 13,729,685 |
| 2024-01-12 | 15.46 | 15.73 | 15.31 | 15.46 | +0.06% | 10,333 | 16,063,615 |
| 2024-01-11 | 15.13 | 15.45 | 15.08 | 15.45 | +2.05% | 7,261 | 11,157,424 |
| 2024-01-10 | 15.58 | 15.58 | 15.12 | 15.14 | -1.43% | 9,148 | 13,935,557 |
| 2024-01-09 | 15.22 | 15.49 | 15.22 | 15.36 | +1.05% | 6,130 | 9,414,999 |
| 2024-01-08 | 15.35 | 15.39 | 15.2 | 15.2 | -1.3% | 9,091 | 13,887,235 |
| 2024-01-05 | 15.54 | 15.82 | 15.28 | 15.4 | -0.9% | 12,953 | 20,146,026 |
| 2024-01-04 | 15.4 | 15.6 | 15.38 | 15.54 | +0.06% | 11,563 | 17,904,679 |
| 2024-01-03 | 15.55 | 15.65 | 15.26 | 15.53 | -0.26% | 11,196 | 17,293,752 |
| 2024-01-02 | 15.4 | 15.64 | 15.31 | 15.57 | +1.83% | 14,828 | 23,024,241 |
| 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：