股票概览
13.44
+4.59%
+0.59
12.78
开盘价
13.59
最高价
12.78
最低价
26,224
成交量
数据更新至: 2024-05-20
技术指标
12.88
MA5 (5日均线)
12.83
MA10 (10日均线)
12.24
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 | 13.59 | 12.78 | 13.44 | +4.59% | 26,224 | 34,762,149 |
| 2024-05-17 | 12.92 | 13.01 | 12.75 | 12.85 | -0.62% | 8,421 | 10,822,484 |
| 2024-05-16 | 12.34 | 13.14 | 12.34 | 12.93 | +3.36% | 16,691 | 21,392,277 |
| 2024-05-15 | 12.58 | 12.81 | 12.4 | 12.51 | -1.18% | 8,267 | 10,436,884 |
| 2024-05-14 | 12.08 | 13.09 | 12.08 | 12.66 | +0.24% | 12,593 | 15,965,864 |
| 2024-05-13 | 12.83 | 12.89 | 12.51 | 12.63 | -2.55% | 13,132 | 16,612,881 |
| 2024-05-10 | 13.14 | 13.15 | 12.72 | 12.96 | -0.46% | 13,795 | 17,857,329 |
| 2024-05-09 | 12.72 | 13.1 | 12.6 | 13.02 | +3.17% | 16,248 | 21,004,872 |
| 2024-05-08 | 12.56 | 13 | 12.56 | 12.62 | -0.79% | 13,499 | 17,294,206 |
| 2024-05-07 | 12.46 | 12.76 | 12.35 | 12.72 | +1.76% | 14,804 | 18,672,182 |
| 2024-05-06 | 12.43 | 12.77 | 12.32 | 12.5 | +1.05% | 19,932 | 25,020,998 |
| 2024-04-30 | 12.15 | 12.4 | 12 | 12.37 | +1.73% | 18,593 | 22,751,016 |
| 2024-04-29 | 12.24 | 12.34 | 11.82 | 12.16 | +3.58% | 29,268 | 35,456,338 |
| 2024-04-26 | 11.67 | 11.8 | 11.3 | 11.74 | +2.98% | 10,777 | 12,481,001 |
| 2024-04-25 | 11.93 | 11.93 | 11.3 | 11.4 | -0.78% | 8,908 | 10,207,078 |
| 2024-04-24 | 10.99 | 11.49 | 10.99 | 11.49 | +3.14% | 8,294 | 9,431,899 |
| 2024-04-23 | 11.06 | 11.24 | 10.96 | 11.14 | +1.92% | 13,681 | 15,210,244 |
| 2024-04-22 | 11.09 | 11.22 | 10.79 | 10.93 | -2.76% | 19,415 | 21,275,642 |
| 2024-04-19 | 11.5 | 11.66 | 11.17 | 11.24 | -2.6% | 9,160 | 10,373,452 |
| 2024-04-18 | 11.41 | 11.7 | 11.22 | 11.54 | +0.35% | 13,081 | 15,055,403 |
| 2024-04-17 | 10.64 | 11.65 | 10.64 | 11.5 | +4.83% | 20,627 | 23,366,434 |
| 2024-04-16 | 12 | 12 | 10.97 | 10.97 | -10.01% | 23,245 | 26,017,297 |
| 2024-04-15 | 13 | 13.04 | 12.04 | 12.19 | -5.21% | 21,592 | 26,727,596 |
| 2024-04-12 | 13.05 | 13.25 | 12.85 | 12.86 | -2.06% | 14,832 | 19,350,019 |
| 2024-04-11 | 13.64 | 13.67 | 13.12 | 13.13 | -4.16% | 24,006 | 31,905,130 |
| 2024-04-10 | 13.25 | 14 | 13.02 | 13.7 | +2.39% | 30,148 | 40,762,744 |
| 2024-04-09 | 13.02 | 14.26 | 13.02 | 13.38 | +2.53% | 19,914 | 26,882,122 |
| 2024-04-08 | 13.21 | 13.34 | 12.96 | 13.05 | -0.99% | 8,282 | 10,887,344 |
| 2024-04-03 | 13.1 | 13.32 | 13.05 | 13.18 | -0.75% | 7,192 | 9,482,770 |
| 2024-04-02 | 13.29 | 13.33 | 13.1 | 13.28 | +0.76% | 8,387 | 11,089,655 |
| 2024-04-01 | 13.06 | 13.24 | 12.87 | 13.18 | +1.93% | 9,144 | 11,943,910 |
| 2024-03-29 | 12.81 | 13 | 12.7 | 12.93 | +0.86% | 8,494 | 10,925,050 |
| 2024-03-28 | 12.33 | 12.94 | 12.2 | 12.82 | +2.56% | 11,851 | 15,134,414 |
| 2024-03-27 | 13.45 | 13.5 | 12.5 | 12.5 | -3.85% | 12,172 | 15,685,239 |
| 2024-03-26 | 13.11 | 13.24 | 12.81 | 13 | -1.89% | 15,881 | 20,672,219 |
| 2024-03-25 | 13.08 | 14.39 | 13 | 13.25 | +1.22% | 25,530 | 34,489,900 |
| 2024-03-22 | 13.52 | 13.63 | 12.98 | 13.09 | -4.17% | 20,542 | 27,091,803 |
| 2024-03-21 | 13.17 | 13.68 | 13.15 | 13.66 | +3.72% | 16,121 | 21,658,996 |
| 2024-03-20 | 12.9 | 13.2 | 12.9 | 13.17 | +2.25% | 12,184 | 15,966,008 |
| 2024-03-19 | 12.69 | 12.99 | 12.58 | 12.88 | +0.7% | 10,000 | 12,887,639 |
| 2024-03-18 | 12.6 | 12.8 | 12.45 | 12.79 | +2.81% | 15,196 | 19,228,986 |
| 2024-03-15 | 12.16 | 12.46 | 11.93 | 12.44 | +2.22% | 20,722 | 25,209,243 |
| 2024-03-14 | 12.51 | 12.66 | 12.07 | 12.17 | -2.8% | 17,793 | 21,841,249 |
| 2024-03-13 | 12.46 | 12.64 | 12.31 | 12.52 | -0.16% | 10,294 | 12,846,808 |
| 2024-03-12 | 12.49 | 12.6 | 12.35 | 12.54 | +0.4% | 6,112 | 7,628,623 |
| 2024-03-11 | 12.6 | 12.6 | 12.21 | 12.49 | +1.88% | 7,818 | 9,696,383 |
| 2024-03-08 | 12.06 | 12.32 | 11.96 | 12.26 | +1.66% | 8,900 | 10,781,831 |
| 2024-03-07 | 11.95 | 12.37 | 11.95 | 12.06 | +1.01% | 13,083 | 15,943,937 |
| 2024-03-06 | 11.9 | 12.05 | 11.63 | 11.94 | +0.84% | 9,185 | 10,873,498 |
| 2024-03-05 | 12.1 | 12.1 | 11.76 | 11.84 | -2.15% | 7,989 | 9,506,214 |
| 2024-03-04 | 12.1 | 12.16 | 11.82 | 12.1 | +1.09% | 12,623 | 15,178,883 |
| 2024-03-01 | 12.54 | 12.54 | 11.82 | 11.97 | -1.4% | 13,129 | 15,677,851 |
| 2024-02-29 | 11.48 | 12.2 | 11.36 | 12.14 | +4.21% | 14,174 | 16,888,134 |
| 2024-02-28 | 12.57 | 12.78 | 11.57 | 11.65 | -6.95% | 18,325 | 22,452,785 |
| 2024-02-27 | 12.18 | 12.95 | 12.16 | 12.52 | +2.71% | 15,353 | 19,002,894 |
| 2024-02-26 | 11.98 | 12.33 | 11.92 | 12.19 | +1.25% | 12,650 | 15,386,304 |
| 2024-02-23 | 11.46 | 12.17 | 11.46 | 12.04 | +5.15% | 19,912 | 23,610,588 |
| 2024-02-22 | 11.24 | 11.54 | 11.22 | 11.45 | +1.15% | 11,113 | 12,638,972 |
| 2024-02-21 | 10.73 | 11.7 | 10.72 | 11.32 | +3.76% | 20,730 | 23,533,999 |
| 2024-02-20 | 10.77 | 10.95 | 10.58 | 10.91 | +0.83% | 14,659 | 15,892,290 |
| 2024-02-19 | 10.6 | 10.96 | 10.48 | 10.82 | +2.08% | 26,496 | 28,398,042 |
| 2024-02-08 | 10 | 10.6 | 9.51 | 10.6 | +6% | 18,305 | 18,404,094 |
| 2024-02-07 | 10.57 | 10.57 | 9.64 | 10 | -5.48% | 24,258 | 24,062,253 |
| 2024-02-06 | 10.1 | 11.2 | 9.52 | 10.58 | 0% | 25,116 | 25,223,576 |
| 2024-02-05 | 11.7 | 11.7 | 10.58 | 10.58 | -9.96% | 21,785 | 23,810,660 |
| 2024-02-02 | 12.04 | 12.34 | 11.3 | 11.75 | -2.41% | 20,659 | 24,242,002 |
| 2024-02-01 | 12.41 | 12.75 | 11.95 | 12.04 | -3.37% | 23,858 | 29,152,066 |
| 2024-01-31 | 13.23 | 13.68 | 12.42 | 12.46 | -7.91% | 27,603 | 35,650,101 |
| 2024-01-30 | 13.14 | 13.73 | 13.14 | 13.53 | +1.12% | 22,461 | 30,292,944 |
| 2024-01-29 | 13.71 | 13.71 | 13.11 | 13.38 | -1.25% | 31,581 | 42,308,683 |
| 2024-01-26 | 13.91 | 13.97 | 13.1 | 13.55 | +6.61% | 50,699 | 68,496,778 |
| 2024-01-25 | 12.55 | 12.72 | 12.24 | 12.71 | +3.17% | 11,531 | 14,418,559 |
| 2024-01-24 | 12.58 | 12.84 | 11.89 | 12.32 | -1.99% | 15,326 | 18,707,833 |
| 2024-01-23 | 12.81 | 12.81 | 12.33 | 12.57 | -1.95% | 18,739 | 23,584,978 |
| 2024-01-22 | 13.77 | 13.77 | 12.61 | 12.82 | -6.22% | 18,821 | 24,784,664 |
| 2024-01-19 | 14.1 | 14.13 | 13.66 | 13.67 | -2.36% | 10,238 | 14,098,301 |
| 2024-01-18 | 14.55 | 14.55 | 13.71 | 14 | -5.34% | 31,318 | 43,990,078 |
| 2024-01-17 | 14.9 | 14.95 | 14.5 | 14.79 | -0.14% | 10,247 | 15,137,674 |
| 2024-01-16 | 14.91 | 14.98 | 14.65 | 14.81 | -0.87% | 12,416 | 18,367,485 |
| 2024-01-15 | 14.73 | 15.01 | 14.68 | 14.94 | +0.47% | 15,283 | 22,748,381 |
| 2024-01-12 | 14.56 | 15.13 | 14.46 | 14.87 | +2.2% | 24,517 | 36,595,395 |
| 2024-01-11 | 14.85 | 14.85 | 14.32 | 14.55 | -1.36% | 23,285 | 33,834,193 |
| 2024-01-10 | 14.6 | 14.91 | 14.6 | 14.75 | -0.27% | 12,596 | 18,615,550 |
| 2024-01-09 | 15.05 | 15.07 | 14.71 | 14.79 | -0.94% | 14,946 | 22,219,578 |
| 2024-01-08 | 15.45 | 15.49 | 14.68 | 14.93 | -0.8% | 21,911 | 32,558,787 |
| 2024-01-05 | 15.13 | 15.25 | 14.81 | 15.05 | +0.47% | 26,180 | 39,451,396 |
| 2024-01-04 | 14.8 | 14.98 | 14.69 | 14.98 | +1.63% | 17,244 | 25,602,374 |
| 2024-01-03 | 14.82 | 14.9 | 14.61 | 14.74 | -0.61% | 13,825 | 20,343,522 |
| 2024-01-02 | 14.78 | 14.9 | 14.33 | 14.83 | +3.63% | 29,398 | 43,073,410 |
| 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：