股票概览
12.7
+1.76%
+0.22
12.55
开盘价
12.79
最高价
12.43
最低价
270,907
成交量
数据更新至: 2024-05-20
技术指标
12.30
MA5 (5日均线)
12.32
MA10 (10日均线)
12.32
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 | 12.55 | 12.79 | 12.43 | 12.7 | +1.76% | 270,907 | 342,461,489 |
| 2024-05-17 | 12.01 | 12.51 | 11.99 | 12.48 | +4.09% | 221,696 | 272,090,130 |
| 2024-05-16 | 12.09 | 12.15 | 11.95 | 11.99 | -0.66% | 120,298 | 144,862,572 |
| 2024-05-15 | 12.26 | 12.26 | 12.03 | 12.07 | -1.71% | 90,345 | 109,675,836 |
| 2024-05-14 | 12.13 | 12.3 | 11.98 | 12.28 | +1.15% | 156,121 | 189,692,532 |
| 2024-05-13 | 12.21 | 12.24 | 12.08 | 12.14 | -1.06% | 107,822 | 130,920,886 |
| 2024-05-10 | 12.57 | 12.58 | 12.23 | 12.27 | -2% | 171,541 | 211,330,756 |
| 2024-05-09 | 12.2 | 12.57 | 12.19 | 12.52 | +2.12% | 198,458 | 247,401,438 |
| 2024-05-08 | 12.45 | 12.6 | 12.2 | 12.26 | -1.92% | 178,778 | 221,442,419 |
| 2024-05-07 | 12.44 | 12.51 | 12.27 | 12.5 | +0.64% | 175,598 | 217,799,507 |
| 2024-05-06 | 12.51 | 12.75 | 12.4 | 12.42 | +0.89% | 226,241 | 283,233,906 |
| 2024-04-30 | 12.4 | 12.62 | 12.21 | 12.31 | +0.98% | 226,714 | 281,000,955 |
| 2024-04-29 | 12.38 | 12.39 | 11.87 | 12.19 | -2.71% | 328,504 | 397,284,223 |
| 2024-04-26 | 12.4 | 12.53 | 12.25 | 12.53 | +0.48% | 227,063 | 281,283,072 |
| 2024-04-25 | 12.35 | 12.55 | 12.15 | 12.47 | +0.65% | 152,850 | 189,016,277 |
| 2024-04-24 | 12.3 | 12.5 | 12.28 | 12.39 | +0.41% | 124,550 | 154,398,604 |
| 2024-04-23 | 12.25 | 12.44 | 12.18 | 12.34 | +0.16% | 128,469 | 158,269,706 |
| 2024-04-22 | 11.91 | 12.38 | 11.9 | 12.32 | +3.01% | 192,919 | 236,068,078 |
| 2024-04-19 | 12.15 | 12.19 | 11.78 | 11.96 | -2.76% | 243,218 | 290,104,861 |
| 2024-04-18 | 12.05 | 12.42 | 12 | 12.3 | +3.02% | 249,340 | 305,355,902 |
| 2024-04-17 | 11.86 | 12 | 11.76 | 11.94 | +0.67% | 138,540 | 164,854,876 |
| 2024-04-16 | 12.03 | 12.12 | 11.8 | 11.86 | -1.9% | 145,934 | 173,963,014 |
| 2024-04-15 | 11.81 | 12.13 | 11.67 | 12.09 | +2.03% | 161,844 | 193,791,059 |
| 2024-04-12 | 12 | 12.14 | 11.79 | 11.85 | -0.84% | 134,393 | 160,556,637 |
| 2024-04-11 | 12.17 | 12.24 | 11.89 | 11.95 | -2.85% | 182,458 | 219,772,851 |
| 2024-04-10 | 12.14 | 12.43 | 11.99 | 12.3 | +1.49% | 137,490 | 168,187,503 |
| 2024-04-09 | 12.05 | 12.21 | 11.84 | 12.12 | +0.58% | 125,266 | 150,784,554 |
| 2024-04-08 | 12.56 | 12.6 | 11.97 | 12.05 | -4.14% | 182,266 | 222,117,917 |
| 2024-04-03 | 12.73 | 12.75 | 12.51 | 12.57 | -1.41% | 78,466 | 98,647,402 |
| 2024-04-02 | 12.8 | 12.88 | 12.64 | 12.75 | -0.39% | 108,586 | 138,267,436 |
| 2024-04-01 | 12.25 | 12.83 | 12.16 | 12.8 | +5.35% | 214,502 | 270,621,634 |
| 2024-03-29 | 11.93 | 12.17 | 11.86 | 12.15 | +2.02% | 115,237 | 138,665,260 |
| 2024-03-28 | 11.77 | 11.98 | 11.76 | 11.91 | +0.93% | 82,968 | 98,630,542 |
| 2024-03-27 | 12.06 | 12.07 | 11.8 | 11.8 | -2.24% | 106,321 | 126,603,217 |
| 2024-03-26 | 12.01 | 12.12 | 11.9 | 12.07 | +0.58% | 86,565 | 104,039,537 |
| 2024-03-25 | 12.25 | 12.29 | 11.97 | 12 | -2.44% | 127,148 | 153,804,810 |
| 2024-03-22 | 12.63 | 12.72 | 12.28 | 12.3 | -3.15% | 127,565 | 158,298,476 |
| 2024-03-21 | 12.71 | 12.89 | 12.66 | 12.7 | -0.08% | 93,279 | 118,782,447 |
| 2024-03-20 | 12.48 | 12.72 | 12.48 | 12.71 | +1.84% | 114,297 | 144,645,170 |
| 2024-03-19 | 12.78 | 12.85 | 12.48 | 12.48 | -3.41% | 181,332 | 228,976,872 |
| 2024-03-18 | 12.94 | 13.16 | 12.71 | 12.92 | -0.08% | 158,333 | 203,462,254 |
| 2024-03-15 | 12.7 | 12.97 | 12.67 | 12.93 | +1.65% | 109,782 | 141,465,921 |
| 2024-03-14 | 12.55 | 12.89 | 12.51 | 12.72 | +0.63% | 124,826 | 159,244,523 |
| 2024-03-13 | 12.87 | 13.03 | 12.62 | 12.64 | -2.47% | 128,770 | 164,240,298 |
| 2024-03-12 | 12.72 | 12.96 | 12.68 | 12.96 | +1.81% | 144,820 | 185,918,714 |
| 2024-03-11 | 12.42 | 12.78 | 12.37 | 12.73 | +2.58% | 151,844 | 190,958,973 |
| 2024-03-08 | 12.58 | 12.62 | 12.34 | 12.41 | -1.27% | 100,919 | 125,396,685 |
| 2024-03-07 | 12.77 | 12.79 | 12.57 | 12.57 | -1.26% | 86,328 | 109,299,961 |
| 2024-03-06 | 12.77 | 12.87 | 12.67 | 12.73 | -0.55% | 80,464 | 102,584,469 |
| 2024-03-05 | 12.72 | 12.82 | 12.6 | 12.8 | +0.23% | 116,994 | 148,985,492 |
| 2024-03-04 | 12.87 | 12.97 | 12.63 | 12.77 | -1.62% | 149,330 | 190,370,635 |
| 2024-03-01 | 13.31 | 13.31 | 12.72 | 12.98 | -2.63% | 341,851 | 442,229,911 |
| 2024-02-29 | 13.01 | 13.35 | 12.99 | 13.33 | +1.14% | 145,578 | 192,322,250 |
| 2024-02-28 | 13.46 | 13.48 | 13.11 | 13.18 | -1.93% | 135,863 | 180,927,952 |
| 2024-02-27 | 13.1 | 13.65 | 13.1 | 13.44 | +2.21% | 173,943 | 233,509,812 |
| 2024-02-26 | 13.14 | 13.33 | 13.1 | 13.15 | -0.9% | 112,670 | 148,885,842 |
| 2024-02-23 | 13.36 | 13.44 | 13 | 13.27 | -0.75% | 156,918 | 206,880,171 |
| 2024-02-22 | 13.28 | 13.45 | 13.17 | 13.37 | +0.22% | 150,586 | 200,165,305 |
| 2024-02-21 | 13.66 | 13.9 | 13.26 | 13.34 | -2.77% | 256,619 | 348,608,032 |
| 2024-02-20 | 13.36 | 13.8 | 13.35 | 13.72 | +1.63% | 159,987 | 217,021,046 |
| 2024-02-19 | 13.9 | 14.06 | 13.39 | 13.5 | -0.37% | 198,713 | 272,288,609 |
| 2024-02-08 | 13.46 | 14.35 | 13.42 | 13.55 | +0.67% | 237,079 | 331,147,369 |
| 2024-02-07 | 12.91 | 13.49 | 12.85 | 13.46 | +4.18% | 250,599 | 331,895,526 |
| 2024-02-06 | 11.98 | 12.96 | 11.91 | 12.92 | +5.81% | 184,043 | 230,175,053 |
| 2024-02-05 | 11.72 | 12.33 | 11.14 | 12.21 | +2.69% | 224,684 | 262,253,811 |
| 2024-02-02 | 11.64 | 12.05 | 11.36 | 11.89 | +2.06% | 157,908 | 186,061,617 |
| 2024-02-01 | 11.85 | 12.02 | 11.64 | 11.65 | -1.94% | 114,095 | 134,300,810 |
| 2024-01-31 | 12.25 | 12.26 | 11.81 | 11.88 | -3.57% | 126,835 | 151,910,816 |
| 2024-01-30 | 12.66 | 12.83 | 12.25 | 12.32 | -4.35% | 181,419 | 227,251,106 |
| 2024-01-29 | 12.85 | 13.49 | 12.76 | 12.88 | +0.08% | 220,104 | 288,522,792 |
| 2024-01-26 | 12.91 | 13.19 | 12.77 | 12.87 | -0.46% | 132,557 | 171,437,772 |
| 2024-01-25 | 12.68 | 13.03 | 12.24 | 12.93 | +1.97% | 255,100 | 322,386,068 |
| 2024-01-24 | 12.38 | 12.68 | 12.08 | 12.68 | +2.84% | 118,324 | 146,910,887 |
| 2024-01-23 | 12.12 | 12.43 | 11.8 | 12.33 | +1.48% | 115,394 | 140,927,435 |
| 2024-01-22 | 12.82 | 12.82 | 12.08 | 12.15 | -5.59% | 135,667 | 169,019,137 |
| 2024-01-19 | 12.9 | 13.01 | 12.61 | 12.87 | -1.38% | 142,435 | 182,351,554 |
| 2024-01-18 | 12.57 | 13.33 | 12.41 | 13.05 | +3.49% | 218,027 | 277,638,909 |
| 2024-01-17 | 12.8 | 12.94 | 12.6 | 12.61 | -1.94% | 163,250 | 208,338,723 |
| 2024-01-16 | 12.42 | 13.05 | 12.36 | 12.86 | +3.46% | 261,340 | 334,088,154 |
| 2024-01-15 | 12.08 | 12.61 | 12.02 | 12.43 | +2.56% | 144,654 | 179,547,852 |
| 2024-01-12 | 12.02 | 12.36 | 11.92 | 12.12 | +0.08% | 153,639 | 186,931,276 |
| 2024-01-11 | 11.96 | 12.11 | 11.77 | 12.11 | +0.75% | 94,102 | 112,655,861 |
| 2024-01-10 | 11.94 | 12.14 | 11.77 | 12.02 | +0.42% | 117,357 | 140,625,042 |
| 2024-01-09 | 11.6 | 12.07 | 11.59 | 11.97 | +3.1% | 144,264 | 171,826,993 |
| 2024-01-08 | 11.93 | 11.97 | 11.6 | 11.61 | -2.52% | 100,544 | 117,957,181 |
| 2024-01-05 | 12.12 | 12.22 | 11.9 | 11.91 | -2.46% | 92,962 | 111,863,195 |
| 2024-01-04 | 12.2 | 12.26 | 12.05 | 12.21 | -0.16% | 88,418 | 107,619,544 |
| 2024-01-03 | 12.12 | 12.38 | 12.03 | 12.23 | +0.82% | 104,769 | 128,275,946 |
| 2024-01-02 | 12 | 12.18 | 11.93 | 12.13 | +1.08% | 121,262 | 146,379,159 |
| 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：