股票概览
12.41
-1.27%
-0.16
12.59
开盘价
12.95
最高价
12.32
最低价
62,584
成交量
数据更新至: 2024-05-20
技术指标
12.49
MA5 (5日均线)
12.92
MA10 (10日均线)
12.88
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 | 12.59 | 12.95 | 12.32 | 12.41 | -1.27% | 62,584 | 79,004,941 |
| 2024-05-17 | 12.35 | 12.6 | 12.26 | 12.57 | +2.11% | 39,936 | 49,754,369 |
| 2024-05-16 | 12.36 | 12.48 | 12.19 | 12.31 | -0.4% | 44,912 | 55,309,416 |
| 2024-05-15 | 12.78 | 12.82 | 12.31 | 12.36 | -3.36% | 78,896 | 98,358,894 |
| 2024-05-14 | 13.06 | 13.12 | 12.66 | 12.79 | -0.62% | 79,930 | 102,592,963 |
| 2024-05-13 | 13.21 | 13.21 | 12.84 | 12.87 | -2.94% | 74,690 | 96,810,252 |
| 2024-05-10 | 13.5 | 13.53 | 13.21 | 13.26 | -2.14% | 48,460 | 64,567,698 |
| 2024-05-09 | 13.4 | 13.69 | 13.38 | 13.55 | +1.12% | 35,374 | 48,061,325 |
| 2024-05-08 | 13.67 | 13.73 | 13.37 | 13.4 | -1.9% | 44,887 | 60,565,430 |
| 2024-05-07 | 13.58 | 13.9 | 13.52 | 13.66 | +0.07% | 75,294 | 103,094,713 |
| 2024-05-06 | 13.38 | 13.85 | 13.38 | 13.65 | +2.86% | 90,101 | 123,282,894 |
| 2024-04-30 | 13.03 | 13.55 | 13.01 | 13.27 | +1.84% | 104,350 | 139,155,314 |
| 2024-04-29 | 13.05 | 13.13 | 12.73 | 13.03 | -0.15% | 95,731 | 123,820,253 |
| 2024-04-26 | 12.81 | 13.09 | 12.65 | 13.05 | +3.57% | 74,811 | 96,956,992 |
| 2024-04-25 | 12.9 | 12.94 | 12.53 | 12.6 | -1.72% | 48,517 | 61,524,433 |
| 2024-04-24 | 12.29 | 12.9 | 12.27 | 12.82 | +3.81% | 57,367 | 72,446,786 |
| 2024-04-23 | 12.52 | 12.69 | 12.29 | 12.35 | -0.8% | 36,013 | 44,766,663 |
| 2024-04-22 | 12.17 | 12.62 | 12.05 | 12.45 | +0.65% | 54,903 | 68,270,740 |
| 2024-04-19 | 12.81 | 12.81 | 12.29 | 12.37 | -3.43% | 74,023 | 92,252,457 |
| 2024-04-18 | 12.63 | 12.98 | 11.94 | 12.81 | +5.69% | 98,079 | 124,445,776 |
| 2024-04-17 | 11.76 | 12.33 | 11.76 | 12.12 | +2.89% | 87,338 | 105,148,207 |
| 2024-04-16 | 12.05 | 12.39 | 11.75 | 11.78 | -4.23% | 63,519 | 76,446,548 |
| 2024-04-15 | 12.4 | 12.74 | 12.05 | 12.3 | -1.99% | 77,565 | 95,075,291 |
| 2024-04-12 | 12.75 | 12.94 | 12.54 | 12.55 | -1.57% | 34,064 | 43,264,617 |
| 2024-04-11 | 12.7 | 13.03 | 12.69 | 12.75 | -0.78% | 44,490 | 57,076,064 |
| 2024-04-10 | 12.86 | 13.2 | 12.68 | 12.85 | -2.13% | 81,794 | 105,551,406 |
| 2024-04-09 | 12.84 | 13.2 | 12.73 | 13.13 | +1.16% | 48,182 | 62,937,274 |
| 2024-04-08 | 12.87 | 13.43 | 12.7 | 12.98 | +1.72% | 79,663 | 104,702,401 |
| 2024-04-03 | 13 | 13.02 | 12.4 | 12.76 | -2.15% | 147,190 | 185,645,118 |
| 2024-04-02 | 13.36 | 13.36 | 12.93 | 13.04 | -0.15% | 92,608 | 121,292,823 |
| 2024-04-01 | 13.38 | 13.4 | 12.93 | 13.06 | -1.88% | 96,558 | 127,028,991 |
| 2024-03-29 | 13.35 | 14.07 | 13.13 | 13.31 | +1.22% | 78,245 | 104,169,142 |
| 2024-03-28 | 12.95 | 13.4 | 12.93 | 13.15 | +0.92% | 38,312 | 50,658,577 |
| 2024-03-27 | 13.27 | 13.54 | 12.99 | 13.03 | -3.27% | 52,866 | 70,213,737 |
| 2024-03-26 | 13.67 | 13.88 | 13.25 | 13.47 | -1.54% | 89,182 | 120,999,670 |
| 2024-03-25 | 13.86 | 14.15 | 13.55 | 13.68 | +0.07% | 117,869 | 163,663,760 |
| 2024-03-22 | 13.86 | 14.1 | 13.5 | 13.67 | -1.37% | 80,522 | 111,513,698 |
| 2024-03-21 | 13.29 | 14.18 | 13.25 | 13.86 | +4.29% | 162,347 | 223,295,716 |
| 2024-03-20 | 13.32 | 13.64 | 13.22 | 13.29 | +0.38% | 55,252 | 73,866,729 |
| 2024-03-19 | 13.38 | 13.44 | 13.13 | 13.24 | -1.05% | 41,551 | 55,097,065 |
| 2024-03-18 | 13.45 | 13.62 | 13.22 | 13.38 | -0.89% | 50,738 | 67,944,490 |
| 2024-03-15 | 13.3 | 13.5 | 13.17 | 13.5 | +2.58% | 55,572 | 74,377,595 |
| 2024-03-14 | 13.19 | 13.41 | 13.04 | 13.16 | -1.2% | 26,652 | 35,055,785 |
| 2024-03-13 | 13.2 | 13.42 | 13.15 | 13.32 | +0.91% | 40,932 | 54,425,805 |
| 2024-03-12 | 13.33 | 13.48 | 13.14 | 13.2 | -1.27% | 30,839 | 40,901,864 |
| 2024-03-11 | 12.9 | 13.47 | 12.79 | 13.37 | +3% | 56,158 | 74,341,686 |
| 2024-03-08 | 13.09 | 13.38 | 12.8 | 12.98 | -0.15% | 50,673 | 66,153,235 |
| 2024-03-07 | 13.09 | 13.27 | 12.98 | 13 | -1.22% | 34,913 | 45,810,332 |
| 2024-03-06 | 13.14 | 13.38 | 12.88 | 13.16 | +1.46% | 37,738 | 49,626,658 |
| 2024-03-05 | 12.84 | 13.13 | 12.75 | 12.97 | -0.61% | 48,712 | 63,242,555 |
| 2024-03-04 | 12.85 | 13.1 | 12.65 | 13.05 | +1.24% | 65,326 | 83,885,503 |
| 2024-03-01 | 12.88 | 13.05 | 12.61 | 12.89 | +2.22% | 84,790 | 109,102,372 |
| 2024-02-29 | 11.82 | 12.64 | 11.82 | 12.61 | +5% | 71,317 | 88,341,588 |
| 2024-02-28 | 12.57 | 12.68 | 11.92 | 12.01 | -3.77% | 107,848 | 133,920,650 |
| 2024-02-27 | 12.51 | 12.77 | 12.34 | 12.48 | +5.05% | 118,884 | 148,364,176 |
| 2024-02-26 | 11.41 | 12.2 | 11.4 | 11.88 | +4.67% | 115,917 | 137,181,859 |
| 2024-02-23 | 11.23 | 11.49 | 10.95 | 11.35 | +0.89% | 97,812 | 109,501,478 |
| 2024-02-22 | 11.21 | 11.46 | 11.07 | 11.25 | +0.54% | 65,404 | 73,415,160 |
| 2024-02-21 | 10.84 | 11.58 | 10.81 | 11.19 | +1.08% | 100,169 | 113,074,158 |
| 2024-02-20 | 11.45 | 11.45 | 10.64 | 11.07 | -3.4% | 107,996 | 118,372,677 |
| 2024-02-19 | 11.38 | 11.6 | 11.08 | 11.46 | +0.7% | 86,534 | 98,180,293 |
| 2024-02-08 | 11.06 | 11.55 | 10.99 | 11.38 | +3.55% | 98,161 | 111,446,665 |
| 2024-02-07 | 10.55 | 11.1 | 10.37 | 10.99 | +5.57% | 107,128 | 116,965,845 |
| 2024-02-06 | 9.8 | 10.57 | 9.53 | 10.41 | +4.83% | 100,461 | 102,405,021 |
| 2024-02-05 | 10.1 | 10.35 | 9.41 | 9.93 | -3.87% | 126,666 | 125,251,209 |
| 2024-02-02 | 10.51 | 10.7 | 10 | 10.33 | -2.36% | 128,596 | 133,899,016 |
| 2024-02-01 | 10.1 | 10.82 | 9.99 | 10.58 | +5.27% | 143,218 | 150,560,627 |
| 2024-01-31 | 10.37 | 10.53 | 9.96 | 10.05 | -2.43% | 123,614 | 126,549,531 |
| 2024-01-30 | 10.86 | 10.86 | 10.26 | 10.3 | -4.98% | 147,189 | 154,179,951 |
| 2024-01-29 | 10.95 | 10.99 | 10.61 | 10.84 | -0.82% | 94,484 | 102,081,612 |
| 2024-01-26 | 11.09 | 11.21 | 10.88 | 10.93 | -2.76% | 94,549 | 104,166,534 |
| 2024-01-25 | 11.54 | 11.54 | 10.99 | 11.24 | -2.35% | 129,717 | 145,357,096 |
| 2024-01-24 | 11.86 | 11.86 | 11.2 | 11.51 | -1.71% | 84,326 | 96,635,424 |
| 2024-01-23 | 11.72 | 11.88 | 11.45 | 11.71 | -0.09% | 40,279 | 47,209,449 |
| 2024-01-22 | 12.21 | 12.21 | 11.5 | 11.72 | -4.17% | 85,132 | 100,047,663 |
| 2024-01-19 | 12.66 | 12.67 | 12.15 | 12.23 | -3.4% | 42,405 | 52,237,338 |
| 2024-01-18 | 12.43 | 12.73 | 11.98 | 12.66 | +1.93% | 57,579 | 70,681,434 |
| 2024-01-17 | 12.56 | 12.86 | 12.42 | 12.42 | -2.05% | 59,342 | 74,671,550 |
| 2024-01-16 | 12.49 | 12.9 | 12.36 | 12.68 | +2.26% | 114,097 | 144,473,678 |
| 2024-01-15 | 12.4 | 12.5 | 12.15 | 12.4 | -0.16% | 74,513 | 91,798,799 |
| 2024-01-12 | 12.22 | 12.57 | 12.1 | 12.42 | +1.72% | 75,487 | 93,904,986 |
| 2024-01-11 | 12.03 | 12.31 | 11.87 | 12.21 | +0.58% | 68,634 | 82,876,666 |
| 2024-01-10 | 12.27 | 12.35 | 12.02 | 12.14 | -1.94% | 69,663 | 84,504,719 |
| 2024-01-09 | 12.17 | 12.69 | 12.17 | 12.38 | +1.23% | 60,492 | 75,433,128 |
| 2024-01-08 | 12.47 | 12.56 | 12.18 | 12.23 | -2.39% | 58,080 | 71,495,494 |
| 2024-01-05 | 12.57 | 12.82 | 12.39 | 12.53 | +0.08% | 91,089 | 114,560,641 |
| 2024-01-04 | 12.15 | 12.67 | 12.14 | 12.52 | +2.2% | 107,910 | 134,473,632 |
| 2024-01-03 | 13.09 | 13.2 | 12.14 | 12.25 | -7.13% | 135,643 | 169,932,609 |
| 2024-01-02 | 13.53 | 13.53 | 13.14 | 13.19 | -2.08% | 63,533 | 84,618,797 |
| 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：