股票概览
12.38
-0.32%
-0.04
12.41
开盘价
12.52
最高价
12.25
最低价
11,965
成交量
数据更新至: 2024-05-20
技术指标
12.33
MA5 (5日均线)
12.49
MA10 (10日均线)
12.26
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 | 12.41 | 12.52 | 12.25 | 12.38 | -0.32% | 11,965 | 14,781,168 |
| 2024-05-17 | 12.09 | 12.43 | 12.02 | 12.42 | +1.97% | 20,481 | 25,175,300 |
| 2024-05-16 | 12.07 | 12.3 | 12.03 | 12.18 | +0.16% | 17,655 | 21,470,274 |
| 2024-05-15 | 12.47 | 12.48 | 12.12 | 12.16 | -2.72% | 22,644 | 27,800,077 |
| 2024-05-14 | 12.7 | 12.75 | 12.34 | 12.5 | -3.7% | 38,033 | 47,515,005 |
| 2024-05-13 | 12.32 | 13.47 | 11.86 | 12.98 | +5.53% | 58,598 | 75,395,587 |
| 2024-05-10 | 12.65 | 12.65 | 12.22 | 12.3 | -2.54% | 24,863 | 30,732,669 |
| 2024-05-09 | 12.46 | 12.78 | 12.42 | 12.62 | +0.72% | 26,650 | 33,644,855 |
| 2024-05-08 | 12.8 | 12.94 | 12.49 | 12.53 | -2.03% | 31,273 | 39,567,105 |
| 2024-05-07 | 13.8 | 13.8 | 12.65 | 12.79 | -3.4% | 68,165 | 88,633,942 |
| 2024-05-06 | 13.18 | 13.24 | 13.18 | 13.24 | +9.97% | 18,835 | 24,933,003 |
| 2024-04-30 | 12.12 | 12.24 | 11.88 | 12.04 | +0.17% | 18,638 | 22,408,167 |
| 2024-04-29 | 11.9 | 12.09 | 11.68 | 12.02 | -1.15% | 31,100 | 36,947,930 |
| 2024-04-26 | 12.2 | 12.3 | 12 | 12.16 | -1.38% | 22,574 | 27,395,734 |
| 2024-04-25 | 11.88 | 12.5 | 11.75 | 12.33 | +3.7% | 29,691 | 36,543,287 |
| 2024-04-24 | 11.49 | 11.97 | 11.49 | 11.89 | +2.94% | 19,486 | 23,038,938 |
| 2024-04-23 | 11.24 | 11.71 | 11.23 | 11.55 | +1.76% | 18,601 | 21,428,647 |
| 2024-04-22 | 11.71 | 11.71 | 11.12 | 11.35 | -4.54% | 21,473 | 24,443,288 |
| 2024-04-19 | 12 | 12.52 | 11.69 | 11.89 | +0.08% | 29,520 | 35,679,625 |
| 2024-04-18 | 11.49 | 12.25 | 11.28 | 11.88 | +4.39% | 36,287 | 43,008,419 |
| 2024-04-17 | 10.88 | 11.55 | 10.75 | 11.38 | +3.45% | 29,565 | 33,335,133 |
| 2024-04-16 | 12.1 | 12.21 | 11 | 11 | -9.98% | 28,300 | 31,874,640 |
| 2024-04-15 | 13 | 13 | 12 | 12.22 | -6.72% | 32,965 | 41,048,962 |
| 2024-04-12 | 12.91 | 13.65 | 12.8 | 13.1 | +1.39% | 26,364 | 34,903,837 |
| 2024-04-11 | 13.01 | 13.31 | 12.85 | 12.92 | -2.49% | 16,915 | 22,135,885 |
| 2024-04-10 | 13.53 | 13.73 | 13.01 | 13.25 | -0.6% | 21,762 | 28,863,971 |
| 2024-04-09 | 13.54 | 13.65 | 13.23 | 13.33 | -2.98% | 27,689 | 37,076,918 |
| 2024-04-08 | 13.52 | 13.78 | 12.91 | 13.74 | +1.93% | 46,559 | 62,503,714 |
| 2024-04-03 | 12.9 | 13.7 | 12.8 | 13.48 | +4.5% | 55,633 | 74,446,237 |
| 2024-04-02 | 13.2 | 13.26 | 12.8 | 12.9 | -2.86% | 37,682 | 48,962,816 |
| 2024-04-01 | 13.17 | 13.3 | 13 | 13.28 | +0.84% | 44,845 | 58,906,908 |
| 2024-03-29 | 13.6 | 14.03 | 13 | 13.17 | +1.54% | 100,558 | 135,494,930 |
| 2024-03-28 | 11.82 | 12.97 | 11.81 | 12.97 | +10.01% | 37,268 | 46,860,756 |
| 2024-03-27 | 12.31 | 12.5 | 11.78 | 11.79 | -4.3% | 27,185 | 32,899,463 |
| 2024-03-26 | 12.51 | 12.76 | 12.09 | 12.32 | -2.76% | 40,997 | 50,580,993 |
| 2024-03-25 | 12.87 | 13.24 | 12.51 | 12.67 | -3.21% | 39,889 | 51,501,828 |
| 2024-03-22 | 13.41 | 13.45 | 13.08 | 13.09 | -2.31% | 37,603 | 49,613,986 |
| 2024-03-21 | 13.66 | 13.75 | 13.1 | 13.4 | -1.83% | 56,207 | 75,145,585 |
| 2024-03-20 | 13.53 | 13.7 | 13.29 | 13.65 | +0.59% | 61,283 | 82,806,555 |
| 2024-03-19 | 13.55 | 13.73 | 13.36 | 13.57 | -1.88% | 74,778 | 100,827,534 |
| 2024-03-18 | 13.24 | 13.88 | 12.9 | 13.83 | +3.91% | 110,700 | 147,876,083 |
| 2024-03-15 | 13.58 | 13.7 | 13.08 | 13.31 | -6.86% | 125,228 | 166,796,198 |
| 2024-03-14 | 13.21 | 15.06 | 12.87 | 14.29 | +1.35% | 182,873 | 253,376,957 |
| 2024-03-13 | 14.51 | 16.65 | 14 | 14.1 | -6.87% | 208,174 | 316,681,052 |
| 2024-03-12 | 14.6 | 15.14 | 14.36 | 15.14 | +10.03% | 172,247 | 256,351,502 |
| 2024-03-11 | 13.76 | 13.76 | 13.76 | 13.76 | +9.99% | 9,601 | 13,210,976 |
| 2024-03-08 | 12.51 | 12.51 | 12.51 | 12.51 | +10.03% | 11,012 | 13,775,949 |
| 2024-03-07 | 10.88 | 11.37 | 10.88 | 11.37 | +9.96% | 18,646 | 21,143,500 |
| 2024-03-06 | 10.2 | 10.54 | 10.08 | 10.34 | +1.37% | 33,008 | 33,983,276 |
| 2024-03-05 | 10.68 | 10.77 | 10.2 | 10.2 | -4.23% | 21,931 | 22,872,480 |
| 2024-03-04 | 10.63 | 10.8 | 10.2 | 10.65 | +0.85% | 22,803 | 24,046,112 |
| 2024-03-01 | 10.53 | 10.86 | 10.3 | 10.56 | +0.28% | 27,525 | 29,094,053 |
| 2024-02-29 | 9.72 | 10.63 | 9.72 | 10.53 | +1.25% | 49,036 | 50,513,415 |
| 2024-02-28 | 11.92 | 12.05 | 10.4 | 10.4 | -9.96% | 52,644 | 57,493,616 |
| 2024-02-27 | 11.28 | 11.7 | 11.18 | 11.55 | +3.13% | 21,267 | 24,380,840 |
| 2024-02-26 | 11.05 | 11.77 | 11 | 11.2 | +2.85% | 25,043 | 28,245,404 |
| 2024-02-23 | 10.47 | 11.08 | 10.35 | 10.89 | +6.24% | 30,313 | 32,538,945 |
| 2024-02-22 | 9.86 | 10.3 | 9.84 | 10.25 | +3.74% | 19,895 | 20,093,062 |
| 2024-02-21 | 9.46 | 10.12 | 9.35 | 9.88 | +4.44% | 25,802 | 25,354,865 |
| 2024-02-20 | 9.16 | 9.6 | 9.01 | 9.46 | +3.96% | 31,826 | 29,745,347 |
| 2024-02-19 | 8.49 | 9.37 | 8.48 | 9.1 | +6.56% | 50,602 | 45,425,229 |
| 2024-02-08 | 7.53 | 8.54 | 7.23 | 8.54 | +10.05% | 41,703 | 32,919,018 |
| 2024-02-07 | 8.88 | 8.88 | 7.76 | 7.76 | -9.98% | 64,129 | 51,163,683 |
| 2024-02-06 | 8.7 | 9.06 | 8.62 | 8.62 | -10.02% | 41,543 | 36,113,106 |
| 2024-02-05 | 10.02 | 10.6 | 9.58 | 9.58 | -9.96% | 12,018 | 11,716,568 |
| 2024-02-02 | 11.51 | 11.95 | 10.57 | 10.64 | -9.37% | 24,010 | 26,526,063 |
| 2024-02-01 | 11.78 | 11.78 | 11.16 | 11.74 | -0.25% | 21,841 | 25,177,167 |
| 2024-01-31 | 12.81 | 12.87 | 11.71 | 11.77 | -7.47% | 22,256 | 26,954,483 |
| 2024-01-30 | 13.28 | 13.28 | 12.66 | 12.72 | -3.49% | 13,191 | 16,982,202 |
| 2024-01-29 | 14.16 | 14.19 | 13.11 | 13.18 | -6.26% | 19,597 | 26,405,547 |
| 2024-01-26 | 13.99 | 14.37 | 13.99 | 14.06 | +0.5% | 14,226 | 20,164,879 |
| 2024-01-25 | 13.08 | 13.99 | 13.08 | 13.99 | +6.47% | 16,381 | 22,327,657 |
| 2024-01-24 | 13 | 13.5 | 12.57 | 13.14 | +1.08% | 16,740 | 21,660,619 |
| 2024-01-23 | 13.44 | 13.44 | 12.77 | 13 | -1.81% | 23,384 | 30,256,763 |
| 2024-01-22 | 14.33 | 14.33 | 13.18 | 13.24 | -7.61% | 18,820 | 25,988,242 |
| 2024-01-19 | 14.96 | 14.96 | 14.28 | 14.33 | -2.85% | 14,496 | 20,995,472 |
| 2024-01-18 | 15.16 | 15.28 | 14.41 | 14.75 | -2.77% | 19,360 | 28,508,290 |
| 2024-01-17 | 15.51 | 15.62 | 15.15 | 15.17 | -1.43% | 12,241 | 18,847,580 |
| 2024-01-16 | 15.39 | 15.67 | 15.24 | 15.39 | -0.77% | 13,283 | 20,463,183 |
| 2024-01-15 | 15.59 | 15.78 | 15.42 | 15.51 | -0.96% | 11,892 | 18,456,626 |
| 2024-01-12 | 15.72 | 16 | 15.57 | 15.66 | -0.57% | 11,522 | 18,232,764 |
| 2024-01-11 | 15.42 | 15.82 | 15.39 | 15.75 | +1.74% | 11,910 | 18,626,648 |
| 2024-01-10 | 15.74 | 15.79 | 15.4 | 15.48 | -1.78% | 11,256 | 17,485,973 |
| 2024-01-09 | 15.4 | 15.87 | 15.36 | 15.76 | +2.34% | 18,581 | 29,167,279 |
| 2024-01-08 | 15.91 | 15.91 | 15.37 | 15.4 | -2.1% | 10,017 | 15,556,373 |
| 2024-01-05 | 15.94 | 16.1 | 15.62 | 15.73 | -1.19% | 9,070 | 14,334,986 |
| 2024-01-04 | 15.94 | 16 | 15.84 | 15.92 | -0.13% | 8,981 | 14,293,221 |
| 2024-01-03 | 15.99 | 16.15 | 15.51 | 15.94 | -0.75% | 15,268 | 24,333,314 |
| 2024-01-02 | 15.59 | 16.17 | 15.59 | 16.06 | +3.01% | 20,597 | 32,979,886 |
| 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：