股票概览
12.73
+0.87%
+0.11
12.62
开盘价
12.92
最高价
12.58
最低价
52,972
成交量
数据更新至: 2024-05-20
技术指标
12.59
MA5 (5日均线)
12.62
MA10 (10日均线)
12.54
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 | 12.62 | 12.92 | 12.58 | 12.73 | +0.87% | 52,972 | 67,663,170 |
| 2024-05-17 | 12.5 | 12.83 | 12.44 | 12.62 | +0.96% | 41,350 | 52,204,507 |
| 2024-05-16 | 12.4 | 12.62 | 12.38 | 12.5 | +0.56% | 23,853 | 29,883,737 |
| 2024-05-15 | 12.71 | 12.79 | 12.41 | 12.43 | -2.05% | 25,894 | 32,456,480 |
| 2024-05-14 | 12.26 | 12.71 | 12.26 | 12.69 | +3.76% | 50,850 | 63,718,667 |
| 2024-05-13 | 12.44 | 12.44 | 12.17 | 12.23 | -2.55% | 39,353 | 48,255,529 |
| 2024-05-10 | 12.75 | 12.83 | 12.5 | 12.55 | -1.57% | 38,027 | 47,925,761 |
| 2024-05-09 | 12.72 | 12.84 | 12.68 | 12.75 | +0.31% | 36,630 | 46,765,583 |
| 2024-05-08 | 12.9 | 13.03 | 12.67 | 12.71 | -2.31% | 45,081 | 57,767,255 |
| 2024-05-07 | 13.12 | 13.19 | 12.88 | 13.01 | -0.31% | 56,209 | 72,977,295 |
| 2024-05-06 | 12.68 | 13.07 | 12.57 | 13.05 | +5.07% | 79,735 | 102,756,480 |
| 2024-04-30 | 12.49 | 12.64 | 12.33 | 12.42 | -0.32% | 43,329 | 54,007,925 |
| 2024-04-29 | 12.22 | 12.51 | 12.15 | 12.46 | +1.96% | 60,668 | 75,294,376 |
| 2024-04-26 | 12.07 | 12.24 | 12.07 | 12.22 | +0.74% | 38,336 | 46,692,455 |
| 2024-04-25 | 12.13 | 12.35 | 12.1 | 12.13 | -1.22% | 36,487 | 44,459,805 |
| 2024-04-24 | 12.49 | 12.6 | 12.17 | 12.28 | -1.68% | 47,959 | 58,922,052 |
| 2024-04-23 | 12.51 | 12.66 | 12.4 | 12.49 | -1.34% | 35,046 | 43,914,858 |
| 2024-04-22 | 12.45 | 13.15 | 12.45 | 12.66 | +2.18% | 51,008 | 65,218,414 |
| 2024-04-19 | 12.2 | 12.46 | 12.12 | 12.39 | +0.08% | 31,604 | 38,892,206 |
| 2024-04-18 | 12.27 | 12.68 | 12.1 | 12.38 | +0.9% | 47,813 | 59,691,863 |
| 2024-04-17 | 11.8 | 12.29 | 11.8 | 12.27 | +5.41% | 56,251 | 68,418,306 |
| 2024-04-16 | 12.34 | 12.44 | 11.53 | 11.64 | -6.81% | 58,237 | 69,265,100 |
| 2024-04-15 | 13.1 | 13.13 | 12.12 | 12.49 | -4.73% | 68,051 | 85,373,487 |
| 2024-04-12 | 13.44 | 13.5 | 13.01 | 13.11 | -3.39% | 74,638 | 98,369,937 |
| 2024-04-11 | 13.91 | 13.91 | 13.2 | 13.57 | -3.55% | 95,361 | 129,292,137 |
| 2024-04-10 | 13.65 | 14.38 | 13.45 | 14.07 | +3.15% | 143,294 | 200,484,400 |
| 2024-04-09 | 13.51 | 13.99 | 13.45 | 13.64 | -1.09% | 97,304 | 133,316,852 |
| 2024-04-08 | 13.01 | 13.8 | 12.54 | 13.79 | +6% | 107,392 | 141,800,162 |
| 2024-04-03 | 12.9 | 13.06 | 12.75 | 13.01 | +0.7% | 47,114 | 60,960,903 |
| 2024-04-02 | 13.44 | 13.44 | 12.84 | 12.92 | -4.15% | 84,099 | 109,844,264 |
| 2024-04-01 | 13.34 | 13.75 | 13.22 | 13.48 | +0.37% | 92,175 | 123,812,466 |
| 2024-03-29 | 13.25 | 13.76 | 13.16 | 13.43 | +0.37% | 86,846 | 116,419,492 |
| 2024-03-28 | 12.8 | 13.5 | 12.6 | 13.38 | +1.75% | 99,523 | 129,952,582 |
| 2024-03-27 | 12.74 | 13.93 | 12.67 | 13.15 | +1.23% | 134,021 | 178,990,453 |
| 2024-03-26 | 12.66 | 13.13 | 12.22 | 12.99 | +2.85% | 102,463 | 130,182,530 |
| 2024-03-25 | 12.97 | 13.05 | 12.5 | 12.63 | -4.54% | 101,660 | 129,558,285 |
| 2024-03-22 | 12.98 | 13.57 | 12.96 | 13.23 | +1.93% | 136,235 | 180,796,769 |
| 2024-03-21 | 13 | 13.35 | 12.81 | 12.98 | -3.06% | 149,741 | 195,310,813 |
| 2024-03-20 | 12.81 | 14.16 | 12.43 | 13.39 | +4.04% | 241,435 | 311,840,330 |
| 2024-03-19 | 11.75 | 12.87 | 11.65 | 12.87 | +10% | 103,168 | 129,620,655 |
| 2024-03-18 | 11.49 | 11.71 | 11.46 | 11.7 | +1.83% | 46,953 | 54,609,468 |
| 2024-03-15 | 11.35 | 11.55 | 11.31 | 11.49 | +0.7% | 25,744 | 29,425,272 |
| 2024-03-14 | 11.44 | 11.53 | 11.24 | 11.41 | 0% | 45,490 | 51,706,069 |
| 2024-03-13 | 11.73 | 11.73 | 11.33 | 11.41 | -2.65% | 52,931 | 60,570,064 |
| 2024-03-12 | 11.31 | 11.73 | 11.25 | 11.72 | +3.63% | 56,464 | 65,205,694 |
| 2024-03-11 | 10.93 | 11.32 | 10.92 | 11.31 | +3.48% | 46,850 | 52,577,720 |
| 2024-03-08 | 10.98 | 11.06 | 10.71 | 10.93 | -0.64% | 32,621 | 35,440,205 |
| 2024-03-07 | 10.93 | 11.23 | 10.93 | 11 | +0.64% | 39,302 | 43,558,563 |
| 2024-03-06 | 11 | 11.15 | 10.84 | 10.93 | -1.09% | 45,568 | 49,889,262 |
| 2024-03-05 | 11.41 | 11.42 | 10.99 | 11.05 | -2.9% | 36,713 | 40,986,639 |
| 2024-03-04 | 11.5 | 11.55 | 11.29 | 11.38 | -0.61% | 40,724 | 46,387,999 |
| 2024-03-01 | 11.6 | 11.61 | 11.35 | 11.45 | -0.69% | 26,397 | 30,242,365 |
| 2024-02-29 | 11.2 | 11.56 | 11.12 | 11.53 | +2.04% | 33,454 | 38,132,171 |
| 2024-02-28 | 12.09 | 12.35 | 11.27 | 11.3 | -5.83% | 53,541 | 63,433,719 |
| 2024-02-27 | 11.85 | 12 | 11.67 | 12 | +1.52% | 29,487 | 35,120,035 |
| 2024-02-26 | 11.57 | 11.98 | 11.51 | 11.82 | +1.2% | 30,364 | 35,854,530 |
| 2024-02-23 | 11.57 | 11.73 | 11.41 | 11.68 | +1.65% | 27,066 | 31,420,159 |
| 2024-02-22 | 11.31 | 11.55 | 11.3 | 11.49 | +0.88% | 22,506 | 25,709,595 |
| 2024-02-21 | 11.21 | 11.74 | 11.1 | 11.39 | +1.7% | 37,819 | 43,376,334 |
| 2024-02-20 | 11 | 11.23 | 11 | 11.2 | -0.36% | 22,142 | 24,590,226 |
| 2024-02-19 | 11.06 | 11.48 | 11 | 11.24 | +2.93% | 42,797 | 47,993,097 |
| 2024-02-08 | 10.06 | 10.92 | 9.9 | 10.92 | +9.97% | 50,822 | 53,471,140 |
| 2024-02-07 | 10.14 | 10.17 | 9.67 | 9.93 | -0.2% | 51,278 | 51,124,005 |
| 2024-02-06 | 9.77 | 10.27 | 8.95 | 9.95 | +1.32% | 54,635 | 52,639,385 |
| 2024-02-05 | 10.31 | 10.5 | 9.68 | 9.82 | -8.74% | 59,935 | 59,132,691 |
| 2024-02-02 | 11.11 | 11.53 | 10.35 | 10.76 | -3.24% | 39,912 | 43,810,229 |
| 2024-02-01 | 11.18 | 11.3 | 10.71 | 11.12 | -0.27% | 26,641 | 29,421,455 |
| 2024-01-31 | 11.73 | 11.85 | 11.02 | 11.15 | -5.59% | 31,639 | 35,915,036 |
| 2024-01-30 | 12.2 | 12.2 | 11.76 | 11.81 | -3.2% | 20,964 | 25,127,382 |
| 2024-01-29 | 12.53 | 12.59 | 12.15 | 12.2 | -2.63% | 20,240 | 24,952,558 |
| 2024-01-26 | 12.55 | 12.74 | 12.45 | 12.53 | -0.4% | 19,423 | 24,455,567 |
| 2024-01-25 | 12.28 | 12.67 | 12.15 | 12.58 | +2.36% | 23,793 | 29,536,340 |
| 2024-01-24 | 12.15 | 12.33 | 11.75 | 12.29 | +2.25% | 24,456 | 29,573,483 |
| 2024-01-23 | 12.03 | 12.11 | 11.77 | 12.02 | +0.17% | 22,886 | 27,307,654 |
| 2024-01-22 | 12.77 | 12.82 | 11.95 | 12 | -6.4% | 25,349 | 31,336,244 |
| 2024-01-19 | 12.82 | 13 | 12.8 | 12.82 | -0.62% | 18,408 | 23,721,250 |
| 2024-01-18 | 13 | 13.08 | 12.55 | 12.9 | -1% | 31,135 | 39,761,791 |
| 2024-01-17 | 13.32 | 13.4 | 13 | 13.03 | -2.69% | 22,811 | 30,129,388 |
| 2024-01-16 | 13.49 | 13.63 | 13.16 | 13.39 | -0.74% | 31,985 | 42,708,588 |
| 2024-01-15 | 13.46 | 13.69 | 13.4 | 13.49 | -0.44% | 20,539 | 27,793,899 |
| 2024-01-12 | 13.49 | 13.82 | 13.44 | 13.55 | +0.37% | 19,068 | 26,029,585 |
| 2024-01-11 | 13.38 | 13.62 | 13.3 | 13.5 | +0.37% | 17,323 | 23,355,813 |
| 2024-01-10 | 13.18 | 13.56 | 12.98 | 13.45 | +1.89% | 27,430 | 36,597,348 |
| 2024-01-09 | 13.17 | 13.46 | 13.14 | 13.2 | +0.3% | 25,510 | 33,840,158 |
| 2024-01-08 | 13.57 | 13.57 | 13.16 | 13.16 | -3.31% | 18,884 | 25,220,819 |
| 2024-01-05 | 13.83 | 13.9 | 13.54 | 13.61 | -1.59% | 15,077 | 20,669,297 |
| 2024-01-04 | 13.92 | 13.93 | 13.78 | 13.83 | -0.79% | 11,263 | 15,579,050 |
| 2024-01-03 | 13.92 | 14.02 | 13.82 | 13.94 | +0.14% | 15,695 | 21,845,689 |
| 2024-01-02 | 14.1 | 14.11 | 13.77 | 13.92 | -1.21% | 17,882 | 24,869,699 |
| 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：