股票概览
12.56
-0.4%
-0.05
12.59
开盘价
12.82
最高价
12.38
最低价
8,137
成交量
数据更新至: 2024-05-20
技术指标
12.24
MA5 (5日均线)
12.33
MA10 (10日均线)
11.88
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 | 12.82 | 12.38 | 12.56 | -0.4% | 8,137 | 10,255,603 |
| 2024-05-17 | 12.16 | 12.61 | 12.04 | 12.61 | +3.53% | 11,497 | 14,330,940 |
| 2024-05-16 | 11.84 | 12.38 | 11.83 | 12.18 | +2.87% | 11,096 | 13,540,871 |
| 2024-05-15 | 11.97 | 12 | 11.79 | 11.84 | -1.42% | 7,853 | 9,333,898 |
| 2024-05-14 | 11.71 | 12.05 | 11.71 | 12.01 | +2.3% | 10,615 | 12,659,802 |
| 2024-05-13 | 12.23 | 12.23 | 11.66 | 11.74 | -4.08% | 13,718 | 16,161,663 |
| 2024-05-10 | 12.41 | 12.73 | 12.2 | 12.24 | -1.84% | 8,254 | 10,215,360 |
| 2024-05-09 | 12.53 | 12.71 | 12.44 | 12.47 | -0.48% | 10,020 | 12,580,850 |
| 2024-05-08 | 12.98 | 13.04 | 12.45 | 12.53 | -4.2% | 15,016 | 18,915,686 |
| 2024-05-07 | 12.35 | 13.3 | 12.11 | 13.08 | +4.89% | 22,864 | 29,500,949 |
| 2024-05-06 | 12.42 | 12.66 | 12.32 | 12.47 | +1.3% | 19,688 | 24,530,759 |
| 2024-04-30 | 12.06 | 12.44 | 12.06 | 12.31 | +0.82% | 13,819 | 16,972,794 |
| 2024-04-29 | 11.84 | 12.24 | 11.62 | 12.21 | +3.13% | 18,107 | 21,758,549 |
| 2024-04-26 | 11.11 | 12 | 11.07 | 11.84 | +5.62% | 21,351 | 24,655,349 |
| 2024-04-25 | 11.24 | 11.47 | 11.01 | 11.21 | -1.06% | 17,323 | 19,476,735 |
| 2024-04-24 | 10.94 | 11.33 | 10.78 | 11.33 | +4.33% | 17,529 | 19,541,829 |
| 2024-04-23 | 10.95 | 11.1 | 10.71 | 10.86 | +0.84% | 18,282 | 19,971,807 |
| 2024-04-22 | 10.62 | 10.95 | 10.28 | 10.77 | +1.99% | 12,025 | 12,868,763 |
| 2024-04-19 | 10.87 | 10.96 | 10.53 | 10.56 | -2.4% | 10,815 | 11,528,410 |
| 2024-04-18 | 11.28 | 11.28 | 10.63 | 10.82 | -1.81% | 17,819 | 19,399,071 |
| 2024-04-17 | 10.45 | 11.33 | 10.32 | 11.02 | +7.72% | 27,508 | 30,169,400 |
| 2024-04-16 | 11.03 | 11.04 | 10.1 | 10.23 | -8.58% | 23,598 | 24,396,681 |
| 2024-04-15 | 11.39 | 12.35 | 11 | 11.19 | -7.52% | 23,101 | 26,586,978 |
| 2024-04-12 | 12.23 | 12.56 | 12.1 | 12.1 | -1.71% | 9,534 | 11,747,635 |
| 2024-04-11 | 12.3 | 12.66 | 12.21 | 12.31 | -0.57% | 7,650 | 9,523,200 |
| 2024-04-10 | 12.95 | 12.95 | 12.32 | 12.38 | -4.11% | 11,057 | 13,812,536 |
| 2024-04-09 | 12.66 | 12.97 | 12.55 | 12.91 | +1.97% | 12,658 | 16,151,195 |
| 2024-04-08 | 13.31 | 13.4 | 12.66 | 12.66 | -6.01% | 14,494 | 18,780,576 |
| 2024-04-03 | 13.58 | 13.65 | 13.23 | 13.47 | -1.25% | 14,213 | 19,030,133 |
| 2024-04-02 | 13.94 | 13.99 | 13.49 | 13.64 | -2.29% | 12,406 | 16,962,035 |
| 2024-04-01 | 13.35 | 14.05 | 13.09 | 13.96 | +4.57% | 19,306 | 26,668,533 |
| 2024-03-29 | 13.14 | 13.37 | 12.83 | 13.35 | +2.38% | 15,541 | 20,361,443 |
| 2024-03-28 | 12.66 | 13.25 | 12.5 | 13.04 | +4.32% | 17,755 | 23,040,613 |
| 2024-03-27 | 13.25 | 13.37 | 12.5 | 12.5 | -5.59% | 13,852 | 17,814,355 |
| 2024-03-26 | 13.41 | 13.67 | 13.03 | 13.24 | -2.72% | 11,054 | 14,747,848 |
| 2024-03-25 | 14.15 | 14.22 | 13.6 | 13.61 | -3.82% | 15,608 | 21,674,436 |
| 2024-03-22 | 14.29 | 14.38 | 13.83 | 14.15 | -1.05% | 17,507 | 24,644,039 |
| 2024-03-21 | 14.34 | 14.71 | 14 | 14.3 | 0% | 16,498 | 23,616,507 |
| 2024-03-20 | 13.95 | 14.36 | 13.91 | 14.3 | +2.44% | 25,520 | 36,175,945 |
| 2024-03-19 | 13.83 | 14.05 | 13.7 | 13.96 | +1.16% | 25,504 | 35,377,650 |
| 2024-03-18 | 13.75 | 13.89 | 13.5 | 13.8 | +1.17% | 19,999 | 27,395,594 |
| 2024-03-15 | 13.62 | 13.69 | 13.41 | 13.64 | +0.07% | 11,327 | 15,350,861 |
| 2024-03-14 | 13.92 | 13.93 | 13.4 | 13.63 | -2.36% | 10,841 | 14,801,021 |
| 2024-03-13 | 13.64 | 14.16 | 13.6 | 13.96 | +2.5% | 14,061 | 19,576,701 |
| 2024-03-12 | 13.61 | 13.76 | 13.41 | 13.62 | +1.04% | 11,654 | 15,829,043 |
| 2024-03-11 | 13.13 | 13.48 | 13.05 | 13.48 | +2.59% | 10,539 | 13,986,369 |
| 2024-03-08 | 13.12 | 13.31 | 12.85 | 13.14 | +0.54% | 8,512 | 11,147,999 |
| 2024-03-07 | 13.39 | 13.69 | 12.93 | 13.07 | -2.02% | 12,765 | 17,017,909 |
| 2024-03-06 | 13.3 | 13.62 | 13 | 13.34 | -0.07% | 14,134 | 18,847,784 |
| 2024-03-05 | 13.77 | 13.86 | 13.2 | 13.35 | -3.26% | 13,826 | 18,629,075 |
| 2024-03-04 | 13.82 | 14.07 | 13.4 | 13.8 | -0.79% | 12,638 | 17,427,338 |
| 2024-03-01 | 13.41 | 13.97 | 13.41 | 13.91 | +3.5% | 15,968 | 21,958,123 |
| 2024-02-29 | 12.87 | 13.78 | 12.78 | 13.44 | +3.54% | 15,643 | 20,885,467 |
| 2024-02-28 | 14.69 | 15.14 | 12.92 | 12.98 | -11.03% | 26,640 | 37,335,796 |
| 2024-02-27 | 14.1 | 14.67 | 13.99 | 14.59 | +3.26% | 11,535 | 16,597,792 |
| 2024-02-26 | 13.64 | 14.44 | 13.6 | 14.13 | +2.69% | 16,113 | 22,666,710 |
| 2024-02-23 | 13.27 | 13.79 | 13.15 | 13.76 | +4.01% | 17,160 | 23,212,416 |
| 2024-02-22 | 12.96 | 13.44 | 12.89 | 13.23 | +2.56% | 12,127 | 15,961,445 |
| 2024-02-21 | 12.21 | 13.24 | 12.05 | 12.9 | +3.61% | 17,494 | 22,621,874 |
| 2024-02-20 | 12.47 | 12.55 | 11.82 | 12.45 | +1.3% | 14,542 | 17,785,231 |
| 2024-02-19 | 11.57 | 12.5 | 11.57 | 12.29 | +8.47% | 30,069 | 36,599,472 |
| 2024-02-08 | 9.84 | 11.46 | 9.76 | 11.33 | +13.3% | 30,323 | 32,151,827 |
| 2024-02-07 | 10.39 | 10.39 | 9.59 | 10 | -1.96% | 35,022 | 34,731,019 |
| 2024-02-06 | 10.11 | 10.68 | 9.21 | 10.2 | -1.07% | 37,532 | 36,632,904 |
| 2024-02-05 | 12.21 | 12.31 | 9.77 | 10.31 | -15.56% | 33,136 | 35,265,404 |
| 2024-02-02 | 13.18 | 13.48 | 11.67 | 12.21 | -6.94% | 21,371 | 26,702,024 |
| 2024-02-01 | 13.36 | 13.78 | 12.8 | 13.12 | -1.65% | 18,377 | 24,105,189 |
| 2024-01-31 | 14.01 | 14.84 | 13.33 | 13.34 | -8.25% | 19,762 | 27,328,505 |
| 2024-01-30 | 15.08 | 15.23 | 14.52 | 14.54 | -3.71% | 10,248 | 15,188,858 |
| 2024-01-29 | 16 | 16.07 | 15.1 | 15.1 | -5.45% | 11,029 | 16,963,808 |
| 2024-01-26 | 16.16 | 16.41 | 15.9 | 15.97 | -1.24% | 9,532 | 15,340,058 |
| 2024-01-25 | 15.33 | 16.29 | 15.25 | 16.17 | +4.52% | 13,720 | 21,716,382 |
| 2024-01-24 | 15.7 | 15.73 | 14.76 | 15.47 | +0.98% | 11,343 | 17,239,050 |
| 2024-01-23 | 15.41 | 15.7 | 15.02 | 15.32 | -1.03% | 12,960 | 19,795,326 |
| 2024-01-22 | 16.53 | 16.71 | 15.33 | 15.48 | -6.12% | 11,610 | 18,644,182 |
| 2024-01-19 | 16.8 | 16.93 | 16.49 | 16.49 | -2.37% | 10,060 | 16,744,267 |
| 2024-01-18 | 17.16 | 17.43 | 16.46 | 16.89 | -2.09% | 11,647 | 19,548,660 |
| 2024-01-17 | 17.79 | 17.79 | 17.18 | 17.25 | -2.6% | 8,089 | 14,164,848 |
| 2024-01-16 | 17.93 | 17.93 | 17.41 | 17.71 | -0.34% | 8,732 | 15,378,210 |
| 2024-01-15 | 18.01 | 18.01 | 17.64 | 17.77 | -1.71% | 7,601 | 13,493,398 |
| 2024-01-12 | 18.31 | 18.36 | 18.04 | 18.08 | -1.85% | 4,528 | 8,230,505 |
| 2024-01-11 | 17.98 | 18.5 | 17.89 | 18.42 | +2.85% | 7,141 | 13,007,505 |
| 2024-01-10 | 18.25 | 18.36 | 17.82 | 17.91 | -1.7% | 8,348 | 15,044,851 |
| 2024-01-09 | 18.7 | 18.92 | 18.07 | 18.22 | -2.36% | 12,162 | 22,344,474 |
| 2024-01-08 | 19.19 | 19.3 | 18.66 | 18.66 | -2.86% | 7,948 | 15,052,785 |
| 2024-01-05 | 19.43 | 19.74 | 19.09 | 19.21 | -1.59% | 10,701 | 20,765,716 |
| 2024-01-04 | 19.95 | 19.95 | 19.44 | 19.52 | -1.31% | 7,599 | 14,862,871 |
| 2024-01-03 | 19.81 | 19.91 | 19.61 | 19.78 | -0.5% | 7,824 | 15,446,175 |
| 2024-01-02 | 20.02 | 20.05 | 19.6 | 19.88 | -0.7% | 10,985 | 21,760,735 |
| 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：