股票概览
12.95
+1.73%
+0.22
12.84
开盘价
13.09
最高价
12.76
最低价
36,010
成交量
数据更新至: 2024-05-20
技术指标
12.71
MA5 (5日均线)
12.88
MA10 (10日均线)
12.67
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 | 12.84 | 13.09 | 12.76 | 12.95 | +1.73% | 36,010 | 46,582,908 |
| 2024-05-17 | 12.74 | 12.75 | 12.41 | 12.73 | +0.63% | 27,672 | 34,883,490 |
| 2024-05-16 | 12.59 | 12.79 | 12.54 | 12.65 | +0.88% | 21,907 | 27,791,524 |
| 2024-05-15 | 12.63 | 12.75 | 12.52 | 12.54 | -1.03% | 14,255 | 17,971,008 |
| 2024-05-14 | 12.76 | 12.86 | 12.6 | 12.67 | -0.55% | 18,226 | 23,113,419 |
| 2024-05-13 | 13.06 | 13.06 | 12.7 | 12.74 | -2.6% | 22,204 | 28,416,752 |
| 2024-05-10 | 13.34 | 13.37 | 12.97 | 13.08 | -1.43% | 24,329 | 31,851,011 |
| 2024-05-09 | 13 | 13.33 | 12.94 | 13.27 | +2.55% | 30,068 | 39,739,723 |
| 2024-05-08 | 13.15 | 13.23 | 12.91 | 12.94 | -2.27% | 22,720 | 29,668,085 |
| 2024-05-07 | 12.9 | 13.24 | 12.9 | 13.24 | +2.16% | 31,167 | 40,909,774 |
| 2024-05-06 | 12.94 | 13.07 | 12.89 | 12.96 | +1.41% | 30,886 | 40,080,860 |
| 2024-04-30 | 12.86 | 13.2 | 12.63 | 12.78 | -2.07% | 46,645 | 59,744,691 |
| 2024-04-29 | 12.52 | 13.05 | 12.49 | 13.05 | +4.32% | 42,617 | 54,864,884 |
| 2024-04-26 | 12.32 | 12.55 | 12.1 | 12.51 | +1.62% | 31,919 | 39,460,308 |
| 2024-04-25 | 12.38 | 12.53 | 12.23 | 12.31 | -0.4% | 24,973 | 30,902,731 |
| 2024-04-24 | 12.16 | 12.37 | 12.1 | 12.36 | +2.23% | 20,201 | 24,761,779 |
| 2024-04-23 | 12.13 | 12.25 | 12.06 | 12.09 | -0.33% | 21,776 | 26,438,236 |
| 2024-04-22 | 12.1 | 12.31 | 11.86 | 12.13 | +0.17% | 22,819 | 27,704,436 |
| 2024-04-19 | 12.34 | 12.41 | 12.05 | 12.11 | -1.54% | 31,391 | 38,120,736 |
| 2024-04-18 | 12.21 | 12.75 | 12.15 | 12.3 | +0.24% | 37,792 | 47,063,035 |
| 2024-04-17 | 11.84 | 12.35 | 11.84 | 12.27 | +4.96% | 43,652 | 53,018,064 |
| 2024-04-16 | 12.42 | 12.42 | 11.66 | 11.69 | -6.03% | 46,999 | 56,146,802 |
| 2024-04-15 | 13.17 | 13.32 | 12.22 | 12.44 | -5.54% | 54,136 | 68,159,597 |
| 2024-04-12 | 13.47 | 13.57 | 13.14 | 13.17 | -1.94% | 24,722 | 32,935,456 |
| 2024-04-11 | 13.55 | 13.74 | 13.35 | 13.43 | -0.89% | 31,699 | 42,973,883 |
| 2024-04-10 | 14.08 | 14.14 | 13.45 | 13.55 | -3.83% | 30,918 | 42,305,595 |
| 2024-04-09 | 13.51 | 14.1 | 13.51 | 14.09 | +3.3% | 29,404 | 40,897,288 |
| 2024-04-08 | 14.17 | 14.18 | 13.61 | 13.64 | -3.94% | 29,686 | 41,091,071 |
| 2024-04-03 | 14.22 | 14.26 | 13.9 | 14.2 | -0.28% | 36,469 | 51,265,265 |
| 2024-04-02 | 14.33 | 14.68 | 14.13 | 14.24 | +0.71% | 63,413 | 91,061,315 |
| 2024-04-01 | 13.7 | 14.14 | 13.63 | 14.14 | +4.12% | 33,943 | 47,517,298 |
| 2024-03-29 | 13.55 | 13.6 | 13.45 | 13.58 | +0.59% | 19,719 | 26,670,457 |
| 2024-03-28 | 13.35 | 13.71 | 13.31 | 13.5 | +0.6% | 38,764 | 52,529,128 |
| 2024-03-27 | 13.89 | 13.95 | 13.4 | 13.42 | -3.31% | 35,537 | 48,142,712 |
| 2024-03-26 | 14.08 | 14.23 | 13.63 | 13.88 | -1.49% | 46,652 | 64,823,113 |
| 2024-03-25 | 14.81 | 14.87 | 14.08 | 14.09 | -4.86% | 39,081 | 56,451,272 |
| 2024-03-22 | 15.31 | 15.38 | 14.8 | 14.81 | -3.64% | 29,405 | 43,988,849 |
| 2024-03-21 | 15.39 | 15.56 | 15.12 | 15.37 | -0.32% | 29,562 | 45,291,347 |
| 2024-03-20 | 15.28 | 15.43 | 15.24 | 15.42 | +0.52% | 24,755 | 37,993,555 |
| 2024-03-19 | 15.38 | 15.67 | 15.33 | 15.34 | -0.58% | 33,683 | 52,111,803 |
| 2024-03-18 | 15.28 | 15.48 | 15.1 | 15.43 | +1.38% | 45,826 | 70,009,444 |
| 2024-03-15 | 14.9 | 15.28 | 14.76 | 15.22 | +2.49% | 34,226 | 51,506,817 |
| 2024-03-14 | 15.16 | 15.28 | 14.64 | 14.85 | -2.69% | 32,910 | 49,246,832 |
| 2024-03-13 | 15.11 | 15.48 | 14.96 | 15.26 | +0.99% | 40,775 | 62,182,365 |
| 2024-03-12 | 15.05 | 15.17 | 14.83 | 15.11 | +0.6% | 31,022 | 46,572,287 |
| 2024-03-11 | 14.53 | 15.02 | 14.53 | 15.02 | +2.95% | 41,984 | 62,233,128 |
| 2024-03-08 | 14.41 | 14.69 | 14.27 | 14.59 | +0.76% | 22,377 | 32,491,696 |
| 2024-03-07 | 14.45 | 14.9 | 14.43 | 14.48 | -0.14% | 32,748 | 47,978,492 |
| 2024-03-06 | 14.17 | 14.88 | 13.96 | 14.5 | +3.06% | 35,915 | 51,821,727 |
| 2024-03-05 | 14.71 | 14.71 | 14.02 | 14.07 | -2.97% | 24,943 | 35,426,466 |
| 2024-03-04 | 14.83 | 14.87 | 14.33 | 14.5 | -1.83% | 24,609 | 35,713,380 |
| 2024-03-01 | 14.45 | 14.96 | 14.45 | 14.77 | +2% | 34,819 | 51,382,497 |
| 2024-02-29 | 13.91 | 14.54 | 13.81 | 14.48 | +3.21% | 38,414 | 54,954,813 |
| 2024-02-28 | 15.29 | 15.52 | 13.97 | 14.03 | -7.51% | 63,118 | 93,933,885 |
| 2024-02-27 | 14.61 | 15.18 | 14.61 | 15.17 | +2.85% | 25,892 | 38,772,100 |
| 2024-02-26 | 14.46 | 15.06 | 14.41 | 14.75 | +1.94% | 38,875 | 57,279,962 |
| 2024-02-23 | 14.24 | 14.5 | 14 | 14.47 | +2.19% | 38,262 | 54,495,755 |
| 2024-02-22 | 13.91 | 14.18 | 13.8 | 14.16 | +1.58% | 21,134 | 29,596,452 |
| 2024-02-21 | 13.71 | 14.27 | 13.42 | 13.94 | +1.16% | 35,283 | 49,494,727 |
| 2024-02-20 | 13.87 | 13.87 | 13.42 | 13.78 | +0.29% | 20,247 | 27,754,222 |
| 2024-02-19 | 13.66 | 14.19 | 13.51 | 13.74 | +1.7% | 33,454 | 46,295,809 |
| 2024-02-08 | 12.07 | 13.74 | 12.01 | 13.51 | +11.93% | 49,504 | 63,846,455 |
| 2024-02-07 | 12.16 | 12.75 | 11.85 | 12.07 | -1.71% | 40,057 | 49,376,053 |
| 2024-02-06 | 11.61 | 12.44 | 10.84 | 12.28 | +4.87% | 40,549 | 47,044,384 |
| 2024-02-05 | 13.1 | 13.1 | 11.52 | 11.71 | -11.29% | 44,887 | 53,970,675 |
| 2024-02-02 | 13.88 | 14.13 | 12.78 | 13.2 | -4.28% | 35,339 | 47,410,757 |
| 2024-02-01 | 14 | 14.26 | 13.68 | 13.79 | -1.99% | 23,579 | 32,921,080 |
| 2024-01-31 | 14.97 | 15 | 14.04 | 14.07 | -5.76% | 25,977 | 37,471,637 |
| 2024-01-30 | 15.2 | 15.41 | 14.9 | 14.93 | -3.11% | 17,712 | 26,806,223 |
| 2024-01-29 | 16.18 | 16.18 | 15.36 | 15.41 | -3.2% | 19,498 | 30,388,747 |
| 2024-01-26 | 15.98 | 16.2 | 15.8 | 15.92 | -0.38% | 18,276 | 29,266,526 |
| 2024-01-25 | 15.31 | 16 | 15.23 | 15.98 | +4.1% | 28,582 | 45,013,511 |
| 2024-01-24 | 15.4 | 15.49 | 14.8 | 15.35 | +0.72% | 22,080 | 33,429,472 |
| 2024-01-23 | 15.31 | 15.48 | 14.91 | 15.24 | 0% | 21,202 | 32,339,074 |
| 2024-01-22 | 16.3 | 16.3 | 15.2 | 15.24 | -7.07% | 29,495 | 46,324,272 |
| 2024-01-19 | 16.65 | 16.82 | 16.32 | 16.4 | -1.15% | 14,762 | 24,406,079 |
| 2024-01-18 | 16.86 | 17 | 16.16 | 16.59 | -1.78% | 31,826 | 52,623,179 |
| 2024-01-17 | 17.24 | 17.24 | 16.89 | 16.89 | -2.2% | 17,872 | 30,402,730 |
| 2024-01-16 | 17.24 | 17.44 | 16.96 | 17.27 | -0.17% | 25,606 | 43,906,023 |
| 2024-01-15 | 17.65 | 17.66 | 17.15 | 17.3 | -2.04% | 19,324 | 33,469,000 |
| 2024-01-12 | 17.5 | 18.06 | 17.45 | 17.66 | +0.4% | 22,366 | 39,739,326 |
| 2024-01-11 | 17.28 | 17.67 | 17.21 | 17.59 | +1.79% | 22,582 | 39,356,789 |
| 2024-01-10 | 17.26 | 17.6 | 16.95 | 17.28 | -0.4% | 23,173 | 40,097,936 |
| 2024-01-09 | 17.24 | 17.6 | 17.09 | 17.35 | +0.58% | 26,557 | 45,882,673 |
| 2024-01-08 | 17.86 | 17.86 | 17.25 | 17.25 | -3.25% | 22,109 | 38,618,774 |
| 2024-01-05 | 18.16 | 18.43 | 17.75 | 17.83 | -2.3% | 27,944 | 50,341,143 |
| 2024-01-04 | 18.37 | 18.44 | 18.06 | 18.25 | -1.08% | 22,344 | 40,619,509 |
| 2024-01-03 | 18.51 | 18.85 | 18.3 | 18.45 | +0.54% | 43,699 | 81,134,975 |
| 2024-01-02 | 18 | 18.65 | 18 | 18.35 | +1.83% | 39,629 | 72,910,087 |
| 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：