股票概览
12.87
-0.69%
-0.09
12.81
开盘价
13.07
最高价
12.65
最低价
41,908
成交量
数据更新至: 2024-05-20
技术指标
12.80
MA5 (5日均线)
12.99
MA10 (10日均线)
12.74
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 | 12.81 | 13.07 | 12.65 | 12.87 | -0.69% | 41,908 | 53,900,279 |
| 2024-05-17 | 12.76 | 13.04 | 12.64 | 12.96 | +1.97% | 31,633 | 40,662,152 |
| 2024-05-16 | 12.75 | 12.88 | 12.67 | 12.71 | +0.55% | 27,661 | 35,350,320 |
| 2024-05-15 | 12.82 | 12.95 | 12.59 | 12.64 | -1.48% | 28,673 | 36,483,123 |
| 2024-05-14 | 12.74 | 12.9 | 12.6 | 12.83 | +1.26% | 27,653 | 35,268,938 |
| 2024-05-13 | 13 | 13 | 12.55 | 12.67 | -2.61% | 38,014 | 48,332,380 |
| 2024-05-10 | 13.4 | 13.54 | 12.95 | 13.01 | -2.77% | 31,527 | 41,311,305 |
| 2024-05-09 | 13.14 | 13.56 | 13.14 | 13.38 | +1.59% | 34,726 | 46,310,076 |
| 2024-05-08 | 13.64 | 13.75 | 13.07 | 13.17 | -3.45% | 39,176 | 52,036,835 |
| 2024-05-07 | 13.47 | 13.88 | 13.44 | 13.64 | +0.96% | 43,418 | 59,265,448 |
| 2024-05-06 | 13.79 | 14.08 | 13.43 | 13.51 | +1.66% | 59,084 | 81,218,444 |
| 2024-04-30 | 13.36 | 13.51 | 13.03 | 13.29 | -0.15% | 47,033 | 62,463,056 |
| 2024-04-29 | 12.72 | 13.36 | 12.61 | 13.31 | +3.66% | 58,492 | 76,730,392 |
| 2024-04-26 | 12.49 | 12.91 | 12.35 | 12.84 | +3.72% | 40,109 | 51,043,775 |
| 2024-04-25 | 12.48 | 12.65 | 12.32 | 12.38 | -0.8% | 33,891 | 42,249,460 |
| 2024-04-24 | 11.95 | 12.49 | 11.95 | 12.48 | +4.87% | 42,483 | 52,132,102 |
| 2024-04-23 | 11.8 | 12.03 | 11.75 | 11.9 | +1.8% | 34,628 | 41,235,299 |
| 2024-04-22 | 11.5 | 11.86 | 11.3 | 11.69 | +0.78% | 29,540 | 34,345,040 |
| 2024-04-19 | 11.8 | 11.91 | 11.49 | 11.6 | -2.27% | 30,294 | 35,211,045 |
| 2024-04-18 | 11.9 | 12.14 | 11.6 | 11.87 | -0.42% | 55,731 | 66,313,897 |
| 2024-04-17 | 11.55 | 11.99 | 11.55 | 11.92 | +6.14% | 44,707 | 52,849,875 |
| 2024-04-16 | 12.17 | 12.18 | 11.21 | 11.23 | -7.88% | 67,257 | 77,226,146 |
| 2024-04-15 | 13.03 | 13.14 | 11.95 | 12.19 | -6.95% | 59,673 | 73,864,441 |
| 2024-04-12 | 13.28 | 13.49 | 13.05 | 13.1 | -1.06% | 28,490 | 37,698,522 |
| 2024-04-11 | 13 | 13.46 | 13 | 13.24 | +0.68% | 31,986 | 42,552,299 |
| 2024-04-10 | 13.61 | 13.69 | 13.04 | 13.15 | -3.02% | 43,268 | 57,209,447 |
| 2024-04-09 | 13.38 | 13.69 | 13.28 | 13.56 | +1.95% | 37,868 | 50,998,800 |
| 2024-04-08 | 13.85 | 13.85 | 13.29 | 13.3 | -3.69% | 44,076 | 59,373,379 |
| 2024-04-03 | 14.26 | 14.3 | 13.61 | 13.81 | -4.03% | 48,520 | 67,299,588 |
| 2024-04-02 | 14.78 | 14.9 | 14.25 | 14.39 | -2.84% | 44,811 | 64,731,372 |
| 2024-04-01 | 14.75 | 14.88 | 14.6 | 14.81 | +1.79% | 45,184 | 66,704,109 |
| 2024-03-29 | 14.71 | 14.71 | 14.15 | 14.55 | -0.61% | 45,341 | 65,423,426 |
| 2024-03-28 | 13.9 | 14.86 | 13.84 | 14.64 | +5.32% | 61,023 | 87,939,162 |
| 2024-03-27 | 14.73 | 14.78 | 13.9 | 13.9 | -5.31% | 61,399 | 87,524,786 |
| 2024-03-26 | 15.26 | 15.47 | 14.49 | 14.68 | -3.86% | 74,095 | 110,421,275 |
| 2024-03-25 | 16.21 | 16.34 | 15.22 | 15.27 | -6.03% | 80,552 | 126,802,882 |
| 2024-03-22 | 16.5 | 16.79 | 15.88 | 16.25 | -2.64% | 108,503 | 176,334,370 |
| 2024-03-21 | 16.88 | 17.33 | 16.6 | 16.69 | +0.3% | 112,336 | 190,058,509 |
| 2024-03-20 | 16.12 | 16.67 | 16.01 | 16.64 | +3.48% | 95,542 | 156,672,161 |
| 2024-03-19 | 16 | 16.49 | 15.88 | 16.08 | +0.06% | 88,703 | 144,164,309 |
| 2024-03-18 | 15.61 | 16.15 | 15.46 | 16.07 | +3.61% | 96,713 | 154,149,811 |
| 2024-03-15 | 15.11 | 15.63 | 15.1 | 15.51 | +1.44% | 66,648 | 102,372,231 |
| 2024-03-14 | 15.58 | 15.67 | 14.94 | 15.29 | -2.55% | 65,762 | 100,661,236 |
| 2024-03-13 | 15.31 | 15.8 | 15.23 | 15.69 | +2.62% | 88,435 | 137,688,388 |
| 2024-03-12 | 15.3 | 15.55 | 15.03 | 15.29 | +0.13% | 49,572 | 75,719,730 |
| 2024-03-11 | 14.69 | 15.27 | 14.61 | 15.27 | +2.48% | 54,864 | 81,787,129 |
| 2024-03-08 | 14.9 | 15.08 | 14.62 | 14.9 | +0.34% | 60,443 | 89,679,830 |
| 2024-03-07 | 15.28 | 15.61 | 14.81 | 14.85 | -2.81% | 64,730 | 98,280,488 |
| 2024-03-06 | 15.39 | 15.55 | 14.88 | 15.28 | -1.04% | 76,521 | 116,473,400 |
| 2024-03-05 | 15.71 | 16.02 | 15.19 | 15.44 | -1.72% | 92,781 | 145,123,731 |
| 2024-03-04 | 16.07 | 16.13 | 15.17 | 15.71 | -1.01% | 97,233 | 151,844,582 |
| 2024-03-01 | 15 | 16.27 | 14.9 | 15.87 | +6.87% | 126,188 | 195,823,005 |
| 2024-02-29 | 14 | 14.98 | 13.91 | 14.85 | +4.36% | 87,636 | 127,821,192 |
| 2024-02-28 | 16.23 | 16.25 | 14.23 | 14.23 | -11.12% | 161,055 | 246,806,436 |
| 2024-02-27 | 15.36 | 16.01 | 15.12 | 16.01 | +3.09% | 107,151 | 167,442,105 |
| 2024-02-26 | 15.06 | 15.83 | 14.99 | 15.53 | +1.77% | 104,807 | 161,623,693 |
| 2024-02-23 | 14.35 | 15.47 | 14.17 | 15.26 | +7.46% | 113,199 | 167,495,314 |
| 2024-02-22 | 13.98 | 14.27 | 13.78 | 14.2 | +3.42% | 77,212 | 108,662,662 |
| 2024-02-21 | 13.4 | 14.13 | 13.23 | 13.73 | +0.73% | 94,970 | 131,304,829 |
| 2024-02-20 | 13.66 | 14.14 | 13.12 | 13.63 | +0.15% | 103,151 | 140,504,309 |
| 2024-02-19 | 13.2 | 13.92 | 13.1 | 13.61 | +11.28% | 116,842 | 157,362,525 |
| 2024-02-08 | 11.01 | 12.3 | 11.01 | 12.23 | +12.1% | 80,387 | 93,883,964 |
| 2024-02-07 | 11.35 | 11.58 | 10.75 | 10.91 | -3.37% | 79,220 | 88,838,925 |
| 2024-02-06 | 10.39 | 11.68 | 9.95 | 11.29 | +5.32% | 94,216 | 101,460,882 |
| 2024-02-05 | 12.39 | 12.46 | 10.39 | 10.72 | -14.45% | 107,281 | 119,285,548 |
| 2024-02-02 | 13.3 | 13.68 | 12 | 12.53 | -5.58% | 77,773 | 99,003,135 |
| 2024-02-01 | 13.39 | 13.8 | 12.99 | 13.27 | -0.6% | 64,339 | 85,881,621 |
| 2024-01-31 | 14.6 | 14.64 | 13.34 | 13.35 | -9% | 76,452 | 106,610,139 |
| 2024-01-30 | 14.96 | 15.31 | 14.6 | 14.67 | -2.59% | 45,227 | 67,680,721 |
| 2024-01-29 | 15.8 | 16 | 14.98 | 15.06 | -8.51% | 90,404 | 138,865,830 |
| 2024-01-26 | 16.57 | 16.89 | 16.42 | 16.46 | -1.32% | 42,043 | 70,003,967 |
| 2024-01-25 | 16.12 | 16.76 | 15.83 | 16.68 | +3.54% | 43,137 | 70,742,354 |
| 2024-01-24 | 16.16 | 16.31 | 15.33 | 16.11 | +0.19% | 49,200 | 77,852,451 |
| 2024-01-23 | 15.91 | 16.35 | 15.75 | 16.08 | +0.25% | 46,389 | 74,644,796 |
| 2024-01-22 | 17.14 | 17.4 | 15.7 | 16.04 | -6.85% | 57,414 | 94,375,291 |
| 2024-01-19 | 17.64 | 17.9 | 17.18 | 17.22 | -2.55% | 38,973 | 68,136,183 |
| 2024-01-18 | 17.39 | 17.72 | 17.01 | 17.67 | +1.03% | 54,506 | 94,527,819 |
| 2024-01-17 | 17.8 | 18.04 | 17.44 | 17.49 | -1.91% | 35,518 | 62,978,955 |
| 2024-01-16 | 18 | 18.15 | 17.48 | 17.83 | -0.94% | 46,843 | 83,185,852 |
| 2024-01-15 | 18.01 | 18.26 | 17.84 | 18 | -1.37% | 34,152 | 61,627,778 |
| 2024-01-12 | 18.68 | 18.71 | 18.2 | 18.25 | -2.82% | 45,187 | 83,176,279 |
| 2024-01-11 | 18.04 | 18.98 | 18.04 | 18.78 | +3.93% | 60,587 | 112,355,023 |
| 2024-01-10 | 18.42 | 18.45 | 17.85 | 18.07 | -2.17% | 42,959 | 77,914,851 |
| 2024-01-09 | 18.53 | 18.94 | 18.35 | 18.47 | -0.05% | 31,633 | 58,963,189 |
| 2024-01-08 | 19.03 | 19.04 | 18.45 | 18.48 | -2.84% | 35,640 | 66,845,315 |
| 2024-01-05 | 19.66 | 19.7 | 18.9 | 19.02 | -2.86% | 47,732 | 91,970,306 |
| 2024-01-04 | 19.72 | 20 | 19.46 | 19.58 | -0.96% | 37,318 | 73,497,033 |
| 2024-01-03 | 20 | 20.16 | 19.54 | 19.77 | -1.93% | 47,384 | 93,872,130 |
| 2024-01-02 | 21.18 | 21.18 | 20.1 | 20.16 | -3.82% | 65,705 | 134,188,645 |
| 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：