股票概览
12.92
+0.39%
+0.05
12.84
开盘价
13.55
最高价
12.77
最低价
22,213
成交量
数据更新至: 2024-05-20
技术指标
12.48
MA5 (5日均线)
12.75
MA10 (10日均线)
12.52
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 | 13.55 | 12.77 | 12.92 | +0.39% | 22,213 | 29,161,578 |
| 2024-05-17 | 12.43 | 12.88 | 12.25 | 12.87 | +4.55% | 12,321 | 15,529,422 |
| 2024-05-16 | 12.2 | 12.55 | 12.15 | 12.31 | +1.23% | 9,625 | 11,926,575 |
| 2024-05-15 | 12.3 | 12.49 | 11.99 | 12.16 | 0% | 7,889 | 9,662,477 |
| 2024-05-14 | 12.33 | 12.51 | 11.94 | 12.16 | +0.08% | 11,893 | 14,487,567 |
| 2024-05-13 | 12.75 | 12.8 | 12.09 | 12.15 | -5.59% | 14,878 | 18,361,323 |
| 2024-05-10 | 13.5 | 13.54 | 12.82 | 12.87 | -3.52% | 8,889 | 11,589,838 |
| 2024-05-09 | 13.23 | 13.6 | 13.22 | 13.34 | +1.21% | 8,054 | 10,813,373 |
| 2024-05-08 | 13.65 | 13.74 | 13.15 | 13.18 | -2.37% | 9,977 | 13,353,423 |
| 2024-05-07 | 13.22 | 13.6 | 13.11 | 13.5 | +2.27% | 10,140 | 13,596,927 |
| 2024-05-06 | 13.38 | 13.42 | 13.11 | 13.2 | +1.69% | 10,972 | 14,544,005 |
| 2024-04-30 | 13.07 | 13.23 | 12.83 | 12.98 | -0.54% | 15,071 | 19,571,586 |
| 2024-04-29 | 12.25 | 13.13 | 12.15 | 13.05 | +6.44% | 17,339 | 22,096,663 |
| 2024-04-26 | 11.95 | 12.26 | 11.74 | 12.26 | +2.51% | 11,292 | 13,721,064 |
| 2024-04-25 | 12.27 | 12.29 | 11.91 | 11.96 | -2.05% | 6,583 | 7,971,574 |
| 2024-04-24 | 11.98 | 12.26 | 11.77 | 12.21 | +3.47% | 9,610 | 11,612,334 |
| 2024-04-23 | 11.54 | 12 | 11.51 | 11.8 | +1.72% | 11,622 | 13,685,158 |
| 2024-04-22 | 11.67 | 11.91 | 11.3 | 11.6 | -1.36% | 8,238 | 9,542,681 |
| 2024-04-19 | 12.1 | 12.29 | 11.67 | 11.76 | -3.13% | 14,875 | 17,615,369 |
| 2024-04-18 | 12.65 | 12.7 | 12.02 | 12.14 | -3.88% | 25,200 | 30,786,767 |
| 2024-04-17 | 12.17 | 12.69 | 11.73 | 12.63 | +8.51% | 18,155 | 22,294,329 |
| 2024-04-16 | 12.35 | 12.35 | 11.36 | 11.64 | -3.72% | 21,345 | 24,869,036 |
| 2024-04-15 | 13.19 | 13.39 | 11.81 | 12.09 | -8.34% | 25,598 | 31,801,206 |
| 2024-04-12 | 13.65 | 13.68 | 13.19 | 13.19 | -3.37% | 11,661 | 15,568,801 |
| 2024-04-11 | 13.65 | 14 | 13.3 | 13.65 | -0.73% | 28,171 | 38,411,171 |
| 2024-04-10 | 14.74 | 14.77 | 13.5 | 13.75 | -6.46% | 27,856 | 38,675,169 |
| 2024-04-09 | 14.6 | 15 | 14.21 | 14.7 | +2.08% | 11,529 | 16,983,816 |
| 2024-04-08 | 15.02 | 15.25 | 14.18 | 14.4 | -3.87% | 18,600 | 27,187,608 |
| 2024-04-03 | 14.93 | 15.39 | 14.42 | 14.98 | +0.33% | 20,634 | 30,764,261 |
| 2024-04-02 | 15.2 | 15.2 | 14.83 | 14.93 | -1.91% | 11,643 | 17,405,738 |
| 2024-04-01 | 15.1 | 15.45 | 14.92 | 15.22 | +1.2% | 21,923 | 33,292,031 |
| 2024-03-29 | 14.68 | 15.15 | 14.35 | 15.04 | +3.01% | 26,065 | 38,471,624 |
| 2024-03-28 | 14.43 | 15.08 | 14.3 | 14.6 | +0.97% | 26,214 | 38,695,016 |
| 2024-03-27 | 15.26 | 15.8 | 14.14 | 14.46 | -4.81% | 23,976 | 35,951,237 |
| 2024-03-26 | 15.27 | 15.65 | 14.9 | 15.19 | -0.72% | 24,740 | 37,648,569 |
| 2024-03-25 | 14.41 | 16.4 | 14.22 | 15.3 | +5.81% | 59,205 | 91,463,812 |
| 2024-03-22 | 14.52 | 14.59 | 14 | 14.46 | +0.91% | 25,653 | 36,759,940 |
| 2024-03-21 | 14.74 | 14.79 | 14 | 14.33 | -1.65% | 25,661 | 36,907,809 |
| 2024-03-20 | 14.67 | 14.69 | 14.23 | 14.57 | -0.82% | 24,270 | 35,083,202 |
| 2024-03-19 | 14.6 | 14.9 | 14.39 | 14.69 | +0.62% | 28,468 | 41,800,654 |
| 2024-03-18 | 14.35 | 14.6 | 14.03 | 14.6 | +2.96% | 21,501 | 30,626,615 |
| 2024-03-15 | 13.79 | 14.37 | 13.66 | 14.18 | +2.83% | 22,304 | 31,243,985 |
| 2024-03-14 | 14.41 | 14.47 | 13.5 | 13.79 | -5.03% | 31,464 | 43,960,524 |
| 2024-03-13 | 13.57 | 15.57 | 13.3 | 14.52 | +6.92% | 54,399 | 77,910,170 |
| 2024-03-12 | 12.99 | 13.61 | 12.88 | 13.58 | +5.52% | 25,334 | 33,697,019 |
| 2024-03-11 | 12.99 | 12.99 | 12.43 | 12.87 | +0.23% | 22,521 | 28,496,919 |
| 2024-03-08 | 12.56 | 12.84 | 12.4 | 12.84 | +2.23% | 16,432 | 20,802,565 |
| 2024-03-07 | 12.81 | 13.1 | 12.55 | 12.56 | -2.03% | 20,013 | 25,691,804 |
| 2024-03-06 | 12.88 | 12.94 | 12.5 | 12.82 | +1.02% | 17,860 | 22,755,734 |
| 2024-03-05 | 13.06 | 13.5 | 12.58 | 12.69 | -3.13% | 36,744 | 47,706,782 |
| 2024-03-04 | 13.21 | 13.74 | 12.92 | 13.1 | -0.23% | 22,021 | 29,122,939 |
| 2024-03-01 | 13.34 | 13.55 | 12.81 | 13.13 | -0.23% | 21,695 | 28,517,277 |
| 2024-02-29 | 12.6 | 13.3 | 12.58 | 13.16 | +3.13% | 26,351 | 34,109,057 |
| 2024-02-28 | 14.28 | 14.9 | 12.69 | 12.76 | -10.77% | 33,819 | 46,618,084 |
| 2024-02-27 | 14.42 | 14.42 | 13.55 | 14.3 | +3.25% | 28,309 | 39,390,836 |
| 2024-02-26 | 14.39 | 14.39 | 13.57 | 13.85 | -1.98% | 21,587 | 29,889,693 |
| 2024-02-23 | 13.05 | 14.22 | 13.02 | 14.13 | +8.86% | 25,266 | 34,555,364 |
| 2024-02-22 | 12.52 | 13.21 | 12.5 | 12.98 | +0.62% | 15,751 | 20,523,404 |
| 2024-02-21 | 12.63 | 13.35 | 12.49 | 12.9 | +0.47% | 25,061 | 32,701,937 |
| 2024-02-20 | 11.96 | 13.6 | 11.75 | 12.84 | +8.35% | 37,158 | 47,532,143 |
| 2024-02-19 | 12 | 13.39 | 11.63 | 11.85 | +4.96% | 60,885 | 75,099,807 |
| 2024-02-08 | 9.5 | 11.29 | 9.11 | 11.29 | +19.98% | 55,043 | 57,953,148 |
| 2024-02-07 | 10.5 | 10.5 | 9.1 | 9.41 | -9.95% | 57,756 | 56,308,799 |
| 2024-02-06 | 10.26 | 10.99 | 9.09 | 10.45 | -1.32% | 52,550 | 52,663,582 |
| 2024-02-05 | 11.27 | 11.73 | 10.14 | 10.59 | -13.76% | 41,590 | 44,468,811 |
| 2024-02-02 | 13.27 | 13.44 | 11.59 | 12.28 | -6.62% | 38,429 | 47,865,905 |
| 2024-02-01 | 13.57 | 14 | 12.83 | 13.15 | -1.94% | 29,577 | 38,872,311 |
| 2024-01-31 | 14.29 | 14.41 | 13.34 | 13.41 | -5.3% | 20,956 | 28,960,917 |
| 2024-01-30 | 14.9 | 15.03 | 14.12 | 14.16 | -6.23% | 18,079 | 26,454,237 |
| 2024-01-29 | 15.7 | 15.95 | 15.05 | 15.1 | -3.88% | 14,871 | 22,736,819 |
| 2024-01-26 | 16.25 | 16.3 | 15.41 | 15.71 | -2.84% | 20,593 | 32,322,489 |
| 2024-01-25 | 15.7 | 16.32 | 15.54 | 16.17 | +2.73% | 15,116 | 24,132,425 |
| 2024-01-24 | 15.99 | 16.25 | 15.05 | 15.74 | -1.56% | 18,713 | 29,188,872 |
| 2024-01-23 | 15.8 | 16.68 | 15.71 | 15.99 | +0.06% | 13,559 | 21,569,928 |
| 2024-01-22 | 17.39 | 17.5 | 15.65 | 15.98 | -8% | 17,444 | 28,926,380 |
| 2024-01-19 | 18.09 | 18.37 | 17.18 | 17.37 | -3.98% | 21,299 | 37,229,675 |
| 2024-01-18 | 18.05 | 18.22 | 17.43 | 18.09 | -0.11% | 9,757 | 17,350,432 |
| 2024-01-17 | 19.12 | 19.12 | 17.9 | 18.11 | -4.63% | 16,294 | 29,996,415 |
| 2024-01-16 | 19.45 | 19.49 | 18.6 | 18.99 | -2.37% | 12,765 | 24,169,537 |
| 2024-01-15 | 19.52 | 19.97 | 19.27 | 19.45 | -1.22% | 8,011 | 15,556,826 |
| 2024-01-12 | 19.6 | 20.02 | 19.58 | 19.69 | -0.66% | 6,575 | 12,975,721 |
| 2024-01-11 | 19.41 | 19.96 | 19.4 | 19.82 | +1.48% | 6,380 | 12,587,247 |
| 2024-01-10 | 19.7 | 20.21 | 19.48 | 19.53 | -0.96% | 6,456 | 12,750,344 |
| 2024-01-09 | 20.04 | 20.37 | 19.68 | 19.72 | -1.69% | 9,142 | 18,264,932 |
| 2024-01-08 | 20.33 | 20.63 | 19.63 | 20.06 | -2.76% | 16,081 | 32,149,176 |
| 2024-01-05 | 21.1 | 21.26 | 20.41 | 20.63 | -1.48% | 9,094 | 18,905,850 |
| 2024-01-04 | 21.21 | 21.21 | 20.83 | 20.94 | -1.27% | 6,542 | 13,692,209 |
| 2024-01-03 | 21.75 | 21.75 | 21.01 | 21.21 | -2.21% | 7,822 | 16,651,166 |
| 2024-01-02 | 21.45 | 22.06 | 21.28 | 21.69 | +1.02% | 12,840 | 27,862,366 |
| 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：