股票概览
12.26
-0.41%
-0.05
12.23
开盘价
12.38
最高价
12.13
最低价
81,742
成交量
数据更新至: 2024-05-20
技术指标
12.30
MA5 (5日均线)
12.41
MA10 (10日均线)
12.18
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 | 12.23 | 12.38 | 12.13 | 12.26 | -0.41% | 81,742 | 100,184,976 |
| 2024-05-17 | 12.23 | 12.38 | 12.08 | 12.31 | -0.49% | 113,429 | 138,514,074 |
| 2024-05-16 | 12.3 | 12.65 | 12.16 | 12.37 | -0.32% | 105,067 | 129,888,821 |
| 2024-05-15 | 12.82 | 13 | 12.35 | 12.41 | +1.97% | 180,475 | 228,003,746 |
| 2024-05-14 | 12.31 | 12.35 | 12.1 | 12.17 | 0% | 61,376 | 74,980,759 |
| 2024-05-13 | 12.15 | 12.35 | 12.09 | 12.17 | -1.14% | 68,792 | 83,856,601 |
| 2024-05-10 | 12.75 | 12.87 | 12.25 | 12.31 | -3.38% | 136,228 | 168,938,217 |
| 2024-05-09 | 12.56 | 13.08 | 12.56 | 12.74 | +1.51% | 150,756 | 193,892,041 |
| 2024-05-08 | 12.83 | 12.83 | 12.53 | 12.55 | -2.18% | 70,110 | 88,662,488 |
| 2024-05-07 | 12.75 | 12.89 | 12.71 | 12.83 | +0.16% | 98,781 | 126,395,335 |
| 2024-05-06 | 12.26 | 12.87 | 12.26 | 12.81 | +4.49% | 258,414 | 329,224,960 |
| 2024-04-30 | 12.48 | 12.57 | 12.13 | 12.26 | -2.39% | 133,068 | 164,203,220 |
| 2024-04-29 | 11.75 | 12.87 | 11.7 | 12.56 | +7.08% | 396,087 | 494,087,479 |
| 2024-04-26 | 11.56 | 11.78 | 11.53 | 11.73 | +1.38% | 133,348 | 155,707,821 |
| 2024-04-25 | 11.66 | 11.76 | 11.49 | 11.57 | -0.94% | 79,760 | 92,682,010 |
| 2024-04-24 | 11.8 | 11.92 | 11.56 | 11.68 | -1.43% | 114,019 | 133,675,289 |
| 2024-04-23 | 11.81 | 12.04 | 11.75 | 11.85 | +0.42% | 100,337 | 119,103,253 |
| 2024-04-22 | 11.45 | 12.07 | 11.45 | 11.8 | +2.7% | 136,107 | 160,658,211 |
| 2024-04-19 | 11.75 | 11.75 | 11.4 | 11.49 | -2.05% | 118,611 | 136,462,843 |
| 2024-04-18 | 11.77 | 11.83 | 11.54 | 11.73 | -0.59% | 121,584 | 142,438,053 |
| 2024-04-17 | 11.44 | 11.83 | 11.44 | 11.8 | +3.15% | 130,564 | 153,039,893 |
| 2024-04-16 | 11.73 | 11.87 | 11.33 | 11.44 | -3.62% | 122,726 | 141,646,595 |
| 2024-04-15 | 11.61 | 11.96 | 11.53 | 11.87 | +1.54% | 139,461 | 163,991,364 |
| 2024-04-12 | 11.82 | 11.86 | 11.54 | 11.69 | -0.76% | 124,092 | 144,937,729 |
| 2024-04-11 | 11.82 | 12.01 | 11.73 | 11.78 | -1.17% | 132,675 | 157,161,488 |
| 2024-04-10 | 12.09 | 12.1 | 11.83 | 11.92 | -0.91% | 89,584 | 106,867,781 |
| 2024-04-09 | 11.8 | 12.16 | 11.8 | 12.03 | +1.69% | 116,547 | 140,315,229 |
| 2024-04-08 | 12.48 | 12.48 | 11.66 | 11.83 | -5.74% | 298,765 | 355,488,276 |
| 2024-04-03 | 12.47 | 12.58 | 12.23 | 12.55 | +0.72% | 94,116 | 117,071,745 |
| 2024-04-02 | 12.75 | 12.76 | 12.35 | 12.46 | -1.74% | 90,698 | 113,378,051 |
| 2024-04-01 | 12.37 | 12.79 | 12.33 | 12.68 | +2.09% | 139,340 | 175,890,356 |
| 2024-03-29 | 12.4 | 12.56 | 12.03 | 12.42 | -0.32% | 188,336 | 230,638,355 |
| 2024-03-28 | 12.4 | 12.65 | 12.35 | 12.46 | +0.4% | 134,451 | 167,863,997 |
| 2024-03-27 | 13.1 | 13.1 | 12.4 | 12.41 | -5.27% | 174,116 | 220,042,504 |
| 2024-03-26 | 13.38 | 13.41 | 12.79 | 13.1 | -1.87% | 140,196 | 183,011,333 |
| 2024-03-25 | 13.45 | 13.59 | 13.34 | 13.35 | -0.82% | 107,068 | 143,734,127 |
| 2024-03-22 | 13.76 | 13.9 | 13.4 | 13.46 | -2.96% | 127,250 | 172,168,432 |
| 2024-03-21 | 14.06 | 14.1 | 13.73 | 13.87 | -1.07% | 119,820 | 166,196,931 |
| 2024-03-20 | 14.14 | 14.38 | 13.93 | 14.02 | -1.27% | 158,687 | 223,492,555 |
| 2024-03-19 | 14.1 | 14.56 | 14.04 | 14.2 | +0.42% | 201,999 | 290,232,817 |
| 2024-03-18 | 14.07 | 14.24 | 13.85 | 14.14 | +0.64% | 176,511 | 247,951,179 |
| 2024-03-15 | 13.96 | 14.3 | 13.73 | 14.05 | +2.86% | 240,230 | 337,359,620 |
| 2024-03-14 | 13.78 | 13.87 | 13.45 | 13.66 | -1.37% | 131,803 | 180,254,043 |
| 2024-03-13 | 14.3 | 14.32 | 13.77 | 13.85 | -2.67% | 222,974 | 311,347,881 |
| 2024-03-12 | 14.18 | 14.46 | 14 | 14.23 | 0% | 225,751 | 320,607,525 |
| 2024-03-11 | 13.97 | 14.36 | 13.76 | 14.23 | +3.87% | 408,109 | 575,272,709 |
| 2024-03-08 | 13.28 | 14.19 | 13.28 | 13.7 | +3.47% | 554,715 | 765,412,008 |
| 2024-03-07 | 13.59 | 13.73 | 13.24 | 13.24 | -2.79% | 192,828 | 259,578,911 |
| 2024-03-06 | 13.09 | 13.98 | 13.08 | 13.62 | +3.1% | 272,443 | 370,330,890 |
| 2024-03-05 | 13.28 | 13.4 | 12.82 | 13.21 | -1.27% | 217,724 | 285,593,048 |
| 2024-03-04 | 13.68 | 13.71 | 13.23 | 13.38 | -1.55% | 198,274 | 266,077,807 |
| 2024-03-01 | 13.88 | 13.89 | 13.35 | 13.59 | -2.65% | 291,095 | 393,263,360 |
| 2024-02-29 | 13.68 | 13.96 | 13.56 | 13.96 | +1.31% | 215,561 | 297,155,243 |
| 2024-02-28 | 14.5 | 14.92 | 13.76 | 13.78 | -4.64% | 257,936 | 368,126,325 |
| 2024-02-27 | 14.03 | 14.45 | 13.93 | 14.45 | +3.73% | 177,343 | 252,714,495 |
| 2024-02-26 | 14.15 | 14.44 | 13.71 | 13.93 | -2.52% | 179,761 | 251,098,162 |
| 2024-02-23 | 13.91 | 14.53 | 13.91 | 14.29 | +2.95% | 211,453 | 302,792,773 |
| 2024-02-22 | 13.7 | 14.26 | 13.68 | 13.88 | +2.74% | 217,055 | 303,227,968 |
| 2024-02-21 | 12.68 | 13.75 | 12.6 | 13.51 | +5.3% | 281,269 | 376,529,515 |
| 2024-02-20 | 13 | 13.02 | 12.45 | 12.83 | -2.21% | 202,675 | 256,553,760 |
| 2024-02-19 | 12.88 | 13.12 | 12.56 | 13.12 | +1.39% | 202,921 | 262,055,243 |
| 2024-02-08 | 12.5 | 13.09 | 12.34 | 12.94 | +9.85% | 337,361 | 429,274,927 |
| 2024-02-07 | 12.27 | 12.5 | 11.53 | 11.78 | -4.62% | 371,091 | 441,329,079 |
| 2024-02-06 | 11.4 | 12.42 | 11.39 | 12.35 | +7.39% | 219,727 | 262,956,895 |
| 2024-02-05 | 12.08 | 12.2 | 11.26 | 11.5 | -6.58% | 268,717 | 315,385,741 |
| 2024-02-02 | 13.35 | 13.45 | 12 | 12.31 | -8.41% | 273,336 | 344,035,404 |
| 2024-02-01 | 12.85 | 13.92 | 12.85 | 13.44 | +3.54% | 247,419 | 335,281,871 |
| 2024-01-31 | 12.85 | 13.4 | 12.8 | 12.98 | +0.7% | 185,839 | 243,791,165 |
| 2024-01-30 | 12.74 | 13.36 | 12.64 | 12.89 | +0.94% | 157,612 | 205,551,378 |
| 2024-01-29 | 13.8 | 13.98 | 12.59 | 12.77 | -7.73% | 347,150 | 453,932,387 |
| 2024-01-26 | 14.18 | 14.5 | 13.83 | 13.84 | -3.01% | 165,298 | 232,635,063 |
| 2024-01-25 | 14.5 | 14.58 | 13.81 | 14.27 | -2.13% | 240,311 | 340,045,579 |
| 2024-01-24 | 14.71 | 14.85 | 14.13 | 14.58 | +1.32% | 241,846 | 350,738,824 |
| 2024-01-23 | 13.88 | 14.88 | 13.81 | 14.39 | +4.65% | 280,066 | 404,145,692 |
| 2024-01-22 | 14.12 | 14.29 | 13.7 | 13.75 | -3.64% | 279,817 | 392,288,762 |
| 2024-01-19 | 14.4 | 15.03 | 14.23 | 14.27 | +0.63% | 353,784 | 516,490,893 |
| 2024-01-18 | 13.99 | 14.48 | 13.81 | 14.18 | +0.64% | 281,257 | 397,332,814 |
| 2024-01-17 | 14.29 | 14.44 | 14.02 | 14.09 | -2.36% | 195,072 | 277,029,606 |
| 2024-01-16 | 14.02 | 14.78 | 13.94 | 14.43 | +1.62% | 323,968 | 466,303,922 |
| 2024-01-15 | 13.83 | 14.35 | 13.5 | 14.2 | +2.08% | 366,072 | 512,776,331 |
| 2024-01-12 | 14 | 14.26 | 13.78 | 13.91 | -0.29% | 455,945 | 641,258,860 |
| 2024-01-11 | 13.4 | 14.15 | 13.31 | 13.95 | +4.49% | 538,145 | 743,047,089 |
| 2024-01-10 | 12.81 | 13.71 | 12.69 | 13.35 | +4.05% | 522,640 | 696,301,578 |
| 2024-01-09 | 12.32 | 13.14 | 12.2 | 12.83 | +3.89% | 409,240 | 522,967,971 |
| 2024-01-08 | 12.14 | 12.51 | 11.96 | 12.35 | +1.15% | 277,993 | 343,970,300 |
| 2024-01-05 | 12.46 | 12.59 | 12.1 | 12.21 | -1.85% | 226,375 | 278,794,359 |
| 2024-01-04 | 12.57 | 12.58 | 12.32 | 12.44 | -1.19% | 139,074 | 172,774,740 |
| 2024-01-03 | 12.6 | 12.76 | 12.38 | 12.59 | -0.4% | 188,705 | 236,776,358 |
| 2024-01-02 | 12.7 | 12.85 | 12.5 | 12.64 | +0.08% | 219,575 | 278,550,663 |
| 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：