股票概览
12.86
+0.16%
+0.02
12.89
开盘价
13.03
最高价
12.79
最低价
15,686
成交量
数据更新至: 2024-05-20
技术指标
12.77
MA5 (5日均线)
12.96
MA10 (10日均线)
12.46
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 | 12.89 | 13.03 | 12.79 | 12.86 | +0.16% | 15,686 | 20,232,009 |
| 2024-05-17 | 12.62 | 12.84 | 12.48 | 12.84 | +1.02% | 13,605 | 17,279,376 |
| 2024-05-16 | 12.69 | 12.85 | 12.6 | 12.71 | +0.47% | 13,534 | 17,224,589 |
| 2024-05-15 | 12.78 | 13.09 | 12.61 | 12.65 | -1.02% | 13,368 | 17,053,589 |
| 2024-05-14 | 12.78 | 13 | 12.75 | 12.78 | 0% | 13,347 | 17,150,941 |
| 2024-05-13 | 13.03 | 13.06 | 12.71 | 12.78 | -2.52% | 21,721 | 27,936,108 |
| 2024-05-10 | 13.45 | 13.46 | 13.02 | 13.11 | -2.02% | 18,191 | 23,896,934 |
| 2024-05-09 | 13.13 | 13.65 | 13.1 | 13.38 | +2.29% | 31,189 | 42,014,755 |
| 2024-05-08 | 13.33 | 13.45 | 13.05 | 13.08 | -2.1% | 24,538 | 32,484,812 |
| 2024-05-07 | 13.19 | 13.45 | 13.09 | 13.36 | +1.75% | 27,185 | 36,047,250 |
| 2024-05-06 | 13.02 | 13.18 | 12.86 | 13.13 | +3.06% | 24,167 | 31,520,403 |
| 2024-04-30 | 12.73 | 12.9 | 12.52 | 12.74 | +0.31% | 27,764 | 35,339,407 |
| 2024-04-29 | 12.06 | 12.79 | 12.06 | 12.7 | +5.39% | 40,563 | 50,931,007 |
| 2024-04-26 | 11.74 | 12.05 | 11.74 | 12.05 | +2.21% | 23,400 | 27,936,628 |
| 2024-04-25 | 11.48 | 11.95 | 11.45 | 11.79 | +1.73% | 19,688 | 23,206,592 |
| 2024-04-24 | 11.5 | 11.63 | 11.38 | 11.59 | +0.96% | 16,099 | 18,528,023 |
| 2024-04-23 | 11.34 | 11.58 | 11.25 | 11.48 | +1.15% | 13,834 | 15,835,873 |
| 2024-04-22 | 11.3 | 11.57 | 10.95 | 11.35 | +0.62% | 22,036 | 24,940,419 |
| 2024-04-19 | 11.38 | 11.53 | 11.12 | 11.28 | -2.17% | 22,780 | 25,596,857 |
| 2024-04-18 | 11.7 | 11.74 | 11.32 | 11.53 | -1.96% | 28,994 | 33,513,485 |
| 2024-04-17 | 11.22 | 11.76 | 11.22 | 11.76 | +7.01% | 31,423 | 36,407,205 |
| 2024-04-16 | 11.73 | 11.73 | 10.9 | 10.99 | -7.49% | 39,242 | 43,750,240 |
| 2024-04-15 | 12.81 | 13.08 | 11.68 | 11.88 | -7.55% | 53,099 | 64,852,493 |
| 2024-04-12 | 13.51 | 13.52 | 12.81 | 12.85 | -4.1% | 48,679 | 63,365,735 |
| 2024-04-11 | 13.72 | 13.8 | 13.25 | 13.4 | -2.9% | 47,864 | 64,655,157 |
| 2024-04-10 | 14.29 | 14.35 | 13.58 | 13.8 | -3.5% | 65,928 | 91,572,467 |
| 2024-04-09 | 13.04 | 14.49 | 12.96 | 14.3 | +7.76% | 104,047 | 145,051,308 |
| 2024-04-08 | 13.92 | 14.3 | 13.25 | 13.27 | -5.35% | 52,282 | 71,939,809 |
| 2024-04-03 | 14.27 | 14.76 | 13.96 | 14.02 | -2.37% | 67,597 | 96,744,693 |
| 2024-04-02 | 13.52 | 14.71 | 13.36 | 14.36 | +7% | 117,732 | 167,048,977 |
| 2024-04-01 | 12.96 | 13.55 | 12.96 | 13.42 | +3.63% | 42,488 | 56,654,907 |
| 2024-03-29 | 13.07 | 13.19 | 12.75 | 12.95 | -0.15% | 26,393 | 34,149,154 |
| 2024-03-28 | 12.85 | 13.2 | 12.75 | 12.97 | -0.99% | 52,066 | 67,425,050 |
| 2024-03-27 | 13.32 | 13.99 | 13.04 | 13.1 | -1.65% | 55,633 | 75,632,618 |
| 2024-03-26 | 13.09 | 13.45 | 12.88 | 13.32 | +1.76% | 31,713 | 41,729,315 |
| 2024-03-25 | 13.63 | 13.63 | 13.08 | 13.09 | -3.96% | 30,934 | 41,251,534 |
| 2024-03-22 | 14.02 | 14.13 | 13.6 | 13.63 | -3.47% | 36,189 | 49,777,690 |
| 2024-03-21 | 14.4 | 14.4 | 13.98 | 14.12 | -1.4% | 27,451 | 38,851,929 |
| 2024-03-20 | 14.25 | 14.44 | 14.14 | 14.32 | +0.49% | 22,176 | 31,690,019 |
| 2024-03-19 | 14.35 | 14.42 | 14.2 | 14.25 | -0.42% | 27,274 | 38,977,468 |
| 2024-03-18 | 13.94 | 14.31 | 13.88 | 14.31 | +2.65% | 35,598 | 50,184,634 |
| 2024-03-15 | 13.81 | 13.94 | 13.6 | 13.94 | +0.72% | 25,567 | 35,148,697 |
| 2024-03-14 | 14.1 | 14.19 | 13.66 | 13.84 | -1.98% | 30,001 | 41,743,295 |
| 2024-03-13 | 14.23 | 14.25 | 13.97 | 14.12 | -0.98% | 29,311 | 41,314,786 |
| 2024-03-12 | 14.29 | 14.47 | 14.08 | 14.26 | -0.83% | 47,057 | 66,954,999 |
| 2024-03-11 | 13.93 | 14.57 | 13.91 | 14.38 | +4.73% | 73,150 | 103,882,788 |
| 2024-03-08 | 13.31 | 13.95 | 13.16 | 13.73 | +4.41% | 55,483 | 75,635,742 |
| 2024-03-07 | 13.56 | 13.6 | 13.12 | 13.15 | -2.74% | 36,180 | 48,218,172 |
| 2024-03-06 | 13.07 | 13.81 | 13.07 | 13.52 | +2.58% | 42,076 | 56,801,997 |
| 2024-03-05 | 13.65 | 13.83 | 13.1 | 13.18 | -4.22% | 43,479 | 57,896,271 |
| 2024-03-04 | 13.98 | 14.16 | 13.61 | 13.76 | -0.86% | 28,277 | 39,053,414 |
| 2024-03-01 | 13.85 | 13.96 | 13.57 | 13.88 | +1.46% | 31,853 | 43,934,994 |
| 2024-02-29 | 13.1 | 13.73 | 13.03 | 13.68 | +3.64% | 51,919 | 70,048,311 |
| 2024-02-28 | 14.36 | 14.77 | 13.13 | 13.2 | -7.04% | 78,711 | 111,030,374 |
| 2024-02-27 | 13.77 | 14.2 | 13.71 | 14.2 | +2.38% | 40,714 | 56,973,875 |
| 2024-02-26 | 13.86 | 14.2 | 13.51 | 13.87 | -0.29% | 49,221 | 68,365,154 |
| 2024-02-23 | 13.65 | 14.27 | 13.65 | 13.91 | +3.42% | 52,273 | 72,698,972 |
| 2024-02-22 | 13.16 | 13.78 | 13.16 | 13.45 | +1.66% | 31,259 | 41,929,379 |
| 2024-02-21 | 12.75 | 13.68 | 12.63 | 13.23 | +2.64% | 46,846 | 62,276,908 |
| 2024-02-20 | 12.78 | 12.9 | 12.53 | 12.89 | +0.47% | 29,545 | 37,573,713 |
| 2024-02-19 | 12.93 | 13.08 | 12.6 | 12.83 | +0.55% | 41,353 | 52,895,241 |
| 2024-02-08 | 11.83 | 12.86 | 11.83 | 12.76 | +8.14% | 54,207 | 67,178,560 |
| 2024-02-07 | 11.7 | 12.19 | 11.41 | 11.8 | +0.85% | 55,078 | 65,317,788 |
| 2024-02-06 | 10.39 | 12.08 | 10.08 | 11.7 | +10.38% | 77,591 | 85,992,771 |
| 2024-02-05 | 11.88 | 12.09 | 10.29 | 10.6 | -11.37% | 68,124 | 74,590,005 |
| 2024-02-02 | 12.8 | 13.02 | 11.53 | 11.96 | -6.2% | 62,823 | 77,011,007 |
| 2024-02-01 | 12.81 | 13.27 | 12.7 | 12.75 | -1.32% | 46,367 | 60,048,454 |
| 2024-01-31 | 13.8 | 14.19 | 12.9 | 12.92 | -10.28% | 65,360 | 88,119,345 |
| 2024-01-30 | 14.76 | 15.21 | 14.36 | 14.4 | -3.55% | 32,253 | 47,637,135 |
| 2024-01-29 | 15.8 | 15.87 | 14.91 | 14.93 | -5.33% | 42,928 | 65,266,037 |
| 2024-01-26 | 16.25 | 16.49 | 15.68 | 15.77 | -2.95% | 44,987 | 72,103,969 |
| 2024-01-25 | 15.78 | 16.42 | 15.6 | 16.25 | +4.1% | 58,571 | 94,519,798 |
| 2024-01-24 | 15.8 | 15.92 | 14.99 | 15.61 | -1.2% | 45,488 | 70,376,507 |
| 2024-01-23 | 15.72 | 16.3 | 15.31 | 15.8 | +0.64% | 52,617 | 83,274,011 |
| 2024-01-22 | 16.67 | 16.72 | 15.56 | 15.7 | -6.27% | 60,194 | 97,487,638 |
| 2024-01-19 | 17.5 | 17.75 | 16.66 | 16.75 | -5.15% | 69,633 | 119,338,696 |
| 2024-01-18 | 17.18 | 17.75 | 16.95 | 17.66 | +2.67% | 82,375 | 142,859,662 |
| 2024-01-17 | 18.19 | 18.19 | 17.11 | 17.2 | -5.86% | 84,506 | 148,572,295 |
| 2024-01-16 | 17.98 | 18.56 | 17.68 | 18.27 | +2.53% | 87,809 | 159,694,779 |
| 2024-01-15 | 18.45 | 18.56 | 17.82 | 17.82 | -4.19% | 98,814 | 179,224,341 |
| 2024-01-12 | 18.01 | 19.35 | 18.01 | 18.6 | +1.69% | 155,279 | 292,532,027 |
| 2024-01-11 | 17.91 | 18.33 | 17.68 | 18.29 | +1.22% | 88,835 | 160,102,287 |
| 2024-01-10 | 17.57 | 18.44 | 17.31 | 18.07 | +1.23% | 101,173 | 182,157,717 |
| 2024-01-09 | 17.35 | 18.25 | 17 | 17.85 | +2.65% | 88,132 | 155,977,099 |
| 2024-01-08 | 17.3 | 17.98 | 17.18 | 17.39 | +0.46% | 59,624 | 104,868,255 |
| 2024-01-05 | 17.52 | 18.22 | 17.23 | 17.31 | -1.25% | 72,159 | 128,116,615 |
| 2024-01-04 | 17.88 | 17.98 | 17.22 | 17.53 | -2.23% | 60,161 | 105,102,621 |
| 2024-01-03 | 18.07 | 18.3 | 17.76 | 17.93 | -1.1% | 57,667 | 103,606,142 |
| 2024-01-02 | 18.55 | 18.65 | 18.12 | 18.13 | -2.63% | 64,628 | 118,519,901 |
| 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：