股票概览
12.32
-2.53%
-0.32
12.42
开盘价
12.77
最高价
12.29
最低价
61,785
成交量
数据更新至: 2024-05-20
技术指标
12.41
MA5 (5日均线)
12.60
MA10 (10日均线)
12.09
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 | 12.42 | 12.77 | 12.29 | 12.32 | -2.53% | 61,785 | 77,172,982 |
| 2024-05-17 | 12.33 | 12.65 | 12.12 | 12.64 | +3.1% | 64,628 | 80,175,928 |
| 2024-05-16 | 12.28 | 12.51 | 12.24 | 12.26 | -0.41% | 45,583 | 56,310,876 |
| 2024-05-15 | 12.6 | 12.7 | 12.31 | 12.31 | -1.76% | 46,600 | 57,968,874 |
| 2024-05-14 | 12.76 | 12.86 | 12.48 | 12.53 | -1.18% | 66,424 | 83,669,105 |
| 2024-05-13 | 12.63 | 12.79 | 12.43 | 12.68 | -1.32% | 70,844 | 89,484,335 |
| 2024-05-10 | 13 | 13.11 | 12.6 | 12.85 | -1.31% | 86,433 | 110,357,476 |
| 2024-05-09 | 12.85 | 13.19 | 12.85 | 13.02 | +3.66% | 130,724 | 170,693,153 |
| 2024-05-08 | 12.84 | 12.88 | 12.55 | 12.56 | -2.18% | 71,024 | 90,090,223 |
| 2024-05-07 | 12.94 | 12.95 | 12.67 | 12.84 | +0.23% | 80,004 | 102,494,323 |
| 2024-05-06 | 12.49 | 12.97 | 12.49 | 12.81 | +3.39% | 97,766 | 125,412,215 |
| 2024-04-30 | 12.69 | 12.8 | 12.3 | 12.39 | -2.36% | 107,204 | 133,582,951 |
| 2024-04-29 | 12.04 | 12.7 | 12.04 | 12.69 | +5.75% | 146,427 | 183,066,318 |
| 2024-04-26 | 11.09 | 12.08 | 11 | 12 | +8.89% | 174,166 | 203,195,194 |
| 2024-04-25 | 10.93 | 11.21 | 10.8 | 11.02 | +1.29% | 85,519 | 94,593,115 |
| 2024-04-24 | 10.89 | 11.05 | 10.64 | 10.88 | -0.09% | 73,150 | 78,949,425 |
| 2024-04-23 | 10.72 | 11.07 | 10.72 | 10.89 | +0.93% | 61,453 | 66,966,813 |
| 2024-04-22 | 10.99 | 11.06 | 10.65 | 10.79 | -1.91% | 78,346 | 84,690,181 |
| 2024-04-19 | 11.1 | 11.41 | 10.91 | 11 | -2.31% | 105,385 | 116,359,593 |
| 2024-04-18 | 11.5 | 11.52 | 10.9 | 11.26 | -2.26% | 121,869 | 137,299,138 |
| 2024-04-17 | 11.2 | 11.72 | 11.13 | 11.52 | +4.73% | 135,676 | 155,609,493 |
| 2024-04-16 | 11.48 | 11.69 | 10.9 | 11 | -5.98% | 146,897 | 164,233,121 |
| 2024-04-15 | 12.28 | 12.61 | 11.51 | 11.7 | -6.17% | 194,397 | 232,634,557 |
| 2024-04-12 | 13.43 | 13.52 | 12.44 | 12.47 | -8.91% | 263,174 | 338,247,033 |
| 2024-04-11 | 13.8 | 13.97 | 13.23 | 13.69 | -1.65% | 283,928 | 385,445,015 |
| 2024-04-10 | 13.9 | 14.25 | 13.09 | 13.92 | +7.82% | 455,479 | 620,976,738 |
| 2024-04-09 | 11.88 | 13.05 | 11.85 | 12.91 | +7.85% | 226,983 | 288,752,451 |
| 2024-04-08 | 12.56 | 13.08 | 11.95 | 11.97 | -5.15% | 175,814 | 218,280,575 |
| 2024-04-03 | 12.7 | 13.49 | 12.31 | 12.62 | +0.32% | 255,553 | 330,012,386 |
| 2024-04-02 | 12.35 | 12.78 | 12.21 | 12.58 | +1.45% | 127,416 | 159,230,308 |
| 2024-04-01 | 11.75 | 12.47 | 11.75 | 12.4 | +4.73% | 94,422 | 115,990,372 |
| 2024-03-29 | 11.92 | 12.15 | 11.71 | 11.84 | -0.75% | 68,802 | 81,867,808 |
| 2024-03-28 | 11.58 | 12.11 | 11.58 | 11.93 | +3.02% | 83,300 | 99,178,582 |
| 2024-03-27 | 12.01 | 12.2 | 11.54 | 11.58 | -4.53% | 75,809 | 89,546,082 |
| 2024-03-26 | 11.9 | 12.32 | 11.8 | 12.13 | +1.76% | 92,954 | 112,299,847 |
| 2024-03-25 | 12.32 | 12.49 | 11.91 | 11.92 | -4.18% | 98,819 | 119,514,373 |
| 2024-03-22 | 13.16 | 13.28 | 12.38 | 12.44 | -5.4% | 129,989 | 164,962,142 |
| 2024-03-21 | 13.57 | 13.58 | 12.87 | 13.15 | -2.01% | 151,980 | 199,850,517 |
| 2024-03-20 | 13.5 | 14.09 | 13.15 | 13.42 | +2.84% | 221,379 | 298,482,464 |
| 2024-03-19 | 13.33 | 13.58 | 13.05 | 13.05 | +0.15% | 122,660 | 162,939,448 |
| 2024-03-18 | 13.05 | 13.19 | 12.72 | 13.03 | +1.32% | 86,298 | 111,446,569 |
| 2024-03-15 | 12.88 | 12.91 | 12.52 | 12.86 | -0.46% | 81,252 | 103,229,382 |
| 2024-03-14 | 13.05 | 13.34 | 12.8 | 12.92 | -2.56% | 68,817 | 89,708,960 |
| 2024-03-13 | 13.11 | 13.38 | 13.07 | 13.26 | +0.45% | 83,029 | 110,014,773 |
| 2024-03-12 | 13.25 | 13.48 | 13.01 | 13.2 | -1.2% | 95,483 | 126,360,369 |
| 2024-03-11 | 12.55 | 13.38 | 12.37 | 13.36 | +8.88% | 154,787 | 200,984,831 |
| 2024-03-08 | 12.41 | 12.48 | 12.02 | 12.27 | +0.25% | 68,315 | 83,417,511 |
| 2024-03-07 | 12.7 | 12.88 | 12.24 | 12.24 | -3.77% | 71,911 | 89,650,468 |
| 2024-03-06 | 12.72 | 13.08 | 12.41 | 12.72 | -1.4% | 79,517 | 100,900,130 |
| 2024-03-05 | 12.98 | 13.12 | 12.74 | 12.9 | -1.75% | 76,992 | 99,020,693 |
| 2024-03-04 | 13.4 | 13.54 | 13.06 | 13.13 | -1.87% | 75,873 | 99,978,992 |
| 2024-03-01 | 13.64 | 13.78 | 13.21 | 13.38 | -0.96% | 80,362 | 107,517,111 |
| 2024-02-29 | 12.83 | 13.8 | 12.8 | 13.51 | +4.24% | 154,080 | 206,615,098 |
| 2024-02-28 | 13.7 | 14.05 | 12.92 | 12.96 | -4.57% | 132,851 | 180,479,323 |
| 2024-02-27 | 13.35 | 13.59 | 13.13 | 13.58 | +1.27% | 79,387 | 105,985,681 |
| 2024-02-26 | 13.3 | 13.55 | 13.12 | 13.41 | +0.9% | 85,682 | 114,308,217 |
| 2024-02-23 | 13.03 | 13.48 | 13.01 | 13.29 | +1.76% | 75,214 | 99,302,255 |
| 2024-02-22 | 13.03 | 13.34 | 12.89 | 13.06 | -0.68% | 61,394 | 79,935,632 |
| 2024-02-21 | 12.81 | 13.73 | 12.73 | 13.15 | +1.86% | 86,880 | 115,332,015 |
| 2024-02-20 | 13.04 | 13.29 | 12.68 | 12.91 | -2.42% | 77,182 | 99,111,674 |
| 2024-02-19 | 14 | 14 | 13.01 | 13.23 | -6.1% | 119,604 | 160,567,883 |
| 2024-02-08 | 14.07 | 15.38 | 13.72 | 14.09 | +1.15% | 182,478 | 266,715,159 |
| 2024-02-07 | 11.75 | 14 | 11.75 | 13.93 | +17.95% | 177,643 | 232,187,436 |
| 2024-02-06 | 10.71 | 11.94 | 10.57 | 11.81 | +6.97% | 128,262 | 143,806,461 |
| 2024-02-05 | 11.05 | 11.56 | 10.06 | 11.04 | -2.3% | 146,901 | 158,708,927 |
| 2024-02-02 | 12.02 | 12.09 | 10.95 | 11.3 | -5.36% | 102,132 | 117,694,538 |
| 2024-02-01 | 12.15 | 12.38 | 11.86 | 11.94 | -1.08% | 72,332 | 87,390,442 |
| 2024-01-31 | 12.33 | 12.85 | 12.07 | 12.07 | -2.5% | 89,553 | 111,005,827 |
| 2024-01-30 | 12.79 | 12.96 | 12.34 | 12.38 | -3.81% | 68,840 | 87,136,840 |
| 2024-01-29 | 13.61 | 13.75 | 12.85 | 12.87 | -5.23% | 60,772 | 79,981,722 |
| 2024-01-26 | 13.66 | 13.88 | 13.52 | 13.58 | -1.59% | 47,366 | 64,926,464 |
| 2024-01-25 | 13.33 | 13.95 | 13.09 | 13.8 | +3.76% | 57,515 | 78,030,634 |
| 2024-01-24 | 13.68 | 13.68 | 12.94 | 13.3 | -2.21% | 74,506 | 98,532,177 |
| 2024-01-23 | 13.54 | 13.89 | 13.29 | 13.6 | -0.29% | 56,245 | 76,425,766 |
| 2024-01-22 | 14.36 | 14.61 | 13.39 | 13.64 | -5.34% | 76,212 | 105,632,847 |
| 2024-01-19 | 14.58 | 14.91 | 14.37 | 14.41 | -1.17% | 50,346 | 73,292,578 |
| 2024-01-18 | 14.5 | 14.8 | 14.1 | 14.58 | -0.21% | 68,040 | 97,963,957 |
| 2024-01-17 | 15.17 | 15.17 | 14.61 | 14.61 | -4.01% | 37,988 | 56,389,382 |
| 2024-01-16 | 15.11 | 15.45 | 14.96 | 15.22 | +0.26% | 40,575 | 61,593,060 |
| 2024-01-15 | 15.37 | 15.38 | 15.05 | 15.18 | -1.56% | 36,059 | 54,843,325 |
| 2024-01-12 | 15.35 | 15.81 | 15.3 | 15.42 | +0.26% | 54,030 | 84,038,924 |
| 2024-01-11 | 14.91 | 15.6 | 14.65 | 15.38 | +3.57% | 60,532 | 92,148,433 |
| 2024-01-10 | 14.75 | 15.12 | 14.51 | 14.85 | +0.41% | 41,188 | 61,145,314 |
| 2024-01-09 | 14.8 | 15.14 | 14.58 | 14.79 | +0.61% | 54,941 | 81,432,168 |
| 2024-01-08 | 15.14 | 15.45 | 14.66 | 14.7 | -3.48% | 69,656 | 104,068,431 |
| 2024-01-05 | 15.38 | 15.75 | 15.19 | 15.23 | -0.98% | 55,574 | 85,883,327 |
| 2024-01-04 | 15.78 | 15.78 | 15.27 | 15.38 | -1.79% | 37,800 | 58,260,295 |
| 2024-01-03 | 15.78 | 15.9 | 15.5 | 15.66 | -1.26% | 37,101 | 58,134,802 |
| 2024-01-02 | 16.39 | 16.46 | 15.86 | 15.86 | -2.76% | 53,528 | 85,522,472 |
| 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：