股票概览
12.65
-0.24%
-0.03
12.71
开盘价
13.08
最高价
12.62
最低价
37,087
成交量
数据更新至: 2024-05-20
技术指标
12.65
MA5 (5日均线)
13.04
MA10 (10日均线)
12.85
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 | 12.71 | 13.08 | 12.62 | 12.65 | -0.24% | 37,087 | 47,448,636 |
| 2024-05-17 | 12.51 | 12.74 | 12.31 | 12.68 | +1.2% | 42,423 | 52,971,102 |
| 2024-05-16 | 12.62 | 12.85 | 12.5 | 12.53 | -1.1% | 38,463 | 48,664,055 |
| 2024-05-15 | 12.7 | 12.82 | 12.55 | 12.67 | -0.24% | 32,137 | 40,722,278 |
| 2024-05-14 | 12.75 | 12.96 | 12.66 | 12.7 | -0.63% | 34,932 | 44,541,033 |
| 2024-05-13 | 13.14 | 13.14 | 12.69 | 12.78 | -3.84% | 53,014 | 68,164,409 |
| 2024-05-10 | 13.91 | 13.97 | 13.23 | 13.29 | -4.39% | 62,031 | 83,330,034 |
| 2024-05-09 | 13.65 | 14.26 | 13.51 | 13.9 | +3.73% | 78,077 | 109,323,899 |
| 2024-05-08 | 13.9 | 13.99 | 13.38 | 13.4 | -3.18% | 54,649 | 74,490,769 |
| 2024-05-07 | 13.5 | 14.1 | 13.5 | 13.84 | +2.37% | 73,279 | 101,255,866 |
| 2024-05-06 | 13.18 | 13.66 | 13.17 | 13.52 | +4.4% | 54,764 | 73,787,708 |
| 2024-04-30 | 13.31 | 13.46 | 12.83 | 12.95 | -3.07% | 51,599 | 67,308,294 |
| 2024-04-29 | 12.4 | 13.5 | 12.35 | 13.36 | +7.22% | 90,626 | 119,165,717 |
| 2024-04-26 | 12.01 | 12.56 | 11.89 | 12.46 | +3.15% | 61,411 | 75,196,126 |
| 2024-04-25 | 11.81 | 12.35 | 11.72 | 12.08 | +1.77% | 62,407 | 75,665,888 |
| 2024-04-24 | 11.88 | 12.04 | 11.67 | 11.87 | -0.42% | 53,782 | 63,658,423 |
| 2024-04-23 | 11.6 | 12.27 | 11.6 | 11.92 | +0.51% | 57,479 | 68,878,530 |
| 2024-04-22 | 12.06 | 12.38 | 11.78 | 11.86 | -8.63% | 112,467 | 135,231,223 |
| 2024-04-19 | 13.26 | 13.45 | 12.85 | 12.98 | -3.71% | 74,930 | 98,085,153 |
| 2024-04-18 | 13.39 | 13.9 | 12.88 | 13.48 | -0.52% | 108,023 | 145,948,279 |
| 2024-04-17 | 12.25 | 13.58 | 12.25 | 13.55 | +12.82% | 106,667 | 138,944,371 |
| 2024-04-16 | 13.49 | 13.49 | 11.98 | 12.01 | -11.1% | 105,239 | 131,386,530 |
| 2024-04-15 | 14.05 | 14.44 | 13.3 | 13.51 | -4.59% | 96,827 | 133,181,842 |
| 2024-04-12 | 14.88 | 14.89 | 14.09 | 14.16 | -5.91% | 130,715 | 188,241,365 |
| 2024-04-11 | 14.51 | 15.17 | 14.06 | 15.05 | +2.87% | 152,033 | 224,365,179 |
| 2024-04-10 | 14.6 | 15.06 | 14.25 | 14.63 | +0.48% | 123,637 | 181,420,120 |
| 2024-04-09 | 13.49 | 14.77 | 13.49 | 14.56 | +7.61% | 120,884 | 173,316,057 |
| 2024-04-08 | 14.17 | 14.59 | 13.46 | 13.53 | -4.45% | 69,614 | 97,116,572 |
| 2024-04-03 | 14.34 | 14.82 | 14.04 | 14.16 | -0.91% | 79,217 | 114,063,780 |
| 2024-04-02 | 13.85 | 14.47 | 13.67 | 14.29 | +4.08% | 88,194 | 124,390,122 |
| 2024-04-01 | 12.97 | 13.79 | 12.96 | 13.73 | +5.45% | 65,884 | 89,306,788 |
| 2024-03-29 | 13.04 | 13.29 | 12.83 | 13.02 | +2.36% | 45,118 | 58,777,607 |
| 2024-03-28 | 12.61 | 13.01 | 12.52 | 12.72 | +0.39% | 40,914 | 52,450,940 |
| 2024-03-27 | 13.2 | 13.48 | 12.65 | 12.67 | -4.95% | 44,238 | 57,695,110 |
| 2024-03-26 | 13.1 | 13.51 | 12.91 | 13.33 | +1.76% | 59,317 | 78,528,571 |
| 2024-03-25 | 13.68 | 13.73 | 13.05 | 13.1 | -4.45% | 58,206 | 77,829,786 |
| 2024-03-22 | 14.49 | 14.49 | 13.64 | 13.71 | -5.64% | 56,273 | 78,419,328 |
| 2024-03-21 | 14.95 | 15.05 | 14.33 | 14.53 | -2.61% | 57,099 | 83,435,225 |
| 2024-03-20 | 14.91 | 15.11 | 14.7 | 14.92 | +0.13% | 42,506 | 63,342,927 |
| 2024-03-19 | 15.08 | 15.27 | 14.9 | 14.9 | -1.32% | 36,335 | 54,475,369 |
| 2024-03-18 | 14.8 | 15.13 | 14.8 | 15.1 | +2.44% | 47,366 | 71,009,070 |
| 2024-03-15 | 14.65 | 14.74 | 14.29 | 14.74 | +0.89% | 41,445 | 60,160,833 |
| 2024-03-14 | 14.85 | 15.05 | 14.37 | 14.61 | -1.95% | 29,387 | 43,278,820 |
| 2024-03-13 | 14.98 | 15.1 | 14.8 | 14.9 | -0.53% | 34,151 | 50,932,430 |
| 2024-03-12 | 14.96 | 15.21 | 14.75 | 14.98 | -0.13% | 53,484 | 79,849,768 |
| 2024-03-11 | 14.13 | 15.05 | 14.09 | 15 | +7.37% | 77,955 | 114,379,601 |
| 2024-03-08 | 14 | 14.22 | 13.72 | 13.97 | +0.43% | 33,250 | 46,307,101 |
| 2024-03-07 | 14.48 | 14.63 | 13.91 | 13.91 | -3.54% | 34,026 | 48,439,093 |
| 2024-03-06 | 14.26 | 14.77 | 13.98 | 14.42 | +1.19% | 38,427 | 55,040,233 |
| 2024-03-05 | 14.59 | 14.59 | 14.12 | 14.25 | -2.53% | 33,956 | 48,544,268 |
| 2024-03-04 | 14.86 | 15.1 | 14.4 | 14.62 | -1.55% | 46,681 | 68,318,177 |
| 2024-03-01 | 15 | 15.18 | 14.62 | 14.85 | -0.67% | 53,700 | 79,894,432 |
| 2024-02-29 | 14.06 | 14.99 | 14.06 | 14.95 | +4.91% | 55,944 | 81,873,851 |
| 2024-02-28 | 15.4 | 15.81 | 14.23 | 14.25 | -7.35% | 67,611 | 102,553,793 |
| 2024-02-27 | 14.65 | 15.38 | 14.57 | 15.38 | +3.99% | 51,405 | 77,093,604 |
| 2024-02-26 | 14.8 | 15.09 | 14.53 | 14.79 | -0.54% | 39,094 | 57,776,093 |
| 2024-02-23 | 14.73 | 14.87 | 14.36 | 14.87 | +2.48% | 32,267 | 47,146,053 |
| 2024-02-22 | 14.35 | 14.66 | 14.3 | 14.51 | +0.42% | 23,791 | 34,417,565 |
| 2024-02-21 | 14.08 | 14.95 | 13.91 | 14.45 | +2.12% | 46,150 | 67,088,279 |
| 2024-02-20 | 14.16 | 14.22 | 13.79 | 14.15 | -0.56% | 34,178 | 47,783,990 |
| 2024-02-19 | 14.67 | 14.75 | 13.94 | 14.23 | -1.11% | 47,211 | 67,570,745 |
| 2024-02-08 | 13.53 | 14.75 | 13.53 | 14.39 | +6.43% | 61,536 | 87,994,544 |
| 2024-02-07 | 13 | 13.64 | 12.96 | 13.52 | +4.64% | 63,847 | 85,653,572 |
| 2024-02-06 | 12 | 13.26 | 11.46 | 12.92 | +8.03% | 69,153 | 85,705,816 |
| 2024-02-05 | 12.87 | 13 | 11.5 | 11.96 | -8.84% | 69,738 | 84,500,024 |
| 2024-02-02 | 14 | 14.15 | 12.51 | 13.12 | -6.35% | 48,347 | 64,722,655 |
| 2024-02-01 | 14.27 | 14.55 | 13.81 | 14.01 | -1.82% | 40,913 | 57,862,457 |
| 2024-01-31 | 14.98 | 15.34 | 14.24 | 14.27 | -5.06% | 35,573 | 52,342,425 |
| 2024-01-30 | 15.89 | 15.89 | 15.02 | 15.03 | -5.05% | 35,227 | 54,253,928 |
| 2024-01-29 | 16.54 | 16.54 | 15.78 | 15.83 | -3.12% | 36,626 | 58,827,827 |
| 2024-01-26 | 17 | 17.02 | 16.24 | 16.34 | -3.37% | 29,974 | 49,648,318 |
| 2024-01-25 | 16.2 | 16.98 | 15.95 | 16.91 | +4.38% | 36,209 | 59,919,870 |
| 2024-01-24 | 16.61 | 16.61 | 15.6 | 16.2 | -1.34% | 36,860 | 59,062,881 |
| 2024-01-23 | 16.24 | 16.56 | 15.91 | 16.42 | +0.55% | 32,776 | 53,414,005 |
| 2024-01-22 | 17.52 | 17.75 | 16.15 | 16.33 | -7.11% | 38,068 | 64,199,249 |
| 2024-01-19 | 17.93 | 18.54 | 17.58 | 17.58 | -1.95% | 26,886 | 48,154,444 |
| 2024-01-18 | 18.11 | 18.35 | 17.38 | 17.93 | -1.54% | 35,532 | 63,193,615 |
| 2024-01-17 | 18.89 | 18.9 | 18.2 | 18.21 | -3.14% | 20,362 | 37,756,898 |
| 2024-01-16 | 18.79 | 19.25 | 18.52 | 18.8 | -0.16% | 27,978 | 52,754,414 |
| 2024-01-15 | 19.17 | 19.22 | 18.65 | 18.83 | -2.28% | 22,794 | 42,998,962 |
| 2024-01-12 | 19.29 | 19.74 | 19.08 | 19.27 | -0.1% | 25,059 | 48,660,263 |
| 2024-01-11 | 18.7 | 19.62 | 18.42 | 19.29 | +2.99% | 34,026 | 64,867,414 |
| 2024-01-10 | 18.24 | 19.16 | 18.11 | 18.73 | +2.18% | 34,308 | 64,302,422 |
| 2024-01-09 | 18.52 | 18.89 | 17.85 | 18.33 | -0.97% | 31,389 | 57,423,659 |
| 2024-01-08 | 19.01 | 19.36 | 18.45 | 18.51 | -3.14% | 24,235 | 45,576,692 |
| 2024-01-05 | 19.45 | 20.04 | 18.98 | 19.11 | -1.8% | 26,954 | 52,398,513 |
| 2024-01-04 | 20.1 | 20.13 | 19.27 | 19.46 | -2.7% | 31,585 | 61,648,827 |
| 2024-01-03 | 19.89 | 20.08 | 19.68 | 20 | +0.55% | 21,143 | 42,069,452 |
| 2024-01-02 | 20.54 | 20.54 | 19.86 | 19.89 | -2.98% | 25,408 | 50,787,817 |
| 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：