股票概览
12
+1.44%
+0.17
11.83
开盘价
12.03
最高价
11.74
最低价
180,205
成交量
数据更新至: 2024-05-20
技术指标
11.89
MA5 (5日均线)
11.97
MA10 (10日均线)
11.28
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 | 11.83 | 12.03 | 11.74 | 12 | +1.44% | 180,205 | 215,025,105 |
| 2024-05-17 | 11.67 | 11.84 | 11.67 | 11.83 | +0.94% | 121,371 | 142,859,571 |
| 2024-05-16 | 11.87 | 11.96 | 11.67 | 11.72 | -0.59% | 137,824 | 162,711,712 |
| 2024-05-15 | 12.04 | 12.15 | 11.76 | 11.79 | -2.48% | 230,445 | 274,092,945 |
| 2024-05-14 | 12.18 | 12.28 | 12.06 | 12.09 | -1.55% | 263,484 | 319,530,494 |
| 2024-05-13 | 12.29 | 12.55 | 12.01 | 12.28 | -0.65% | 340,240 | 419,375,000 |
| 2024-05-10 | 11.95 | 12.5 | 11.93 | 12.36 | +3.26% | 413,602 | 508,833,468 |
| 2024-05-09 | 11.77 | 12.11 | 11.77 | 11.97 | +1.79% | 279,831 | 335,297,388 |
| 2024-05-08 | 11.88 | 12.12 | 11.73 | 11.76 | -1.01% | 329,396 | 393,042,626 |
| 2024-05-07 | 11.7 | 11.9 | 11.63 | 11.88 | +1.97% | 239,737 | 282,243,607 |
| 2024-05-06 | 11.78 | 12.05 | 11.57 | 11.65 | +0.17% | 314,766 | 369,160,239 |
| 2024-04-30 | 11.54 | 11.86 | 11.41 | 11.63 | +1.93% | 495,050 | 576,782,681 |
| 2024-04-29 | 10.8 | 11.41 | 10.79 | 11.41 | +10.03% | 243,917 | 274,794,263 |
| 2024-04-26 | 10.18 | 10.38 | 10.1 | 10.37 | +1.87% | 120,904 | 124,103,705 |
| 2024-04-25 | 9.99 | 10.31 | 9.97 | 10.18 | +2.21% | 114,008 | 115,997,057 |
| 2024-04-24 | 9.91 | 10.02 | 9.63 | 9.96 | -0.3% | 110,158 | 108,443,579 |
| 2024-04-23 | 10.11 | 10.18 | 9.93 | 9.99 | -0.99% | 78,287 | 78,550,045 |
| 2024-04-22 | 10.18 | 10.28 | 10.04 | 10.09 | -0.98% | 82,398 | 83,516,863 |
| 2024-04-19 | 10.45 | 10.49 | 10.19 | 10.19 | -3.14% | 107,140 | 110,331,406 |
| 2024-04-18 | 10.66 | 10.72 | 10.4 | 10.52 | -1.22% | 107,596 | 113,687,485 |
| 2024-04-17 | 10.2 | 10.67 | 10.2 | 10.65 | +5.45% | 163,997 | 172,800,081 |
| 2024-04-16 | 10.68 | 10.8 | 10.08 | 10.1 | -6.57% | 187,326 | 194,279,187 |
| 2024-04-15 | 10.82 | 11 | 10.52 | 10.81 | -0.64% | 135,613 | 146,008,900 |
| 2024-04-12 | 11.18 | 11.19 | 10.87 | 10.88 | -1.45% | 121,200 | 133,073,448 |
| 2024-04-11 | 10.99 | 11.17 | 10.83 | 11.04 | -0.27% | 125,028 | 137,807,479 |
| 2024-04-10 | 11.22 | 11.25 | 11.01 | 11.07 | -1.25% | 134,695 | 149,407,826 |
| 2024-04-09 | 10.94 | 11.32 | 10.93 | 11.21 | +2.09% | 170,320 | 190,853,287 |
| 2024-04-08 | 11 | 11.25 | 10.97 | 10.98 | -0.99% | 131,728 | 146,150,434 |
| 2024-04-03 | 11.22 | 11.31 | 11.02 | 11.09 | -1.33% | 149,031 | 166,200,109 |
| 2024-04-02 | 11.06 | 11.31 | 10.92 | 11.24 | +2.55% | 196,317 | 218,706,066 |
| 2024-04-01 | 10.69 | 11.03 | 10.56 | 10.96 | +3.89% | 144,298 | 157,682,971 |
| 2024-03-29 | 10.42 | 10.59 | 10.41 | 10.55 | +1.15% | 76,175 | 80,080,167 |
| 2024-03-28 | 10.29 | 10.56 | 10.27 | 10.43 | +1.07% | 99,153 | 103,621,958 |
| 2024-03-27 | 10.78 | 10.86 | 10.3 | 10.32 | -4.62% | 110,581 | 116,706,843 |
| 2024-03-26 | 10.74 | 10.93 | 10.56 | 10.82 | +0.37% | 122,774 | 131,929,271 |
| 2024-03-25 | 10.86 | 11.25 | 10.76 | 10.78 | -1.28% | 149,203 | 163,569,322 |
| 2024-03-22 | 11.29 | 11.31 | 10.88 | 10.92 | -3.28% | 154,495 | 170,324,424 |
| 2024-03-21 | 11.46 | 11.48 | 11.26 | 11.29 | -1.22% | 102,443 | 116,180,426 |
| 2024-03-20 | 11.38 | 11.47 | 11.33 | 11.43 | +0.35% | 89,351 | 101,963,575 |
| 2024-03-19 | 11.52 | 11.65 | 11.39 | 11.39 | -0.87% | 127,125 | 146,092,701 |
| 2024-03-18 | 11.34 | 11.53 | 11.34 | 11.49 | +1.14% | 159,511 | 182,599,743 |
| 2024-03-15 | 11.18 | 11.37 | 11.12 | 11.36 | +1.07% | 105,228 | 118,546,442 |
| 2024-03-14 | 11.29 | 11.42 | 11.13 | 11.24 | -1.14% | 104,327 | 117,821,566 |
| 2024-03-13 | 11.37 | 11.42 | 11.26 | 11.37 | +0.09% | 124,651 | 141,384,506 |
| 2024-03-12 | 11.51 | 11.57 | 11.32 | 11.36 | -0.96% | 174,679 | 198,767,744 |
| 2024-03-11 | 11.08 | 11.52 | 11.05 | 11.47 | +4.37% | 236,400 | 268,558,059 |
| 2024-03-08 | 10.92 | 11.12 | 10.84 | 10.99 | +0.46% | 107,058 | 117,601,235 |
| 2024-03-07 | 11.16 | 11.24 | 10.94 | 10.94 | -1.97% | 116,954 | 129,980,523 |
| 2024-03-06 | 11.05 | 11.32 | 10.95 | 11.16 | +0.36% | 137,028 | 152,305,592 |
| 2024-03-05 | 11.2 | 11.27 | 11.06 | 11.12 | -1.77% | 123,963 | 138,141,613 |
| 2024-03-04 | 11.37 | 11.51 | 11.24 | 11.32 | -0.44% | 140,113 | 158,932,282 |
| 2024-03-01 | 11.41 | 11.52 | 11.23 | 11.37 | -0.35% | 150,751 | 171,301,426 |
| 2024-02-29 | 10.78 | 11.42 | 10.77 | 11.41 | +5.16% | 240,515 | 269,389,137 |
| 2024-02-28 | 11.17 | 11.58 | 10.84 | 10.85 | -1.99% | 299,833 | 338,165,723 |
| 2024-02-27 | 10.75 | 11.07 | 10.74 | 11.07 | +2.22% | 158,769 | 173,338,203 |
| 2024-02-26 | 10.91 | 11.1 | 10.77 | 10.83 | -0.46% | 159,212 | 173,517,154 |
| 2024-02-23 | 10.69 | 10.91 | 10.6 | 10.88 | +1.97% | 154,374 | 166,629,346 |
| 2024-02-22 | 10.58 | 10.72 | 10.5 | 10.67 | +0.76% | 131,815 | 139,984,829 |
| 2024-02-21 | 10.4 | 10.88 | 10.32 | 10.59 | +1.34% | 186,429 | 198,649,986 |
| 2024-02-20 | 10.52 | 10.52 | 10.28 | 10.45 | -0.67% | 128,308 | 133,229,311 |
| 2024-02-19 | 10.85 | 10.85 | 10.37 | 10.52 | -0.85% | 171,997 | 181,763,385 |
| 2024-02-08 | 10.22 | 10.98 | 10.15 | 10.61 | +4.12% | 268,515 | 287,340,712 |
| 2024-02-07 | 9.63 | 10.3 | 9.6 | 10.19 | +7.26% | 316,059 | 318,919,714 |
| 2024-02-06 | 8.65 | 9.5 | 8.65 | 9.5 | +9.95% | 267,368 | 245,635,823 |
| 2024-02-05 | 9.31 | 9.32 | 8.46 | 8.64 | -8.09% | 282,874 | 249,667,872 |
| 2024-02-02 | 9.86 | 10.05 | 9.1 | 9.4 | -4.28% | 226,908 | 216,409,455 |
| 2024-02-01 | 9.85 | 10.17 | 9.77 | 9.82 | -1.8% | 180,433 | 179,376,526 |
| 2024-01-31 | 11.02 | 11.2 | 10 | 10 | -9.99% | 305,145 | 317,510,943 |
| 2024-01-30 | 11.28 | 11.54 | 11.07 | 11.11 | -2.03% | 127,699 | 144,298,260 |
| 2024-01-29 | 11.84 | 11.92 | 11.31 | 11.34 | -4.3% | 151,128 | 174,674,247 |
| 2024-01-26 | 11.86 | 12.03 | 11.81 | 11.85 | -1.17% | 140,605 | 167,627,980 |
| 2024-01-25 | 11.5 | 12 | 11.35 | 11.99 | +3.99% | 217,735 | 255,141,853 |
| 2024-01-24 | 11.56 | 11.67 | 11.02 | 11.53 | -0.09% | 183,857 | 209,123,267 |
| 2024-01-23 | 11.43 | 11.64 | 11.14 | 11.54 | +1.14% | 140,642 | 161,429,547 |
| 2024-01-22 | 12.1 | 12.16 | 11.27 | 11.41 | -6.63% | 251,013 | 292,846,323 |
| 2024-01-19 | 12.6 | 12.85 | 12.2 | 12.22 | -3.48% | 170,394 | 213,672,192 |
| 2024-01-18 | 12.2 | 12.69 | 11.91 | 12.66 | +2.18% | 231,505 | 284,409,137 |
| 2024-01-17 | 12.99 | 13 | 12.37 | 12.39 | -5.49% | 236,562 | 299,518,114 |
| 2024-01-16 | 13.34 | 13.49 | 12.79 | 13.11 | -1.72% | 305,305 | 399,714,423 |
| 2024-01-15 | 13.38 | 13.65 | 13.32 | 13.34 | -1.19% | 181,872 | 244,154,124 |
| 2024-01-12 | 13.61 | 13.81 | 13.46 | 13.5 | -1.75% | 271,005 | 369,417,120 |
| 2024-01-11 | 13.25 | 13.88 | 13.13 | 13.74 | +3% | 405,396 | 551,772,477 |
| 2024-01-10 | 13.57 | 13.95 | 13.32 | 13.34 | -2.63% | 380,099 | 519,495,990 |
| 2024-01-09 | 13.29 | 13.73 | 13.15 | 13.7 | +3.01% | 319,181 | 432,544,619 |
| 2024-01-08 | 13.21 | 13.55 | 13.11 | 13.3 | 0% | 212,611 | 284,918,481 |
| 2024-01-05 | 13.5 | 13.8 | 13.03 | 13.3 | -2.35% | 308,709 | 414,780,911 |
| 2024-01-04 | 13.71 | 13.75 | 13.47 | 13.62 | -1.8% | 316,324 | 430,014,865 |
| 2024-01-03 | 13.23 | 13.9 | 13.19 | 13.87 | +4.05% | 545,222 | 741,279,298 |
| 2024-01-02 | 13.25 | 13.45 | 13.11 | 13.33 | +0.3% | 285,173 | 380,030,437 |
| 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：