股票概览
11.95
+0.84%
+0.1
11.79
开盘价
12.03
最高价
11.79
最低价
56,534
成交量
数据更新至: 2024-05-20
技术指标
11.77
MA5 (5日均线)
11.83
MA10 (10日均线)
11.54
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 | 11.79 | 12.03 | 11.79 | 11.95 | +0.84% | 56,534 | 67,399,184 |
| 2024-05-17 | 11.65 | 11.87 | 11.61 | 11.85 | +1.72% | 58,234 | 68,476,744 |
| 2024-05-16 | 11.71 | 11.81 | 11.58 | 11.65 | -0.77% | 41,543 | 48,572,492 |
| 2024-05-15 | 11.69 | 11.96 | 11.59 | 11.74 | +0.6% | 52,470 | 61,832,609 |
| 2024-05-14 | 11.56 | 11.73 | 11.51 | 11.67 | -0.26% | 43,822 | 50,946,028 |
| 2024-05-13 | 12.01 | 12.08 | 11.58 | 11.7 | -3.54% | 101,959 | 119,985,156 |
| 2024-05-10 | 11.97 | 13.09 | 11.85 | 12.13 | +1.76% | 156,482 | 194,141,618 |
| 2024-05-09 | 11.64 | 12.02 | 11.62 | 11.92 | +1.36% | 50,497 | 59,962,680 |
| 2024-05-08 | 12 | 12.12 | 11.65 | 11.76 | -1.51% | 62,703 | 74,188,750 |
| 2024-05-07 | 11.74 | 11.98 | 11.66 | 11.94 | +2.4% | 47,139 | 55,937,386 |
| 2024-05-06 | 11.68 | 11.82 | 11.57 | 11.66 | +1.22% | 42,796 | 49,923,163 |
| 2024-04-30 | 11.5 | 11.67 | 11.3 | 11.52 | -0.17% | 52,173 | 60,028,897 |
| 2024-04-29 | 11.24 | 11.57 | 11.23 | 11.54 | +2.76% | 47,830 | 54,796,860 |
| 2024-04-26 | 11.08 | 11.3 | 11.02 | 11.23 | +1.26% | 51,680 | 57,904,108 |
| 2024-04-25 | 11.35 | 11.37 | 11.03 | 11.09 | -2.29% | 49,151 | 54,702,715 |
| 2024-04-24 | 11.1 | 11.35 | 11 | 11.35 | +2.25% | 53,894 | 60,521,117 |
| 2024-04-23 | 11.19 | 11.23 | 11.08 | 11.1 | +0.27% | 24,048 | 26,826,994 |
| 2024-04-22 | 10.91 | 11.16 | 10.68 | 11.07 | +1.47% | 32,062 | 35,372,414 |
| 2024-04-19 | 11.07 | 11.19 | 10.82 | 10.91 | -1.53% | 35,949 | 39,446,891 |
| 2024-04-18 | 10.97 | 11.22 | 10.88 | 11.08 | +1.93% | 51,340 | 56,838,302 |
| 2024-04-17 | 10.44 | 10.9 | 10.4 | 10.87 | +5.53% | 42,337 | 45,390,402 |
| 2024-04-16 | 10.82 | 10.82 | 10.2 | 10.3 | -5.59% | 50,161 | 52,099,105 |
| 2024-04-15 | 11.2 | 11.3 | 10.68 | 10.91 | -2.15% | 47,287 | 51,868,180 |
| 2024-04-12 | 11.31 | 11.37 | 11.1 | 11.15 | -1.24% | 21,319 | 23,949,966 |
| 2024-04-11 | 11.37 | 11.57 | 11.27 | 11.29 | -1.66% | 30,433 | 34,676,383 |
| 2024-04-10 | 11.81 | 11.87 | 11.4 | 11.48 | -2.79% | 36,577 | 42,227,458 |
| 2024-04-09 | 11.7 | 11.94 | 11.69 | 11.81 | +1.29% | 35,655 | 42,189,348 |
| 2024-04-08 | 12.1 | 12.1 | 11.64 | 11.66 | -4.35% | 54,847 | 64,826,840 |
| 2024-04-03 | 12.09 | 12.25 | 11.87 | 12.19 | +0.83% | 55,579 | 67,181,630 |
| 2024-04-02 | 12.31 | 12.31 | 12.01 | 12.09 | -2.03% | 54,167 | 65,687,192 |
| 2024-04-01 | 12.42 | 12.58 | 12.26 | 12.34 | -1.2% | 77,815 | 96,008,777 |
| 2024-03-29 | 12.55 | 12.69 | 12.27 | 12.49 | -1.19% | 97,811 | 121,676,069 |
| 2024-03-28 | 11.93 | 12.65 | 11.9 | 12.64 | +5.95% | 127,284 | 157,988,124 |
| 2024-03-27 | 11.81 | 12.21 | 11.4 | 11.93 | +1.02% | 100,636 | 118,543,110 |
| 2024-03-26 | 12.04 | 12.09 | 11.64 | 11.81 | -3.51% | 114,580 | 135,633,395 |
| 2024-03-25 | 13.08 | 13.36 | 12.09 | 12.24 | -7.69% | 250,643 | 316,550,985 |
| 2024-03-22 | 13.26 | 13.26 | 13.01 | 13.26 | +10.04% | 134,295 | 177,827,552 |
| 2024-03-21 | 12.1 | 12.16 | 11.9 | 12.05 | +0.58% | 24,047 | 28,915,224 |
| 2024-03-20 | 11.89 | 12 | 11.86 | 11.98 | +0.67% | 24,265 | 28,960,290 |
| 2024-03-19 | 11.93 | 12.23 | 11.85 | 11.9 | -0.42% | 44,365 | 53,219,789 |
| 2024-03-18 | 12.02 | 12.02 | 11.74 | 11.95 | +1.7% | 25,314 | 30,012,629 |
| 2024-03-15 | 11.61 | 11.82 | 11.5 | 11.75 | +1.21% | 35,291 | 41,170,687 |
| 2024-03-14 | 11.59 | 11.78 | 11.48 | 11.61 | +0.26% | 25,102 | 29,235,397 |
| 2024-03-13 | 11.58 | 11.71 | 11.32 | 11.58 | +0.26% | 34,254 | 39,458,578 |
| 2024-03-12 | 11.44 | 11.6 | 11.31 | 11.55 | +2.39% | 31,496 | 36,033,341 |
| 2024-03-11 | 11.03 | 11.28 | 11.02 | 11.28 | +2.17% | 21,602 | 24,127,522 |
| 2024-03-08 | 10.88 | 11.09 | 10.88 | 11.04 | +1.28% | 19,712 | 21,649,174 |
| 2024-03-07 | 11.07 | 11.16 | 10.9 | 10.9 | -1.8% | 16,854 | 18,564,328 |
| 2024-03-06 | 11.06 | 11.2 | 10.87 | 11.1 | +0.09% | 26,532 | 29,239,154 |
| 2024-03-05 | 11.16 | 11.34 | 11.06 | 11.09 | -0.72% | 24,549 | 27,425,674 |
| 2024-03-04 | 11.23 | 11.28 | 11.06 | 11.17 | -0.89% | 21,924 | 24,481,095 |
| 2024-03-01 | 11.3 | 11.38 | 11.19 | 11.27 | -0.18% | 27,292 | 30,774,022 |
| 2024-02-29 | 10.99 | 11.35 | 10.91 | 11.29 | +2.26% | 24,105 | 26,984,572 |
| 2024-02-28 | 11.78 | 11.88 | 11.04 | 11.04 | -4.91% | 33,985 | 39,206,473 |
| 2024-02-27 | 11.41 | 11.63 | 11.3 | 11.61 | +1.22% | 21,989 | 25,326,583 |
| 2024-02-26 | 11.46 | 11.65 | 11.28 | 11.47 | +1.06% | 26,394 | 30,240,716 |
| 2024-02-23 | 11.25 | 11.36 | 11.12 | 11.35 | +0.89% | 22,824 | 25,740,387 |
| 2024-02-22 | 11.3 | 11.36 | 11.11 | 11.25 | 0% | 18,922 | 21,231,918 |
| 2024-02-21 | 11 | 11.54 | 10.88 | 11.25 | +1.72% | 36,605 | 41,308,785 |
| 2024-02-20 | 11.08 | 11.15 | 10.83 | 11.06 | -1.16% | 15,890 | 17,487,984 |
| 2024-02-19 | 11 | 11.25 | 10.91 | 11.19 | +1.91% | 40,084 | 44,310,837 |
| 2024-02-08 | 10.1 | 10.98 | 9.98 | 10.98 | +9.8% | 48,754 | 51,598,298 |
| 2024-02-07 | 10 | 10.18 | 9.72 | 10 | +0.1% | 44,249 | 43,924,620 |
| 2024-02-06 | 8.92 | 10 | 8.56 | 9.99 | +8.47% | 70,241 | 64,450,468 |
| 2024-02-05 | 9.84 | 9.84 | 8.89 | 9.21 | -6.78% | 68,346 | 62,028,111 |
| 2024-02-02 | 10.38 | 10.52 | 9.57 | 9.88 | -6.7% | 48,098 | 48,337,057 |
| 2024-02-01 | 10.5 | 10.6 | 10.1 | 10.59 | -0.47% | 56,456 | 58,190,817 |
| 2024-01-31 | 10.74 | 10.87 | 10.38 | 10.64 | -1.57% | 34,789 | 36,863,525 |
| 2024-01-30 | 11.09 | 11.2 | 10.81 | 10.81 | -2.44% | 22,659 | 24,935,411 |
| 2024-01-29 | 11.6 | 11.66 | 11.03 | 11.08 | -4.15% | 37,188 | 41,845,273 |
| 2024-01-26 | 11.73 | 12.04 | 11.48 | 11.56 | -0.77% | 39,730 | 46,825,521 |
| 2024-01-25 | 10.93 | 11.71 | 10.8 | 11.65 | +6.78% | 44,790 | 50,942,138 |
| 2024-01-24 | 10.9 | 10.95 | 10.45 | 10.91 | +0.83% | 24,823 | 26,614,762 |
| 2024-01-23 | 10.99 | 11.06 | 10.66 | 10.82 | -0.82% | 22,932 | 24,864,342 |
| 2024-01-22 | 11.65 | 11.65 | 10.79 | 10.91 | -6.35% | 32,151 | 35,968,427 |
| 2024-01-19 | 11.91 | 12.03 | 11.65 | 11.65 | -2.1% | 17,154 | 20,292,715 |
| 2024-01-18 | 11.89 | 11.93 | 11.51 | 11.9 | +0.08% | 25,854 | 30,211,562 |
| 2024-01-17 | 12.1 | 12.18 | 11.87 | 11.89 | -1.33% | 18,757 | 22,554,032 |
| 2024-01-16 | 12.1 | 12.2 | 11.95 | 12.05 | -0.9% | 27,657 | 33,358,279 |
| 2024-01-15 | 12.3 | 12.42 | 12.13 | 12.16 | -1.54% | 24,213 | 29,678,240 |
| 2024-01-12 | 12.32 | 12.5 | 12.24 | 12.35 | -0.72% | 20,090 | 24,867,579 |
| 2024-01-11 | 12.34 | 12.45 | 12.11 | 12.44 | +0.16% | 44,074 | 53,990,592 |
| 2024-01-10 | 12.36 | 12.44 | 12.08 | 12.42 | -0.24% | 41,671 | 51,107,679 |
| 2024-01-09 | 12.12 | 12.47 | 12.01 | 12.45 | +2.72% | 38,653 | 47,408,277 |
| 2024-01-08 | 12.46 | 12.5 | 12.12 | 12.12 | -3.04% | 24,022 | 29,375,038 |
| 2024-01-05 | 12.69 | 12.79 | 12.35 | 12.5 | -1.73% | 22,723 | 28,537,794 |
| 2024-01-04 | 12.78 | 12.79 | 12.59 | 12.72 | 0% | 21,532 | 27,265,184 |
| 2024-01-03 | 12.97 | 13.07 | 12.66 | 12.72 | -2.38% | 42,107 | 53,946,636 |
| 2024-01-02 | 13.13 | 13.18 | 12.9 | 13.03 | -0.46% | 22,080 | 28,834,100 |
| 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：