股票概览
12.08
+1.09%
+0.13
11.99
开盘价
12.2
最高价
11.84
最低价
34,152
成交量
数据更新至: 2024-05-20
技术指标
11.82
MA5 (5日均线)
11.90
MA10 (10日均线)
11.73
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 | 11.99 | 12.2 | 11.84 | 12.08 | +1.09% | 34,152 | 41,197,846 |
| 2024-05-17 | 11.76 | 11.96 | 11.63 | 11.95 | +2.05% | 29,676 | 35,137,823 |
| 2024-05-16 | 11.65 | 11.92 | 11.65 | 11.71 | +0.69% | 26,842 | 31,626,776 |
| 2024-05-15 | 11.73 | 11.85 | 11.58 | 11.63 | -0.77% | 26,990 | 31,571,082 |
| 2024-05-14 | 11.81 | 11.98 | 11.68 | 11.72 | +0.34% | 40,313 | 47,521,207 |
| 2024-05-13 | 11.71 | 11.94 | 11.55 | 11.68 | -1.18% | 36,893 | 43,280,662 |
| 2024-05-10 | 12.14 | 12.14 | 11.77 | 11.82 | -2.31% | 33,614 | 39,947,059 |
| 2024-05-09 | 11.95 | 12.24 | 11.95 | 12.1 | +0.17% | 24,941 | 30,287,119 |
| 2024-05-08 | 12.22 | 12.27 | 12.01 | 12.08 | -1.39% | 30,672 | 37,169,795 |
| 2024-05-07 | 12.23 | 12.3 | 12.1 | 12.25 | +0.08% | 28,468 | 34,777,311 |
| 2024-05-06 | 12.23 | 12.45 | 12.2 | 12.24 | +0.74% | 39,153 | 48,220,704 |
| 2024-04-30 | 12.23 | 12.25 | 12.01 | 12.15 | -0.33% | 38,762 | 47,003,453 |
| 2024-04-29 | 11.94 | 12.24 | 11.8 | 12.19 | +2.96% | 45,767 | 55,363,202 |
| 2024-04-26 | 11.57 | 11.9 | 11.47 | 11.84 | +2.69% | 47,843 | 56,229,048 |
| 2024-04-25 | 11.58 | 11.65 | 11.4 | 11.53 | -0.09% | 34,217 | 39,475,954 |
| 2024-04-24 | 11.12 | 11.54 | 11.1 | 11.54 | +4.06% | 41,615 | 47,391,934 |
| 2024-04-23 | 10.94 | 11.23 | 10.9 | 11.09 | +1.37% | 29,571 | 32,723,917 |
| 2024-04-22 | 10.8 | 11.11 | 10.52 | 10.94 | -0.18% | 29,237 | 31,786,882 |
| 2024-04-19 | 11.01 | 11.12 | 10.77 | 10.96 | -0.72% | 29,936 | 32,685,653 |
| 2024-04-18 | 11.24 | 11.33 | 10.93 | 11.04 | -1.69% | 40,028 | 44,529,896 |
| 2024-04-17 | 10.5 | 11.25 | 10.5 | 11.23 | +8.08% | 45,929 | 50,573,101 |
| 2024-04-16 | 11.06 | 11.07 | 10.39 | 10.39 | -5.46% | 48,961 | 51,939,936 |
| 2024-04-15 | 11.55 | 11.55 | 10.8 | 10.99 | -4.35% | 48,685 | 54,000,704 |
| 2024-04-12 | 11.51 | 11.74 | 11.44 | 11.49 | -0.09% | 29,325 | 33,952,140 |
| 2024-04-11 | 11.46 | 11.8 | 11.46 | 11.5 | -0.78% | 27,563 | 32,077,593 |
| 2024-04-10 | 11.79 | 11.86 | 11.43 | 11.59 | -2.44% | 29,599 | 34,250,251 |
| 2024-04-09 | 11.7 | 11.93 | 11.64 | 11.88 | +1.54% | 32,021 | 37,754,010 |
| 2024-04-08 | 12.1 | 12.1 | 11.68 | 11.7 | -2.9% | 30,706 | 36,340,482 |
| 2024-04-03 | 12.3 | 12.32 | 11.82 | 12.05 | -2.43% | 41,482 | 49,780,317 |
| 2024-04-02 | 12.5 | 12.64 | 12.26 | 12.35 | -1.83% | 39,861 | 49,422,707 |
| 2024-04-01 | 12.41 | 12.68 | 12.36 | 12.58 | +1.37% | 39,794 | 50,071,416 |
| 2024-03-29 | 12.2 | 12.42 | 11.86 | 12.41 | +2.82% | 52,998 | 64,544,321 |
| 2024-03-28 | 11.62 | 12.23 | 11.56 | 12.07 | +4.68% | 54,008 | 64,817,105 |
| 2024-03-27 | 12.21 | 12.22 | 11.52 | 11.53 | -6.11% | 52,869 | 62,478,112 |
| 2024-03-26 | 12.47 | 12.66 | 12.05 | 12.28 | -2.07% | 56,153 | 69,247,760 |
| 2024-03-25 | 13 | 13.09 | 12.5 | 12.54 | -4.71% | 52,011 | 66,901,246 |
| 2024-03-22 | 13.14 | 13.29 | 12.81 | 13.16 | +0.15% | 74,785 | 97,484,600 |
| 2024-03-21 | 13.23 | 13.36 | 13.08 | 13.14 | -0.76% | 60,689 | 80,169,396 |
| 2024-03-20 | 13.19 | 13.33 | 13.03 | 13.24 | -0.23% | 77,060 | 101,729,948 |
| 2024-03-19 | 13.52 | 13.57 | 13.27 | 13.27 | -3.14% | 102,521 | 136,965,044 |
| 2024-03-18 | 13.45 | 13.9 | 13.3 | 13.7 | +1.86% | 176,569 | 241,167,304 |
| 2024-03-15 | 13.28 | 13.6 | 12.5 | 13.45 | +3.78% | 201,486 | 265,324,296 |
| 2024-03-14 | 12.62 | 13.33 | 12.33 | 12.96 | +1.81% | 139,570 | 178,718,835 |
| 2024-03-13 | 12.53 | 12.89 | 12.51 | 12.73 | +1.43% | 62,027 | 78,749,413 |
| 2024-03-12 | 12.46 | 12.58 | 12.33 | 12.55 | +0.72% | 45,146 | 56,263,368 |
| 2024-03-11 | 12.28 | 12.46 | 12.08 | 12.46 | +1.47% | 52,294 | 64,239,311 |
| 2024-03-08 | 11.96 | 12.36 | 11.92 | 12.28 | +2.68% | 39,967 | 48,459,894 |
| 2024-03-07 | 12.21 | 12.5 | 11.96 | 11.96 | -2.05% | 41,973 | 51,222,213 |
| 2024-03-06 | 12.19 | 12.36 | 11.9 | 12.21 | +0.16% | 39,594 | 48,096,191 |
| 2024-03-05 | 12.49 | 12.49 | 12.11 | 12.19 | -2.4% | 44,940 | 55,279,125 |
| 2024-03-04 | 12.61 | 12.69 | 12.21 | 12.49 | -0.72% | 58,120 | 72,243,592 |
| 2024-03-01 | 12.25 | 12.67 | 12.25 | 12.58 | +2.36% | 65,499 | 81,713,365 |
| 2024-02-29 | 11.3 | 12.29 | 11.3 | 12.29 | +6.31% | 75,114 | 90,688,564 |
| 2024-02-28 | 12.58 | 12.78 | 11.54 | 11.56 | -7.96% | 105,887 | 129,582,842 |
| 2024-02-27 | 12.18 | 12.57 | 12 | 12.56 | +3.29% | 65,582 | 80,478,787 |
| 2024-02-26 | 11.92 | 12.43 | 11.91 | 12.16 | +0.91% | 71,163 | 86,463,870 |
| 2024-02-23 | 11.8 | 12.06 | 11.59 | 12.05 | +3.52% | 54,011 | 63,853,798 |
| 2024-02-22 | 11.38 | 11.76 | 11.28 | 11.64 | +2.74% | 52,012 | 60,290,841 |
| 2024-02-21 | 11.07 | 11.75 | 11.07 | 11.33 | +0.8% | 66,865 | 76,635,773 |
| 2024-02-20 | 11.17 | 11.28 | 10.88 | 11.24 | -0.62% | 60,524 | 67,431,692 |
| 2024-02-19 | 11.35 | 11.69 | 11.05 | 11.31 | -2.58% | 108,804 | 123,030,971 |
| 2024-02-08 | 10.12 | 11.84 | 10.12 | 11.61 | +13.16% | 105,769 | 120,537,568 |
| 2024-02-07 | 10 | 10.68 | 9.8 | 10.26 | +5.77% | 90,197 | 92,957,348 |
| 2024-02-06 | 8.71 | 9.98 | 8.43 | 9.7 | +10.1% | 92,436 | 84,762,865 |
| 2024-02-05 | 10.07 | 10.07 | 8.61 | 8.81 | -13.29% | 89,484 | 81,652,486 |
| 2024-02-02 | 10.8 | 11.1 | 9.77 | 10.16 | -6.1% | 63,246 | 65,245,628 |
| 2024-02-01 | 10.86 | 11.09 | 10.54 | 10.82 | -1.46% | 40,198 | 43,461,021 |
| 2024-01-31 | 11.9 | 11.99 | 10.98 | 10.98 | -7.81% | 49,132 | 55,756,013 |
| 2024-01-30 | 12.2 | 12.4 | 11.91 | 11.91 | -2.62% | 25,778 | 31,279,686 |
| 2024-01-29 | 12.75 | 12.82 | 12.21 | 12.23 | -3.85% | 29,871 | 37,115,038 |
| 2024-01-26 | 12.85 | 12.94 | 12.68 | 12.72 | -0.86% | 28,664 | 36,715,988 |
| 2024-01-25 | 12.27 | 12.86 | 12.13 | 12.83 | +4.56% | 38,859 | 49,007,996 |
| 2024-01-24 | 12.23 | 12.34 | 11.74 | 12.27 | +0.57% | 37,135 | 44,786,711 |
| 2024-01-23 | 12.09 | 12.32 | 11.91 | 12.2 | +0.41% | 34,542 | 41,858,333 |
| 2024-01-22 | 13 | 13.04 | 12 | 12.15 | -5.89% | 42,165 | 52,817,792 |
| 2024-01-19 | 13.15 | 13.22 | 12.91 | 12.91 | -1.68% | 20,576 | 26,838,257 |
| 2024-01-18 | 13.21 | 13.25 | 12.68 | 13.13 | -0.76% | 38,781 | 50,137,454 |
| 2024-01-17 | 13.56 | 13.58 | 13.18 | 13.23 | -2.36% | 26,269 | 35,194,633 |
| 2024-01-16 | 13.8 | 13.84 | 13.35 | 13.55 | -1.24% | 27,873 | 37,676,507 |
| 2024-01-15 | 13.69 | 13.84 | 13.5 | 13.72 | -0.29% | 20,586 | 28,232,268 |
| 2024-01-12 | 13.98 | 14.08 | 13.74 | 13.76 | -1.57% | 22,687 | 31,501,260 |
| 2024-01-11 | 13.65 | 14.13 | 13.65 | 13.98 | +2.72% | 27,533 | 38,427,564 |
| 2024-01-10 | 13.8 | 13.91 | 13.5 | 13.61 | -1.95% | 24,184 | 33,121,048 |
| 2024-01-09 | 13.85 | 14.13 | 13.81 | 13.88 | +0.51% | 22,645 | 31,600,892 |
| 2024-01-08 | 14.36 | 14.36 | 13.81 | 13.81 | -3.56% | 30,227 | 42,299,340 |
| 2024-01-05 | 14.64 | 14.79 | 14.2 | 14.32 | -2.19% | 24,896 | 36,050,285 |
| 2024-01-04 | 14.77 | 14.8 | 14.59 | 14.64 | -1.21% | 18,693 | 27,445,215 |
| 2024-01-03 | 15.02 | 15.06 | 14.6 | 14.82 | -1.72% | 27,934 | 41,383,788 |
| 2024-01-02 | 15.06 | 15.24 | 15.02 | 15.08 | -0.07% | 24,186 | 36,560,863 |
| 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：