股票概览
11.77
-1.26%
-0.15
11.83
开盘价
12.03
最高价
11.72
最低价
76,891
成交量
数据更新至: 2024-05-20
技术指标
11.67
MA5 (5日均线)
11.86
MA10 (10日均线)
11.51
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 | 11.72 | 11.77 | -1.26% | 76,891 | 90,997,182 |
| 2024-05-17 | 11.55 | 11.94 | 11.49 | 11.92 | +2.76% | 81,285 | 95,441,777 |
| 2024-05-16 | 11.62 | 11.77 | 11.54 | 11.6 | +0.69% | 61,921 | 72,266,148 |
| 2024-05-15 | 11.54 | 11.75 | 11.41 | 11.52 | -0.35% | 63,129 | 73,212,071 |
| 2024-05-14 | 11.66 | 11.83 | 11.51 | 11.56 | -0.43% | 69,734 | 80,958,033 |
| 2024-05-13 | 11.88 | 11.88 | 11.57 | 11.61 | -3.25% | 80,581 | 94,087,823 |
| 2024-05-10 | 12.2 | 12.2 | 11.77 | 12 | -1.23% | 127,738 | 152,481,788 |
| 2024-05-09 | 12.03 | 12.33 | 12.01 | 12.15 | +0.58% | 82,806 | 100,953,752 |
| 2024-05-08 | 12.22 | 12.44 | 12.01 | 12.08 | -2.11% | 117,603 | 143,252,252 |
| 2024-05-07 | 12.17 | 12.44 | 12.17 | 12.34 | +1.15% | 102,129 | 125,697,898 |
| 2024-05-06 | 12.1 | 12.27 | 12.01 | 12.2 | +2.35% | 108,733 | 131,991,564 |
| 2024-04-30 | 12.08 | 12.16 | 11.76 | 11.92 | -1% | 111,914 | 132,960,353 |
| 2024-04-29 | 11.38 | 12.16 | 11.3 | 12.04 | +6.17% | 165,151 | 195,871,859 |
| 2024-04-26 | 10.89 | 11.49 | 10.83 | 11.34 | +3.28% | 127,996 | 143,504,296 |
| 2024-04-25 | 10.79 | 11.11 | 10.77 | 10.98 | +0.83% | 82,606 | 90,516,235 |
| 2024-04-24 | 10.61 | 10.92 | 10.47 | 10.89 | +3.03% | 95,855 | 102,792,146 |
| 2024-04-23 | 10.53 | 10.67 | 10.41 | 10.57 | +0.86% | 79,723 | 84,111,616 |
| 2024-04-22 | 10.74 | 10.74 | 10.23 | 10.48 | -1.13% | 86,527 | 90,719,946 |
| 2024-04-19 | 10.7 | 10.82 | 10.38 | 10.6 | +0.19% | 108,372 | 114,449,455 |
| 2024-04-18 | 10.77 | 10.88 | 10.44 | 10.58 | -1.76% | 102,137 | 108,711,655 |
| 2024-04-17 | 10.01 | 10.78 | 10.01 | 10.77 | +8.57% | 140,976 | 148,644,213 |
| 2024-04-16 | 10.4 | 10.72 | 9.9 | 9.92 | -7.72% | 156,207 | 158,349,671 |
| 2024-04-15 | 11.15 | 11.24 | 10.5 | 10.75 | -3.67% | 121,949 | 131,969,398 |
| 2024-04-12 | 11.23 | 11.44 | 11.08 | 11.16 | -1.24% | 73,292 | 82,381,028 |
| 2024-04-11 | 11.23 | 11.51 | 11.18 | 11.3 | -0.18% | 79,579 | 90,481,950 |
| 2024-04-10 | 11.7 | 11.77 | 11.21 | 11.32 | -3.99% | 98,728 | 112,687,161 |
| 2024-04-09 | 11.37 | 11.8 | 11.37 | 11.79 | +3.33% | 92,743 | 107,993,538 |
| 2024-04-08 | 11.76 | 11.89 | 11.39 | 11.41 | -4.36% | 104,876 | 121,370,931 |
| 2024-04-03 | 12.11 | 12.33 | 11.79 | 11.93 | -1.49% | 130,709 | 157,133,215 |
| 2024-04-02 | 12.34 | 12.34 | 11.98 | 12.11 | -1.7% | 127,086 | 153,817,000 |
| 2024-04-01 | 11.91 | 12.58 | 11.82 | 12.32 | +3.97% | 177,548 | 216,389,106 |
| 2024-03-29 | 11.7 | 11.95 | 11.46 | 11.85 | +0.85% | 110,864 | 129,561,257 |
| 2024-03-28 | 11.42 | 11.92 | 11.35 | 11.75 | +2.44% | 152,635 | 178,217,517 |
| 2024-03-27 | 12.12 | 12.12 | 11.35 | 11.47 | -5.13% | 136,817 | 159,709,986 |
| 2024-03-26 | 12.26 | 12.44 | 11.88 | 12.09 | -1.14% | 133,193 | 161,654,681 |
| 2024-03-25 | 12.55 | 12.74 | 12.17 | 12.23 | -4.38% | 195,780 | 243,769,128 |
| 2024-03-22 | 13.08 | 13.19 | 12.68 | 12.79 | -3.33% | 246,295 | 317,403,708 |
| 2024-03-21 | 13.89 | 14.08 | 13.18 | 13.23 | -3.78% | 339,730 | 458,227,460 |
| 2024-03-20 | 13.41 | 14.02 | 13.15 | 13.75 | -3.71% | 445,586 | 608,669,835 |
| 2024-03-19 | 14.26 | 14.51 | 14.05 | 14.28 | -0.28% | 209,299 | 298,957,146 |
| 2024-03-18 | 14.15 | 14.35 | 14 | 14.32 | +1.42% | 179,049 | 254,314,445 |
| 2024-03-15 | 14.05 | 14.15 | 13.83 | 14.12 | -0.7% | 149,895 | 209,724,066 |
| 2024-03-14 | 14.25 | 14.49 | 13.85 | 14.22 | -1.8% | 245,129 | 346,449,135 |
| 2024-03-13 | 14.65 | 15.03 | 14.37 | 14.48 | +0.91% | 310,859 | 456,956,386 |
| 2024-03-12 | 14.16 | 14.56 | 14.01 | 14.35 | +1.34% | 264,484 | 379,069,626 |
| 2024-03-11 | 14 | 14.19 | 13.88 | 14.16 | -1.05% | 229,491 | 322,006,205 |
| 2024-03-08 | 13.4 | 14.38 | 13.08 | 14.31 | +7.67% | 327,188 | 453,642,109 |
| 2024-03-07 | 13.71 | 14.06 | 13.26 | 13.29 | -2.99% | 233,367 | 318,989,917 |
| 2024-03-06 | 13.92 | 14.03 | 13.33 | 13.7 | -2.77% | 294,791 | 402,393,107 |
| 2024-03-05 | 14.24 | 14.7 | 13.82 | 14.09 | -5.05% | 406,175 | 577,153,173 |
| 2024-03-04 | 13.72 | 15.18 | 13.38 | 14.84 | +9.04% | 471,426 | 679,174,861 |
| 2024-03-01 | 13.26 | 13.78 | 13.15 | 13.61 | +2.18% | 285,972 | 385,870,950 |
| 2024-02-29 | 12.43 | 13.43 | 12.37 | 13.32 | +7.68% | 245,542 | 320,789,708 |
| 2024-02-28 | 13.48 | 14.23 | 12.33 | 12.37 | -8.57% | 347,712 | 463,828,059 |
| 2024-02-27 | 12.46 | 13.55 | 12.46 | 13.53 | +7.3% | 235,574 | 306,199,427 |
| 2024-02-26 | 12.39 | 12.93 | 12.38 | 12.61 | +1.29% | 161,851 | 204,493,221 |
| 2024-02-23 | 12.18 | 12.47 | 12 | 12.45 | +2.3% | 160,749 | 196,490,913 |
| 2024-02-22 | 11.73 | 12.33 | 11.67 | 12.17 | +3.05% | 168,628 | 203,862,140 |
| 2024-02-21 | 11.52 | 12.31 | 11.45 | 11.81 | +0.94% | 184,519 | 219,950,823 |
| 2024-02-20 | 11.7 | 11.88 | 11.3 | 11.7 | -1.52% | 170,622 | 196,574,120 |
| 2024-02-19 | 11.8 | 11.98 | 11.21 | 11.88 | +3.66% | 221,708 | 257,032,304 |
| 2024-02-08 | 10.45 | 11.62 | 10.45 | 11.46 | +9.67% | 187,106 | 210,857,204 |
| 2024-02-07 | 10.04 | 10.7 | 9.98 | 10.45 | +3.98% | 178,520 | 186,689,024 |
| 2024-02-06 | 9.28 | 10.27 | 9.01 | 10.05 | +8.53% | 185,423 | 178,370,267 |
| 2024-02-05 | 10.47 | 10.49 | 9.04 | 9.26 | -11.89% | 195,687 | 187,770,926 |
| 2024-02-02 | 11.25 | 11.47 | 10.03 | 10.51 | -6.66% | 137,823 | 148,015,631 |
| 2024-02-01 | 11.2 | 11.55 | 10.98 | 11.26 | -1.57% | 110,174 | 123,698,657 |
| 2024-01-31 | 12.02 | 12.19 | 11.4 | 11.44 | -5.69% | 103,459 | 121,784,433 |
| 2024-01-30 | 12.5 | 12.67 | 12.11 | 12.13 | -4.03% | 69,651 | 86,147,116 |
| 2024-01-29 | 13.11 | 13.22 | 12.6 | 12.64 | -3.36% | 66,980 | 85,626,378 |
| 2024-01-26 | 13.3 | 13.35 | 13.02 | 13.08 | -1.88% | 87,691 | 115,479,498 |
| 2024-01-25 | 12.7 | 13.33 | 12.58 | 13.33 | +4.8% | 122,552 | 159,559,978 |
| 2024-01-24 | 12.79 | 12.86 | 12.1 | 12.72 | 0% | 115,022 | 143,294,834 |
| 2024-01-23 | 12.51 | 12.81 | 12.3 | 12.72 | +1.35% | 98,431 | 124,343,779 |
| 2024-01-22 | 13.32 | 13.59 | 12.5 | 12.55 | -6.76% | 104,391 | 135,395,448 |
| 2024-01-19 | 13.59 | 13.92 | 13.46 | 13.46 | -0.59% | 81,550 | 111,397,119 |
| 2024-01-18 | 13.52 | 13.7 | 13.07 | 13.54 | -0.37% | 91,311 | 122,091,793 |
| 2024-01-17 | 13.96 | 13.98 | 13.59 | 13.59 | -2.65% | 53,858 | 74,007,595 |
| 2024-01-16 | 14.04 | 14.08 | 13.7 | 13.96 | -0.5% | 68,530 | 95,045,601 |
| 2024-01-15 | 14.1 | 14.25 | 13.89 | 14.03 | -1.13% | 57,719 | 81,142,074 |
| 2024-01-12 | 14.38 | 14.46 | 14.14 | 14.19 | -1.46% | 60,669 | 86,664,800 |
| 2024-01-11 | 14.03 | 14.44 | 14.02 | 14.4 | +2.42% | 78,852 | 112,564,064 |
| 2024-01-10 | 14.25 | 14.37 | 13.96 | 14.06 | -1.82% | 63,356 | 89,603,178 |
| 2024-01-09 | 14.39 | 14.53 | 14.16 | 14.32 | -0.21% | 62,585 | 89,888,054 |
| 2024-01-08 | 14.71 | 14.76 | 14.33 | 14.35 | -2.58% | 74,728 | 108,084,059 |
| 2024-01-05 | 15 | 15.12 | 14.6 | 14.73 | -1.41% | 72,006 | 107,045,890 |
| 2024-01-04 | 15.24 | 15.37 | 14.88 | 14.94 | -2.35% | 80,442 | 121,112,355 |
| 2024-01-03 | 15.34 | 15.6 | 15.18 | 15.3 | -0.26% | 83,057 | 127,571,624 |
| 2024-01-02 | 15.8 | 15.84 | 15.34 | 15.34 | -2.66% | 88,327 | 136,952,221 |
| 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：