股票概览
11.99
0%
0
12.03
开盘价
12.04
最高价
11.77
最低价
61,077
成交量
数据更新至: 2024-05-20
技术指标
11.87
MA5 (5日均线)
11.90
MA10 (10日均线)
11.49
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 | 12.03 | 12.04 | 11.77 | 11.99 | 0% | 61,077 | 72,855,939 |
| 2024-05-17 | 11.74 | 12.03 | 11.68 | 11.99 | +0.84% | 82,304 | 97,907,233 |
| 2024-05-16 | 11.9 | 12.19 | 11.82 | 11.89 | +0.93% | 97,033 | 116,386,052 |
| 2024-05-15 | 11.72 | 12.18 | 11.62 | 11.78 | +0.6% | 118,736 | 140,978,386 |
| 2024-05-14 | 11.9 | 12.04 | 11.7 | 11.71 | -0.76% | 57,184 | 67,631,298 |
| 2024-05-13 | 11.72 | 12.2 | 11.5 | 11.8 | -0.59% | 88,753 | 105,461,834 |
| 2024-05-10 | 12.19 | 12.19 | 11.81 | 11.87 | -2.06% | 53,135 | 63,307,026 |
| 2024-05-09 | 11.8 | 12.19 | 11.76 | 12.12 | +2.97% | 80,329 | 96,925,158 |
| 2024-05-08 | 12 | 12.06 | 11.73 | 11.77 | -2.4% | 80,788 | 95,695,754 |
| 2024-05-07 | 12 | 12.24 | 11.96 | 12.06 | -0.33% | 80,246 | 97,094,888 |
| 2024-05-06 | 12.18 | 12.33 | 11.96 | 12.1 | +0.33% | 110,216 | 133,206,490 |
| 2024-04-30 | 11.91 | 12.22 | 11.7 | 12.06 | +1.6% | 148,631 | 177,804,461 |
| 2024-04-29 | 11.54 | 11.99 | 11.52 | 11.87 | +2.95% | 129,102 | 152,150,299 |
| 2024-04-26 | 11.3 | 11.69 | 11.08 | 11.53 | +6.66% | 163,297 | 186,921,060 |
| 2024-04-25 | 10.96 | 11.26 | 10.79 | 10.81 | -0.46% | 109,789 | 120,924,918 |
| 2024-04-24 | 10.52 | 10.92 | 10.48 | 10.86 | +3.82% | 85,493 | 92,196,064 |
| 2024-04-23 | 10.38 | 10.57 | 10.31 | 10.46 | +2.25% | 65,937 | 68,796,126 |
| 2024-04-22 | 10.13 | 10.34 | 9.86 | 10.23 | -0.97% | 67,463 | 68,383,578 |
| 2024-04-19 | 10.55 | 10.55 | 10.2 | 10.33 | -2.18% | 75,201 | 77,858,093 |
| 2024-04-18 | 10.71 | 10.85 | 10.37 | 10.56 | -2.94% | 109,171 | 115,811,681 |
| 2024-04-17 | 9.88 | 10.88 | 9.88 | 10.88 | +13.33% | 140,123 | 146,066,772 |
| 2024-04-16 | 10.52 | 10.56 | 9.6 | 9.6 | -10.36% | 142,108 | 141,642,586 |
| 2024-04-15 | 11.1 | 11.28 | 10.44 | 10.71 | -4.88% | 116,641 | 125,979,256 |
| 2024-04-12 | 11.38 | 11.55 | 11.06 | 11.26 | +0.27% | 79,865 | 90,859,848 |
| 2024-04-11 | 11.2 | 11.56 | 11.05 | 11.23 | -0.62% | 70,025 | 79,423,030 |
| 2024-04-10 | 11.91 | 11.98 | 11.19 | 11.3 | -4.48% | 98,725 | 112,609,804 |
| 2024-04-09 | 11.67 | 11.88 | 11.47 | 11.83 | +1.37% | 71,514 | 83,777,454 |
| 2024-04-08 | 12.04 | 12.07 | 11.66 | 11.67 | -3.07% | 84,685 | 100,302,240 |
| 2024-04-03 | 12.52 | 12.53 | 11.99 | 12.04 | -4.14% | 115,371 | 140,131,144 |
| 2024-04-02 | 12.92 | 12.96 | 12.4 | 12.56 | -1.41% | 118,629 | 148,913,127 |
| 2024-04-01 | 12.36 | 12.75 | 12.36 | 12.74 | +3.07% | 112,723 | 141,756,777 |
| 2024-03-29 | 12.5 | 12.68 | 12.24 | 12.36 | -1.28% | 106,087 | 131,448,410 |
| 2024-03-28 | 12.38 | 12.83 | 12.2 | 12.52 | +2.2% | 122,180 | 153,642,328 |
| 2024-03-27 | 13.1 | 13.14 | 12.21 | 12.25 | -5.26% | 116,249 | 145,787,963 |
| 2024-03-26 | 12.9 | 13.45 | 12.7 | 12.93 | -0.61% | 141,673 | 184,588,211 |
| 2024-03-25 | 13.61 | 13.84 | 12.95 | 13.01 | -5.11% | 166,073 | 222,623,883 |
| 2024-03-22 | 13.8 | 13.96 | 13.5 | 13.71 | -1.08% | 137,774 | 189,244,037 |
| 2024-03-21 | 13.91 | 14.09 | 13.8 | 13.86 | -0.65% | 142,508 | 198,663,366 |
| 2024-03-20 | 13.9 | 14.1 | 13.75 | 13.95 | -0.21% | 152,806 | 212,589,043 |
| 2024-03-19 | 14.2 | 14.22 | 13.87 | 13.98 | -2.37% | 203,600 | 285,618,014 |
| 2024-03-18 | 14.01 | 14.35 | 13.88 | 14.32 | +3.62% | 236,957 | 335,944,083 |
| 2024-03-15 | 13.69 | 13.84 | 13.29 | 13.82 | +1.77% | 162,095 | 220,254,119 |
| 2024-03-14 | 13.65 | 13.86 | 13.38 | 13.58 | -2.16% | 214,302 | 291,419,191 |
| 2024-03-13 | 13.98 | 14.42 | 13.81 | 13.88 | -0.5% | 263,662 | 372,839,305 |
| 2024-03-12 | 14.38 | 14.66 | 13.9 | 13.95 | -2.04% | 255,646 | 361,094,789 |
| 2024-03-11 | 13.3 | 14.36 | 13.2 | 14.24 | +2.96% | 296,949 | 413,083,137 |
| 2024-03-08 | 13.61 | 14.1 | 13.5 | 13.83 | +2.83% | 247,489 | 342,780,670 |
| 2024-03-07 | 13.92 | 14.15 | 13.33 | 13.45 | -4.54% | 276,333 | 378,151,606 |
| 2024-03-06 | 12.84 | 14.18 | 12.74 | 14.09 | +7.89% | 401,740 | 544,782,469 |
| 2024-03-05 | 13.14 | 13.83 | 12.95 | 13.06 | -1.95% | 366,237 | 493,485,192 |
| 2024-03-04 | 13.9 | 14.56 | 13.25 | 13.32 | +4.06% | 473,254 | 649,827,076 |
| 2024-03-01 | 11.68 | 12.88 | 11.68 | 12.8 | +10.82% | 375,698 | 470,532,420 |
| 2024-02-29 | 10.8 | 11.65 | 10.63 | 11.55 | +6.45% | 191,215 | 217,207,721 |
| 2024-02-28 | 12.1 | 12.43 | 10.84 | 10.85 | -9.13% | 304,267 | 358,269,860 |
| 2024-02-27 | 11.05 | 12.01 | 11.05 | 11.94 | +6.13% | 256,560 | 299,233,740 |
| 2024-02-26 | 11.12 | 11.65 | 10.96 | 11.25 | 0% | 231,566 | 262,472,319 |
| 2024-02-23 | 10.8 | 11.43 | 10.8 | 11.25 | +4.17% | 241,094 | 269,206,131 |
| 2024-02-22 | 10.51 | 11.68 | 10.5 | 10.8 | +9.09% | 270,968 | 295,941,419 |
| 2024-02-21 | 9.84 | 10.3 | 9.63 | 9.9 | -1.49% | 202,184 | 202,071,004 |
| 2024-02-20 | 9.26 | 10.84 | 9.05 | 10.05 | +7.72% | 276,411 | 275,145,741 |
| 2024-02-19 | 8.95 | 9.5 | 8.94 | 9.33 | +7.24% | 165,806 | 153,007,412 |
| 2024-02-08 | 7.7 | 8.77 | 7.58 | 8.7 | +12.99% | 180,216 | 148,366,489 |
| 2024-02-07 | 7.78 | 8.13 | 7.54 | 7.7 | -0.77% | 165,399 | 129,492,763 |
| 2024-02-06 | 7.5 | 8.14 | 7.05 | 7.76 | +1.84% | 215,079 | 162,303,918 |
| 2024-02-05 | 8.82 | 8.89 | 7.32 | 7.62 | -12.51% | 264,890 | 210,867,240 |
| 2024-02-02 | 9.53 | 9.84 | 8.28 | 8.71 | -8.41% | 228,738 | 204,705,397 |
| 2024-02-01 | 9.66 | 9.8 | 9.29 | 9.51 | -2.16% | 139,830 | 133,584,081 |
| 2024-01-31 | 10.78 | 10.78 | 9.67 | 9.72 | -8.99% | 136,073 | 136,919,924 |
| 2024-01-30 | 11.01 | 11.24 | 10.5 | 10.68 | -3.96% | 76,387 | 83,500,873 |
| 2024-01-29 | 11.66 | 11.77 | 11.12 | 11.12 | -4.63% | 77,124 | 87,561,027 |
| 2024-01-26 | 11.66 | 12.07 | 11.6 | 11.66 | -0.17% | 94,559 | 111,606,427 |
| 2024-01-25 | 11.19 | 11.8 | 11.1 | 11.68 | +4.38% | 88,359 | 101,561,489 |
| 2024-01-24 | 11.44 | 11.47 | 10.84 | 11.19 | -1.41% | 89,179 | 99,143,265 |
| 2024-01-23 | 11.25 | 11.45 | 11.08 | 11.35 | +0.53% | 83,020 | 93,837,539 |
| 2024-01-22 | 12.35 | 12.41 | 11.14 | 11.29 | -8.66% | 123,528 | 145,054,064 |
| 2024-01-19 | 12.77 | 12.9 | 12.36 | 12.36 | -3.59% | 49,998 | 62,912,590 |
| 2024-01-18 | 12.77 | 12.87 | 12.33 | 12.82 | +0.39% | 74,577 | 93,901,731 |
| 2024-01-17 | 13.17 | 13.2 | 12.76 | 12.77 | -3.4% | 44,664 | 57,910,686 |
| 2024-01-16 | 13.2 | 13.3 | 12.95 | 13.22 | +0.23% | 53,444 | 70,179,695 |
| 2024-01-15 | 13.31 | 13.4 | 13.01 | 13.19 | -1.35% | 37,158 | 49,145,795 |
| 2024-01-12 | 13.6 | 13.8 | 13.36 | 13.37 | -2.05% | 47,170 | 64,026,581 |
| 2024-01-11 | 13.03 | 13.75 | 13.01 | 13.65 | +4.76% | 63,134 | 84,896,192 |
| 2024-01-10 | 13.38 | 13.43 | 12.99 | 13.03 | -3.19% | 57,133 | 75,275,611 |
| 2024-01-09 | 13.59 | 13.73 | 13.36 | 13.46 | +0.07% | 46,320 | 62,573,985 |
| 2024-01-08 | 13.89 | 13.99 | 13.45 | 13.45 | -3.45% | 55,939 | 76,455,897 |
| 2024-01-05 | 14.43 | 14.51 | 13.91 | 13.93 | -2.99% | 70,713 | 100,164,839 |
| 2024-01-04 | 14.48 | 14.59 | 14.27 | 14.36 | -0.97% | 55,220 | 79,675,160 |
| 2024-01-03 | 14.6 | 14.65 | 14.23 | 14.5 | -1.49% | 96,750 | 139,644,313 |
| 2024-01-02 | 14.39 | 15.05 | 14.16 | 14.72 | +2.65% | 199,748 | 293,295,865 |
| 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：