股票概览
11.84
+0.34%
+0.04
11.82
开盘价
11.9
最高价
11.69
最低价
26,855
成交量
数据更新至: 2024-05-20
技术指标
11.48
MA5 (5日均线)
11.59
MA10 (10日均线)
11.60
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 | 11.82 | 11.9 | 11.69 | 11.84 | +0.34% | 26,855 | 31,721,253 |
| 2024-05-17 | 11.45 | 11.8 | 11.3 | 11.8 | +3.15% | 31,103 | 36,073,427 |
| 2024-05-16 | 11.19 | 11.51 | 11.19 | 11.44 | +2.42% | 29,013 | 33,173,949 |
| 2024-05-15 | 11.15 | 11.35 | 11 | 11.17 | 0% | 22,695 | 25,522,778 |
| 2024-05-14 | 11.2 | 11.4 | 11.09 | 11.17 | +1.18% | 20,813 | 23,346,298 |
| 2024-05-13 | 11.42 | 11.42 | 11 | 11.04 | -3.92% | 28,932 | 32,231,471 |
| 2024-05-10 | 11.99 | 12 | 11.46 | 11.49 | -4.01% | 37,213 | 43,227,920 |
| 2024-05-09 | 11.92 | 12.1 | 11.86 | 11.97 | +0.93% | 26,214 | 31,443,943 |
| 2024-05-08 | 12.02 | 12.1 | 11.82 | 11.86 | -1.9% | 25,386 | 30,247,258 |
| 2024-05-07 | 12.13 | 12.22 | 12.02 | 12.09 | -0.17% | 28,079 | 33,992,021 |
| 2024-05-06 | 12.1 | 12.21 | 11.98 | 12.11 | +1.17% | 32,233 | 38,965,855 |
| 2024-04-30 | 12.18 | 12.2 | 11.82 | 11.97 | -1.48% | 33,954 | 40,775,363 |
| 2024-04-29 | 11.71 | 12.19 | 11.66 | 12.15 | +2.45% | 42,093 | 50,490,477 |
| 2024-04-26 | 11.45 | 11.96 | 11.37 | 11.86 | +2.95% | 49,645 | 58,373,352 |
| 2024-04-25 | 11.53 | 11.69 | 11.4 | 11.52 | -0.52% | 38,359 | 44,342,971 |
| 2024-04-24 | 11.21 | 11.86 | 11.11 | 11.58 | +3.67% | 62,132 | 71,175,803 |
| 2024-04-23 | 10.99 | 11.28 | 10.99 | 11.17 | +1.09% | 29,467 | 32,978,803 |
| 2024-04-22 | 11 | 11.19 | 10.55 | 11.05 | -1.43% | 33,770 | 37,011,173 |
| 2024-04-19 | 11.39 | 11.45 | 11.11 | 11.21 | -2.1% | 43,040 | 48,330,245 |
| 2024-04-18 | 11.63 | 11.77 | 11.25 | 11.45 | -2.14% | 57,467 | 66,210,539 |
| 2024-04-17 | 11.5 | 11.8 | 11.1 | 11.7 | +7.93% | 79,711 | 91,469,674 |
| 2024-04-16 | 12 | 12.05 | 10.65 | 10.84 | -10.19% | 81,084 | 89,910,671 |
| 2024-04-15 | 12.6 | 12.78 | 11.61 | 12.07 | -5.41% | 84,517 | 101,984,924 |
| 2024-04-12 | 12.22 | 13.14 | 12.02 | 12.76 | +5.28% | 53,952 | 66,958,282 |
| 2024-04-11 | 12.07 | 12.36 | 12.02 | 12.12 | -0.25% | 19,398 | 23,718,501 |
| 2024-04-10 | 12.58 | 12.58 | 12.02 | 12.15 | -3.34% | 23,175 | 28,297,700 |
| 2024-04-09 | 12.45 | 12.65 | 12.37 | 12.57 | +1.05% | 18,880 | 23,647,267 |
| 2024-04-08 | 12.92 | 13 | 12.44 | 12.44 | -4.75% | 31,022 | 39,196,861 |
| 2024-04-03 | 13.19 | 13.25 | 12.8 | 13.06 | -0.91% | 35,671 | 46,448,426 |
| 2024-04-02 | 13.39 | 13.44 | 13.06 | 13.18 | -1.72% | 39,410 | 52,166,851 |
| 2024-04-01 | 13.22 | 13.52 | 13.13 | 13.41 | +2.05% | 53,635 | 71,746,456 |
| 2024-03-29 | 12.86 | 13.15 | 12.68 | 13.14 | +2.26% | 54,359 | 70,456,975 |
| 2024-03-28 | 12.31 | 13.01 | 12.31 | 12.85 | +4.39% | 59,865 | 76,471,472 |
| 2024-03-27 | 12.92 | 12.94 | 12.31 | 12.31 | -5.09% | 45,261 | 56,802,295 |
| 2024-03-26 | 12.81 | 13.29 | 12.7 | 12.97 | +0.15% | 54,595 | 70,796,131 |
| 2024-03-25 | 13.5 | 13.8 | 12.93 | 12.95 | -5.47% | 55,606 | 74,125,064 |
| 2024-03-22 | 13.86 | 14.03 | 13.55 | 13.7 | -1.79% | 61,829 | 85,102,815 |
| 2024-03-21 | 14.19 | 14.48 | 13.9 | 13.95 | -2.11% | 75,627 | 106,704,895 |
| 2024-03-20 | 14.25 | 14.49 | 14.18 | 14.25 | -0.56% | 58,592 | 83,746,617 |
| 2024-03-19 | 14.37 | 14.52 | 14.2 | 14.33 | -0.49% | 83,252 | 119,490,227 |
| 2024-03-18 | 14.13 | 14.44 | 14.03 | 14.4 | +1.98% | 86,567 | 123,213,076 |
| 2024-03-15 | 13.98 | 14.12 | 13.79 | 14.12 | +0.14% | 60,041 | 83,779,757 |
| 2024-03-14 | 14.2 | 14.32 | 13.7 | 14.1 | -1.05% | 99,590 | 139,563,961 |
| 2024-03-13 | 14.54 | 14.87 | 14.25 | 14.25 | -3.06% | 114,358 | 165,491,296 |
| 2024-03-12 | 14.45 | 15.18 | 14.15 | 14.7 | +1.8% | 146,971 | 215,897,924 |
| 2024-03-11 | 14.46 | 14.5 | 14.1 | 14.44 | -2.43% | 126,782 | 181,013,410 |
| 2024-03-08 | 14 | 14.8 | 13.66 | 14.8 | +3.35% | 175,547 | 250,110,399 |
| 2024-03-07 | 13.8 | 14.83 | 13.8 | 14.32 | +3.92% | 191,770 | 276,181,197 |
| 2024-03-06 | 13.7 | 14.05 | 13.48 | 13.78 | -1.43% | 117,142 | 160,974,977 |
| 2024-03-05 | 14.3 | 14.72 | 13.85 | 13.98 | -5.6% | 161,543 | 229,777,272 |
| 2024-03-04 | 14.52 | 15.17 | 14.2 | 14.81 | +0.07% | 183,543 | 270,461,752 |
| 2024-03-01 | 15.21 | 15.72 | 14.49 | 14.8 | -5.61% | 238,015 | 358,002,276 |
| 2024-02-29 | 14 | 16.5 | 13.52 | 15.68 | +4.46% | 315,754 | 484,247,499 |
| 2024-02-28 | 14.36 | 15.98 | 13.57 | 15.01 | +11.35% | 353,019 | 523,504,566 |
| 2024-02-27 | 12.1 | 13.48 | 11.91 | 13.48 | +20.04% | 144,989 | 184,551,891 |
| 2024-02-26 | 11.12 | 11.46 | 10.9 | 11.23 | +1.17% | 47,486 | 52,955,291 |
| 2024-02-23 | 10.6 | 11.15 | 10.6 | 11.1 | +5.61% | 50,770 | 55,351,669 |
| 2024-02-22 | 10.2 | 10.57 | 10.17 | 10.51 | +3.14% | 39,907 | 41,522,321 |
| 2024-02-21 | 9.99 | 10.62 | 9.82 | 10.19 | +2% | 38,192 | 39,215,009 |
| 2024-02-20 | 9.73 | 10.04 | 9.55 | 9.99 | +1.11% | 39,425 | 38,845,604 |
| 2024-02-19 | 9.5 | 10 | 9.5 | 9.88 | +4% | 71,095 | 69,455,278 |
| 2024-02-08 | 8.44 | 9.64 | 8.1 | 9.5 | +12.16% | 73,351 | 64,849,927 |
| 2024-02-07 | 8.75 | 9.16 | 8.27 | 8.47 | -4.4% | 63,775 | 55,565,791 |
| 2024-02-06 | 8.39 | 9.04 | 7.79 | 8.86 | +3.02% | 70,455 | 59,438,942 |
| 2024-02-05 | 10.2 | 10.27 | 8.35 | 8.6 | -16.02% | 77,384 | 69,551,282 |
| 2024-02-02 | 11.09 | 11.38 | 9.8 | 10.24 | -7.83% | 46,528 | 48,701,250 |
| 2024-02-01 | 10.99 | 11.34 | 10.81 | 11.11 | -1.59% | 28,698 | 31,851,831 |
| 2024-01-31 | 12.18 | 12.18 | 11.23 | 11.29 | -7.23% | 35,155 | 40,923,511 |
| 2024-01-30 | 12.6 | 12.66 | 12.15 | 12.17 | -4.02% | 24,580 | 30,541,712 |
| 2024-01-29 | 13.13 | 13.28 | 12.57 | 12.68 | -3.87% | 20,120 | 25,772,725 |
| 2024-01-26 | 13.25 | 13.51 | 13.13 | 13.19 | -0.68% | 22,927 | 30,507,028 |
| 2024-01-25 | 12.6 | 13.45 | 12.42 | 13.28 | +5.82% | 37,536 | 48,833,221 |
| 2024-01-24 | 12.36 | 12.58 | 11.96 | 12.55 | +1.78% | 29,193 | 35,937,946 |
| 2024-01-23 | 12.53 | 12.64 | 12.11 | 12.33 | -2.14% | 30,155 | 37,044,830 |
| 2024-01-22 | 13.29 | 13.46 | 12.44 | 12.6 | -5.48% | 28,537 | 37,035,810 |
| 2024-01-19 | 13.47 | 13.66 | 13.29 | 13.33 | -1.19% | 26,482 | 35,629,496 |
| 2024-01-18 | 13.69 | 13.79 | 13.12 | 13.49 | -3.78% | 37,865 | 50,739,784 |
| 2024-01-17 | 14.07 | 14.12 | 13.75 | 14.02 | -0.43% | 13,073 | 18,217,113 |
| 2024-01-16 | 14.22 | 14.25 | 13.85 | 14.08 | -1.47% | 17,054 | 23,907,282 |
| 2024-01-15 | 14.2 | 14.4 | 14.01 | 14.29 | 0% | 15,464 | 21,982,437 |
| 2024-01-12 | 14.34 | 14.51 | 14.25 | 14.29 | -0.69% | 14,745 | 21,190,287 |
| 2024-01-11 | 14.13 | 14.48 | 14.05 | 14.39 | +1.77% | 21,617 | 31,013,842 |
| 2024-01-10 | 14.3 | 14.36 | 13.91 | 14.14 | -1.81% | 26,595 | 37,530,798 |
| 2024-01-09 | 14.26 | 14.56 | 14.18 | 14.4 | +1.84% | 26,964 | 38,775,147 |
| 2024-01-08 | 14.79 | 14.79 | 14.14 | 14.14 | -4.14% | 25,412 | 36,479,174 |
| 2024-01-05 | 15 | 15.2 | 14.67 | 14.75 | -1.86% | 23,380 | 34,851,520 |
| 2024-01-04 | 15.12 | 15.17 | 14.91 | 15.03 | -0.6% | 18,331 | 27,485,482 |
| 2024-01-03 | 15.2 | 15.31 | 15.01 | 15.12 | -1.11% | 25,019 | 37,843,277 |
| 2024-01-02 | 15.28 | 15.41 | 15.21 | 15.29 | -0.13% | 24,013 | 36,731,213 |
| 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：