股票概览
11.97
-0.91%
-0.11
12
开盘价
12.14
最高价
11.88
最低价
35,558
成交量
数据更新至: 2024-05-20
技术指标
11.97
MA5 (5日均线)
11.97
MA10 (10日均线)
11.58
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 | 12.14 | 11.88 | 11.97 | -0.91% | 35,558 | 42,526,859 |
| 2024-05-17 | 11.91 | 12.25 | 11.8 | 12.08 | +0.83% | 36,594 | 43,998,996 |
| 2024-05-16 | 11.88 | 12.33 | 11.88 | 11.98 | +1.27% | 36,150 | 43,654,639 |
| 2024-05-15 | 11.96 | 12.67 | 11.76 | 11.83 | -1.42% | 64,976 | 79,017,658 |
| 2024-05-14 | 11.43 | 12.05 | 11.43 | 12 | +3.99% | 36,776 | 43,572,499 |
| 2024-05-13 | 11.75 | 11.75 | 11.37 | 11.54 | -2.7% | 35,720 | 41,134,291 |
| 2024-05-10 | 12.16 | 12.25 | 11.73 | 11.86 | -2.06% | 42,273 | 50,291,872 |
| 2024-05-09 | 12.1 | 12.4 | 12.03 | 12.11 | +0.08% | 40,319 | 49,257,254 |
| 2024-05-08 | 12.27 | 12.3 | 11.95 | 12.1 | -1.14% | 37,448 | 45,368,944 |
| 2024-05-07 | 12.25 | 12.52 | 12.13 | 12.24 | +0.08% | 39,297 | 48,340,602 |
| 2024-05-06 | 12.16 | 12.38 | 12.01 | 12.23 | +2.09% | 33,079 | 40,333,050 |
| 2024-04-30 | 12.06 | 12.06 | 11.68 | 11.98 | +0.93% | 46,927 | 55,825,812 |
| 2024-04-29 | 11.46 | 12.1 | 11.31 | 11.87 | +4.31% | 48,584 | 57,299,264 |
| 2024-04-26 | 10.9 | 11.62 | 10.57 | 11.38 | +3.36% | 72,259 | 81,174,288 |
| 2024-04-25 | 10.85 | 11.07 | 10.7 | 11.01 | +1.66% | 37,130 | 40,713,694 |
| 2024-04-24 | 10.55 | 10.94 | 10.55 | 10.83 | +2.27% | 36,443 | 39,468,906 |
| 2024-04-23 | 10.65 | 10.86 | 10.51 | 10.59 | +0.76% | 36,129 | 38,530,172 |
| 2024-04-22 | 10.69 | 10.8 | 10.25 | 10.51 | -2.23% | 31,653 | 33,268,016 |
| 2024-04-19 | 10.8 | 11.08 | 10.52 | 10.75 | -0.37% | 44,882 | 48,417,727 |
| 2024-04-18 | 10.93 | 11.18 | 10.46 | 10.79 | -0.55% | 54,306 | 58,441,706 |
| 2024-04-17 | 9.84 | 11.07 | 9.84 | 10.85 | +14.69% | 98,176 | 105,133,827 |
| 2024-04-16 | 10.99 | 11 | 9.46 | 9.46 | -14.39% | 99,930 | 99,235,803 |
| 2024-04-15 | 11.8 | 12.04 | 10.74 | 11.05 | -7.45% | 85,863 | 96,733,379 |
| 2024-04-12 | 12.21 | 12.35 | 11.91 | 11.94 | -2.21% | 45,314 | 54,691,883 |
| 2024-04-11 | 12.35 | 12.52 | 12.06 | 12.21 | -0.81% | 38,615 | 47,557,623 |
| 2024-04-10 | 12.81 | 12.89 | 12.2 | 12.31 | -4.28% | 58,242 | 72,772,017 |
| 2024-04-09 | 12.79 | 13.01 | 12.54 | 12.86 | +1.02% | 43,839 | 56,022,220 |
| 2024-04-08 | 13.33 | 13.44 | 12.69 | 12.73 | -5% | 83,760 | 108,111,764 |
| 2024-04-03 | 13.9 | 14.09 | 13.27 | 13.4 | -3.94% | 89,569 | 121,517,185 |
| 2024-04-02 | 14.21 | 14.28 | 13.8 | 13.95 | -3.86% | 125,943 | 176,350,518 |
| 2024-04-01 | 13.96 | 14.9 | 13.86 | 14.51 | +2.98% | 203,870 | 293,762,793 |
| 2024-03-29 | 13.41 | 14.23 | 13.17 | 14.09 | +4.45% | 130,051 | 178,057,985 |
| 2024-03-28 | 12.9 | 13.64 | 12.87 | 13.49 | +2.51% | 88,128 | 117,867,268 |
| 2024-03-27 | 13.9 | 14.1 | 13.11 | 13.16 | -7.65% | 134,331 | 180,916,742 |
| 2024-03-26 | 13.24 | 14.25 | 13.15 | 14.25 | +3.26% | 191,760 | 263,519,951 |
| 2024-03-25 | 13.4 | 14.55 | 13.22 | 13.8 | +2.53% | 194,888 | 273,953,648 |
| 2024-03-22 | 13.96 | 13.96 | 13.43 | 13.46 | -1.39% | 62,741 | 85,557,027 |
| 2024-03-21 | 13.85 | 14.07 | 13.53 | 13.65 | -1.8% | 59,450 | 81,527,595 |
| 2024-03-20 | 14.04 | 14.25 | 13.69 | 13.9 | -1.42% | 77,676 | 108,239,438 |
| 2024-03-19 | 14 | 14.39 | 13.79 | 14.1 | +0.64% | 82,781 | 116,487,461 |
| 2024-03-18 | 13.49 | 14.15 | 13.37 | 14.01 | +3.93% | 78,348 | 108,337,957 |
| 2024-03-15 | 13.04 | 13.55 | 12.84 | 13.48 | +4.33% | 96,197 | 127,540,783 |
| 2024-03-14 | 12.97 | 13.11 | 12.77 | 12.92 | -0.92% | 62,560 | 80,867,185 |
| 2024-03-13 | 12.97 | 13.13 | 12.73 | 13.04 | +0.54% | 67,891 | 87,662,375 |
| 2024-03-12 | 12.78 | 12.98 | 12.53 | 12.97 | +2.77% | 83,193 | 106,626,218 |
| 2024-03-11 | 12.57 | 12.8 | 12.31 | 12.62 | +0.4% | 63,732 | 80,192,228 |
| 2024-03-08 | 12.3 | 12.77 | 12.15 | 12.57 | +1.29% | 70,123 | 86,880,542 |
| 2024-03-07 | 12.44 | 12.97 | 12.3 | 12.41 | -0.48% | 96,305 | 122,082,739 |
| 2024-03-06 | 12.3 | 12.62 | 12.09 | 12.47 | +0.16% | 81,764 | 101,208,350 |
| 2024-03-05 | 12.95 | 13.19 | 12.37 | 12.45 | -5.47% | 144,882 | 183,691,042 |
| 2024-03-04 | 12.99 | 13.5 | 12.58 | 13.17 | -4.57% | 223,543 | 291,684,754 |
| 2024-03-01 | 15.56 | 15.79 | 13 | 13.8 | +2.68% | 358,599 | 514,124,545 |
| 2024-02-29 | 11.42 | 13.44 | 11.28 | 13.44 | +20% | 173,734 | 219,467,980 |
| 2024-02-28 | 13.03 | 13.39 | 11.2 | 11.2 | -13.58% | 133,898 | 164,365,898 |
| 2024-02-27 | 12.59 | 13 | 12.32 | 12.96 | +2.61% | 67,143 | 85,331,995 |
| 2024-02-26 | 12.23 | 13.21 | 11.8 | 12.63 | +3.87% | 108,264 | 134,325,309 |
| 2024-02-23 | 11.63 | 13.39 | 11.33 | 12.16 | +7.8% | 116,647 | 142,955,787 |
| 2024-02-22 | 10.82 | 11.3 | 10.71 | 11.28 | +4.25% | 56,711 | 63,127,503 |
| 2024-02-21 | 10.43 | 11.1 | 10.21 | 10.82 | +4.74% | 67,188 | 72,671,706 |
| 2024-02-20 | 9.97 | 10.48 | 9.78 | 10.33 | +2.58% | 56,745 | 57,658,251 |
| 2024-02-19 | 9.46 | 10.3 | 9.46 | 10.07 | +7.7% | 87,501 | 87,329,311 |
| 2024-02-08 | 7.88 | 9.43 | 7.52 | 9.35 | +18.65% | 91,797 | 79,362,371 |
| 2024-02-07 | 9.06 | 9.08 | 7.7 | 7.88 | -11.46% | 100,250 | 82,979,669 |
| 2024-02-06 | 8.3 | 9.55 | 7.52 | 8.9 | -3.37% | 148,691 | 124,757,917 |
| 2024-02-05 | 11.25 | 11.36 | 9.21 | 9.21 | -19.98% | 117,645 | 115,720,476 |
| 2024-02-02 | 12.8 | 12.9 | 10.9 | 11.51 | -8.29% | 53,199 | 62,405,871 |
| 2024-02-01 | 12.74 | 12.86 | 12.28 | 12.55 | -1.8% | 45,364 | 57,146,499 |
| 2024-01-31 | 13.59 | 14.16 | 12.67 | 12.78 | -8.84% | 61,547 | 81,086,389 |
| 2024-01-30 | 14.43 | 14.53 | 13.91 | 14.02 | -3.04% | 32,010 | 45,359,793 |
| 2024-01-29 | 14.95 | 15.1 | 14.07 | 14.46 | -5.74% | 48,550 | 70,778,166 |
| 2024-01-26 | 15.58 | 15.71 | 15.28 | 15.34 | -1.54% | 22,954 | 35,572,251 |
| 2024-01-25 | 15.05 | 15.66 | 14.98 | 15.58 | +3.52% | 26,706 | 41,198,125 |
| 2024-01-24 | 15.22 | 15.48 | 14.56 | 15.05 | -0.86% | 26,305 | 39,430,285 |
| 2024-01-23 | 15.78 | 15.94 | 14.76 | 15.18 | -0.26% | 30,013 | 45,208,730 |
| 2024-01-22 | 16.02 | 16.18 | 15.05 | 15.22 | -4.93% | 34,939 | 54,316,069 |
| 2024-01-19 | 16.39 | 16.41 | 16 | 16.01 | -1.84% | 13,995 | 22,608,380 |
| 2024-01-18 | 16.51 | 16.56 | 15.93 | 16.31 | -1.09% | 30,789 | 50,102,151 |
| 2024-01-17 | 16.82 | 16.91 | 16.49 | 16.49 | -1.96% | 15,242 | 25,342,195 |
| 2024-01-16 | 16.87 | 17.02 | 16.6 | 16.82 | -0.47% | 22,412 | 37,611,110 |
| 2024-01-15 | 17.08 | 17.41 | 16.69 | 16.9 | -0.65% | 24,573 | 41,844,932 |
| 2024-01-12 | 17.18 | 17.41 | 17 | 17.01 | -1.16% | 14,325 | 24,649,204 |
| 2024-01-11 | 16.84 | 17.27 | 16.65 | 17.21 | +2.44% | 16,180 | 27,607,554 |
| 2024-01-10 | 17.09 | 17.2 | 16.69 | 16.8 | -1.58% | 23,192 | 39,211,705 |
| 2024-01-09 | 17.3 | 17.52 | 16.88 | 17.07 | +0.18% | 26,647 | 45,705,872 |
| 2024-01-08 | 17.35 | 17.59 | 17.01 | 17.04 | -1.79% | 23,613 | 40,578,616 |
| 2024-01-05 | 17.9 | 17.94 | 17.3 | 17.35 | -3.02% | 20,703 | 36,313,471 |
| 2024-01-04 | 18.09 | 18.2 | 17.72 | 17.89 | -0.22% | 20,484 | 36,685,123 |
| 2024-01-03 | 18.05 | 18.25 | 17.79 | 17.93 | -0.61% | 19,871 | 35,726,243 |
| 2024-01-02 | 18.12 | 18.32 | 17.92 | 18.04 | -0.06% | 17,092 | 30,948,026 |
| 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：