股票概览
11.61
-0.51%
-0.06
11.83
开盘价
11.91
最高价
11.54
最低价
19,248
成交量
数据更新至: 2024-05-20
技术指标
11.47
MA5 (5日均线)
11.63
MA10 (10日均线)
11.44
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 | 11.91 | 11.54 | 11.61 | -0.51% | 19,248 | 22,519,057 |
| 2024-05-17 | 11.5 | 11.68 | 11.31 | 11.67 | +2.28% | 18,961 | 21,874,468 |
| 2024-05-16 | 11.27 | 11.51 | 11.2 | 11.41 | +1.42% | 23,365 | 26,705,605 |
| 2024-05-15 | 11.43 | 11.51 | 11.21 | 11.25 | -1.57% | 18,001 | 20,443,162 |
| 2024-05-14 | 11.63 | 11.63 | 11.3 | 11.43 | 0% | 20,962 | 23,987,252 |
| 2024-05-13 | 11.85 | 11.85 | 11.13 | 11.43 | -2.39% | 20,699 | 23,519,392 |
| 2024-05-10 | 12.06 | 12.16 | 11.66 | 11.71 | -2.9% | 23,704 | 28,027,004 |
| 2024-05-09 | 11.87 | 12.2 | 11.77 | 12.06 | +2.9% | 23,606 | 28,438,602 |
| 2024-05-08 | 12.17 | 12.17 | 11.72 | 11.72 | -2.74% | 22,576 | 26,707,325 |
| 2024-05-07 | 11.95 | 12.08 | 11.75 | 12.05 | +0.92% | 28,301 | 33,789,162 |
| 2024-05-06 | 12 | 12.19 | 11.62 | 11.94 | +3.83% | 42,743 | 50,833,148 |
| 2024-04-30 | 11.91 | 11.99 | 11.26 | 11.5 | -1.79% | 36,498 | 42,126,374 |
| 2024-04-29 | 11.29 | 11.77 | 11.21 | 11.71 | +4.83% | 41,725 | 48,060,403 |
| 2024-04-26 | 10.9 | 11.25 | 10.7 | 11.17 | +1.27% | 46,620 | 51,376,698 |
| 2024-04-25 | 10.73 | 11.17 | 10.62 | 11.03 | -6.21% | 64,499 | 70,446,956 |
| 2024-04-24 | 11.29 | 11.78 | 11.2 | 11.76 | +5.57% | 34,734 | 40,231,081 |
| 2024-04-23 | 10.64 | 11.39 | 10.64 | 11.14 | +5.49% | 32,941 | 36,461,219 |
| 2024-04-22 | 10.72 | 10.8 | 10.03 | 10.56 | -0.94% | 27,344 | 28,724,956 |
| 2024-04-19 | 10.98 | 10.98 | 10.61 | 10.66 | -3.18% | 24,689 | 26,520,370 |
| 2024-04-18 | 11.33 | 11.43 | 10.8 | 11.01 | -2.82% | 35,763 | 39,811,723 |
| 2024-04-17 | 10.01 | 11.35 | 9.94 | 11.33 | +16.21% | 51,244 | 55,937,461 |
| 2024-04-16 | 10.95 | 11 | 9.7 | 9.75 | -13.41% | 51,731 | 51,860,545 |
| 2024-04-15 | 12.61 | 12.91 | 10.92 | 11.26 | -11.48% | 51,162 | 59,033,915 |
| 2024-04-12 | 12.85 | 13.18 | 12.71 | 12.72 | -1.01% | 18,264 | 23,660,193 |
| 2024-04-11 | 12.76 | 13.05 | 12.6 | 12.85 | +0.31% | 19,723 | 25,385,276 |
| 2024-04-10 | 13.43 | 13.43 | 12.63 | 12.81 | -4.33% | 24,042 | 31,011,478 |
| 2024-04-09 | 13.22 | 13.53 | 13.17 | 13.39 | +2.14% | 19,331 | 25,723,593 |
| 2024-04-08 | 13.9 | 14.06 | 13.02 | 13.11 | -6.09% | 31,651 | 42,355,394 |
| 2024-04-03 | 13.95 | 14.04 | 13.72 | 13.96 | +0.22% | 25,557 | 35,460,677 |
| 2024-04-02 | 13.91 | 14.08 | 13.76 | 13.93 | -0.29% | 20,038 | 27,896,467 |
| 2024-04-01 | 13.8 | 14.03 | 13.65 | 13.97 | +1.23% | 24,822 | 34,469,709 |
| 2024-03-29 | 13.34 | 14.05 | 13.13 | 13.8 | +3.68% | 26,647 | 36,496,485 |
| 2024-03-28 | 12.79 | 13.47 | 12.79 | 13.31 | +3.9% | 24,656 | 32,580,258 |
| 2024-03-27 | 13.44 | 13.5 | 12.76 | 12.81 | -5.04% | 26,155 | 34,225,331 |
| 2024-03-26 | 13.31 | 13.63 | 13.22 | 13.49 | +1.12% | 20,993 | 28,192,597 |
| 2024-03-25 | 13.83 | 13.98 | 13.31 | 13.34 | -3.68% | 23,189 | 31,517,661 |
| 2024-03-22 | 14.29 | 14.29 | 13.81 | 13.85 | -3.01% | 25,177 | 35,129,031 |
| 2024-03-21 | 14.28 | 14.35 | 13.85 | 14.28 | +0.35% | 29,343 | 41,316,234 |
| 2024-03-20 | 14.1 | 14.26 | 13.94 | 14.23 | +1.43% | 22,799 | 32,195,536 |
| 2024-03-19 | 13.94 | 14.27 | 13.7 | 14.03 | +0.65% | 32,108 | 45,112,858 |
| 2024-03-18 | 13.8 | 13.97 | 13.64 | 13.94 | +0.65% | 43,478 | 60,075,039 |
| 2024-03-15 | 13.06 | 13.87 | 13 | 13.85 | +5.32% | 48,956 | 66,647,166 |
| 2024-03-14 | 13.21 | 13.42 | 12.98 | 13.15 | -0.83% | 22,493 | 29,730,413 |
| 2024-03-13 | 13.28 | 13.47 | 12.99 | 13.26 | -0.3% | 33,149 | 43,792,544 |
| 2024-03-12 | 12.75 | 13.42 | 12.75 | 13.3 | +4.4% | 40,242 | 52,938,580 |
| 2024-03-11 | 12.39 | 12.8 | 12.33 | 12.74 | +2.82% | 27,412 | 34,718,679 |
| 2024-03-08 | 12.26 | 12.68 | 12.11 | 12.39 | +1.06% | 20,682 | 25,498,533 |
| 2024-03-07 | 12.27 | 12.81 | 12.22 | 12.26 | +0.16% | 31,006 | 38,775,577 |
| 2024-03-06 | 12.11 | 12.48 | 11.92 | 12.24 | +1.07% | 26,689 | 32,609,513 |
| 2024-03-05 | 12.49 | 12.52 | 12.01 | 12.11 | -2.73% | 26,361 | 32,158,046 |
| 2024-03-04 | 12.82 | 12.95 | 12.11 | 12.45 | -2.73% | 36,712 | 45,709,705 |
| 2024-03-01 | 12.78 | 13.16 | 12.37 | 12.8 | +2.07% | 36,379 | 46,503,683 |
| 2024-02-29 | 11.71 | 12.58 | 11.71 | 12.54 | +5.64% | 50,010 | 61,450,941 |
| 2024-02-28 | 13.79 | 14.1 | 11.65 | 11.87 | -13.36% | 71,998 | 93,315,155 |
| 2024-02-27 | 13.4 | 13.79 | 13.19 | 13.7 | +1.63% | 42,851 | 58,312,404 |
| 2024-02-26 | 12.81 | 14.07 | 12.75 | 13.48 | +5.48% | 60,487 | 80,835,686 |
| 2024-02-23 | 12.4 | 12.8 | 12.16 | 12.78 | +5.36% | 42,566 | 53,400,942 |
| 2024-02-22 | 11.4 | 12.13 | 11.28 | 12.13 | +7.25% | 48,902 | 57,807,513 |
| 2024-02-21 | 10.87 | 11.96 | 10.62 | 11.31 | +3.48% | 45,354 | 51,981,946 |
| 2024-02-20 | 10.6 | 11.1 | 10.49 | 10.93 | +2.73% | 40,283 | 43,514,927 |
| 2024-02-19 | 9.87 | 10.73 | 9.8 | 10.64 | +9.35% | 62,520 | 65,282,207 |
| 2024-02-08 | 9 | 9.78 | 8.29 | 9.73 | +9.7% | 71,872 | 65,514,340 |
| 2024-02-07 | 10.14 | 10.16 | 8.66 | 8.87 | -12.18% | 74,360 | 68,530,290 |
| 2024-02-06 | 10.4 | 10.62 | 8.74 | 10.1 | -2.88% | 63,733 | 61,229,065 |
| 2024-02-05 | 12.44 | 12.46 | 10.12 | 10.4 | -17.33% | 52,912 | 57,145,965 |
| 2024-02-02 | 13.5 | 13.78 | 12.04 | 12.58 | -7.09% | 30,960 | 39,812,385 |
| 2024-02-01 | 13.56 | 13.75 | 13.1 | 13.54 | -1.46% | 24,625 | 33,202,581 |
| 2024-01-31 | 14.48 | 14.75 | 13.68 | 13.74 | -4.78% | 30,116 | 42,752,999 |
| 2024-01-30 | 15.2 | 15.2 | 14.43 | 14.43 | -3.8% | 17,866 | 26,370,190 |
| 2024-01-29 | 15.63 | 15.85 | 14.95 | 15 | -4.7% | 28,968 | 44,007,245 |
| 2024-01-26 | 15.65 | 16.05 | 15.58 | 15.74 | +1.48% | 28,168 | 44,550,012 |
| 2024-01-25 | 14.98 | 15.54 | 14.67 | 15.51 | +4.51% | 23,518 | 35,678,719 |
| 2024-01-24 | 14.65 | 14.99 | 14.24 | 14.84 | +0.95% | 24,314 | 35,592,692 |
| 2024-01-23 | 14.83 | 14.85 | 14.47 | 14.7 | -0.68% | 26,325 | 38,518,722 |
| 2024-01-22 | 15.95 | 15.95 | 14.26 | 14.8 | -6.86% | 31,027 | 47,382,280 |
| 2024-01-19 | 16.09 | 16.22 | 15.82 | 15.89 | -1.43% | 17,697 | 28,321,589 |
| 2024-01-18 | 16.39 | 16.55 | 15.74 | 16.12 | -1.41% | 26,528 | 42,625,987 |
| 2024-01-17 | 16.95 | 17.1 | 16.19 | 16.35 | -3.43% | 14,688 | 24,388,361 |
| 2024-01-16 | 17.02 | 17.15 | 16.64 | 16.93 | -0.59% | 17,291 | 29,153,252 |
| 2024-01-15 | 17.25 | 17.38 | 16.88 | 17.03 | -2.41% | 18,148 | 30,956,681 |
| 2024-01-12 | 17.78 | 18 | 17.45 | 17.45 | -0.23% | 18,119 | 32,042,208 |
| 2024-01-11 | 17.25 | 17.6 | 16.98 | 17.49 | +2.16% | 14,875 | 25,801,427 |
| 2024-01-10 | 17.32 | 17.39 | 16.9 | 17.12 | -1.15% | 13,858 | 23,780,048 |
| 2024-01-09 | 17.29 | 17.66 | 17.05 | 17.32 | +1.29% | 14,955 | 26,012,761 |
| 2024-01-08 | 17.44 | 17.51 | 17.1 | 17.1 | -2.62% | 11,780 | 20,374,638 |
| 2024-01-05 | 17.87 | 17.95 | 17.37 | 17.56 | -1.24% | 16,732 | 29,503,668 |
| 2024-01-04 | 17.88 | 17.95 | 17.73 | 17.78 | +0.06% | 12,975 | 23,126,020 |
| 2024-01-03 | 18.06 | 18.09 | 17.66 | 17.77 | -1.61% | 19,883 | 35,493,936 |
| 2024-01-02 | 18.01 | 18.29 | 17.94 | 18.06 | +0.28% | 22,203 | 40,218,003 |
| 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：