股票概览
11.97
+0.93%
+0.11
11.8
开盘价
11.99
最高价
11.65
最低价
44,316
成交量
数据更新至: 2024-05-20
技术指标
12.06
MA5 (5日均线)
12.22
MA10 (10日均线)
12.33
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 | 11.8 | 11.99 | 11.65 | 11.97 | +0.93% | 44,316 | 52,626,912 |
| 2024-05-17 | 11.99 | 12.05 | 11.75 | 11.86 | -1.17% | 32,364 | 38,360,769 |
| 2024-05-16 | 12.08 | 12.19 | 11.67 | 12 | -0.91% | 68,641 | 81,921,211 |
| 2024-05-15 | 12.47 | 12.48 | 12.11 | 12.11 | -1.86% | 20,797 | 25,588,440 |
| 2024-05-14 | 12.13 | 12.43 | 12.13 | 12.34 | +1.65% | 49,092 | 60,366,529 |
| 2024-05-13 | 12.35 | 12.58 | 12.11 | 12.14 | -2.49% | 39,839 | 48,709,039 |
| 2024-05-10 | 12.51 | 12.6 | 12.3 | 12.45 | 0% | 54,326 | 67,626,724 |
| 2024-05-09 | 12.2 | 12.63 | 12.2 | 12.45 | +1.63% | 43,539 | 54,319,751 |
| 2024-05-08 | 12.65 | 12.66 | 12.2 | 12.25 | -2.85% | 51,390 | 63,479,850 |
| 2024-05-07 | 12.77 | 12.89 | 12.54 | 12.61 | -0.47% | 26,630 | 33,740,286 |
| 2024-05-06 | 12.64 | 12.69 | 12.4 | 12.67 | +1.36% | 29,666 | 37,296,158 |
| 2024-04-30 | 12.39 | 12.58 | 12.2 | 12.5 | +0.89% | 26,045 | 32,452,051 |
| 2024-04-29 | 12.34 | 12.52 | 12.23 | 12.39 | +0.24% | 26,142 | 32,507,857 |
| 2024-04-26 | 12.27 | 12.46 | 12.15 | 12.36 | +1.39% | 24,614 | 30,287,670 |
| 2024-04-25 | 12.05 | 12.39 | 12.03 | 12.19 | -0.97% | 28,824 | 35,328,985 |
| 2024-04-24 | 12.12 | 12.49 | 12.12 | 12.31 | +0.08% | 39,331 | 48,465,433 |
| 2024-04-23 | 13 | 13 | 12.21 | 12.3 | -3% | 49,477 | 61,572,221 |
| 2024-04-22 | 12.48 | 12.73 | 12.41 | 12.68 | +1.44% | 32,217 | 40,596,974 |
| 2024-04-19 | 12.51 | 12.84 | 12.4 | 12.5 | 0% | 45,172 | 56,929,086 |
| 2024-04-18 | 12.3 | 12.6 | 12.2 | 12.5 | +1.13% | 49,817 | 62,265,270 |
| 2024-04-17 | 11.94 | 12.4 | 11.94 | 12.36 | +4.39% | 49,392 | 60,567,921 |
| 2024-04-16 | 12.35 | 12.5 | 11.36 | 11.84 | -4.13% | 71,411 | 84,064,511 |
| 2024-04-15 | 12.4 | 12.64 | 12 | 12.35 | -1.12% | 44,829 | 55,390,883 |
| 2024-04-12 | 12.55 | 12.79 | 12.44 | 12.49 | -0.64% | 28,407 | 35,762,733 |
| 2024-04-11 | 12.6 | 12.83 | 12.49 | 12.57 | -1.18% | 48,490 | 61,179,436 |
| 2024-04-10 | 12.84 | 13.14 | 12.55 | 12.72 | -1.4% | 60,822 | 77,867,432 |
| 2024-04-09 | 12.32 | 13.13 | 12.32 | 12.9 | +4.79% | 107,007 | 136,711,062 |
| 2024-04-08 | 12.59 | 12.66 | 12.26 | 12.31 | -1.52% | 76,441 | 95,137,030 |
| 2024-04-03 | 12.29 | 12.85 | 12.24 | 12.5 | +1.71% | 99,741 | 124,748,949 |
| 2024-04-02 | 11.75 | 12.34 | 11.7 | 12.29 | +4.06% | 128,555 | 155,626,023 |
| 2024-04-01 | 11.18 | 11.92 | 11.18 | 11.81 | +6.01% | 82,109 | 95,824,597 |
| 2024-03-29 | 10.96 | 11.19 | 10.87 | 11.14 | +2.01% | 43,653 | 48,205,927 |
| 2024-03-28 | 10.7 | 11.05 | 10.56 | 10.92 | +2.06% | 23,965 | 26,194,968 |
| 2024-03-27 | 10.75 | 11 | 10.65 | 10.7 | +0.66% | 25,329 | 27,358,540 |
| 2024-03-26 | 10.91 | 10.91 | 10.46 | 10.63 | -1.57% | 21,339 | 22,746,810 |
| 2024-03-25 | 10.92 | 11.1 | 10.8 | 10.8 | -0.83% | 33,312 | 36,486,082 |
| 2024-03-22 | 11.08 | 11.15 | 10.76 | 10.89 | -1.09% | 37,090 | 40,627,112 |
| 2024-03-21 | 11.07 | 11.15 | 11 | 11.01 | -0.45% | 23,045 | 25,493,826 |
| 2024-03-20 | 10.78 | 11.1 | 10.78 | 11.06 | +2.12% | 31,631 | 34,785,057 |
| 2024-03-19 | 10.81 | 10.98 | 10.77 | 10.83 | +0.19% | 20,151 | 21,905,075 |
| 2024-03-18 | 10.75 | 10.93 | 10.63 | 10.81 | +1.03% | 32,696 | 35,241,266 |
| 2024-03-15 | 10.68 | 10.78 | 10.14 | 10.7 | +0.09% | 57,226 | 60,387,912 |
| 2024-03-14 | 10.45 | 10.75 | 10.43 | 10.69 | +1.81% | 36,562 | 38,755,971 |
| 2024-03-13 | 10.14 | 10.58 | 10.07 | 10.5 | +3.45% | 48,084 | 49,785,880 |
| 2024-03-12 | 10.11 | 10.26 | 10.08 | 10.15 | -0.2% | 22,880 | 23,202,078 |
| 2024-03-11 | 10.1 | 10.22 | 9.95 | 10.17 | +1.8% | 21,360 | 21,532,599 |
| 2024-03-08 | 10.02 | 10.02 | 9.89 | 9.99 | +0.1% | 25,459 | 25,381,663 |
| 2024-03-07 | 9.9 | 10.05 | 9.82 | 9.98 | +0.2% | 45,564 | 45,441,110 |
| 2024-03-06 | 9.46 | 10.1 | 9.46 | 9.96 | +4.4% | 60,417 | 59,365,674 |
| 2024-03-05 | 9.64 | 9.7 | 9.38 | 9.54 | -1.24% | 23,200 | 22,052,424 |
| 2024-03-04 | 9.7 | 9.8 | 9.37 | 9.66 | -1.13% | 28,571 | 27,278,397 |
| 2024-03-01 | 9.71 | 10.02 | 9.68 | 9.77 | +0.93% | 38,307 | 37,686,871 |
| 2024-02-29 | 9.27 | 9.98 | 9.25 | 9.68 | +3.2% | 42,849 | 41,211,452 |
| 2024-02-28 | 10 | 10.06 | 9.32 | 9.38 | -6.2% | 46,540 | 45,226,770 |
| 2024-02-27 | 9.73 | 10.1 | 9.72 | 10 | +1.52% | 37,748 | 37,489,618 |
| 2024-02-26 | 9.63 | 10.06 | 9.59 | 9.85 | +2.07% | 28,858 | 28,263,158 |
| 2024-02-23 | 9.56 | 9.68 | 9.46 | 9.65 | +0.94% | 21,037 | 20,130,968 |
| 2024-02-22 | 9.36 | 9.56 | 9.36 | 9.56 | +1.38% | 17,184 | 16,315,544 |
| 2024-02-21 | 9.39 | 9.64 | 9.26 | 9.43 | +0.11% | 21,253 | 20,161,037 |
| 2024-02-20 | 9.33 | 9.47 | 9.2 | 9.42 | 0% | 26,417 | 24,812,854 |
| 2024-02-19 | 9.5 | 9.75 | 9.25 | 9.42 | -0.32% | 32,307 | 30,660,358 |
| 2024-02-08 | 8.49 | 9.45 | 8.36 | 9.45 | +11.31% | 51,591 | 46,530,877 |
| 2024-02-07 | 8.48 | 8.7 | 8.23 | 8.49 | 0% | 33,579 | 28,522,393 |
| 2024-02-06 | 8.28 | 8.72 | 7.91 | 8.49 | +1.19% | 48,190 | 40,034,082 |
| 2024-02-05 | 9.15 | 9.15 | 8.09 | 8.39 | -8.71% | 45,304 | 38,546,745 |
| 2024-02-02 | 9.6 | 9.74 | 8.87 | 9.19 | -4.47% | 40,275 | 37,162,660 |
| 2024-02-01 | 9.6 | 9.7 | 9.16 | 9.62 | +0.21% | 37,827 | 35,755,310 |
| 2024-01-31 | 10.11 | 10.11 | 9.5 | 9.6 | -4.86% | 41,166 | 40,206,241 |
| 2024-01-30 | 10.36 | 10.42 | 10 | 10.09 | -3.17% | 27,982 | 28,615,670 |
| 2024-01-29 | 10.5 | 10.53 | 10.26 | 10.42 | 0% | 30,780 | 31,984,360 |
| 2024-01-26 | 10.43 | 10.57 | 10.33 | 10.42 | -0.86% | 35,762 | 37,335,060 |
| 2024-01-25 | 10.1 | 10.67 | 10.03 | 10.51 | +3.96% | 56,944 | 58,897,838 |
| 2024-01-24 | 10.09 | 10.29 | 9.87 | 10.11 | +0.7% | 54,256 | 54,526,898 |
| 2024-01-23 | 10.16 | 10.16 | 9.75 | 10.04 | -0.69% | 36,476 | 36,215,871 |
| 2024-01-22 | 10.68 | 10.68 | 9.92 | 10.11 | -5.07% | 59,387 | 60,858,582 |
| 2024-01-19 | 10.72 | 10.97 | 10.61 | 10.65 | -0.65% | 26,558 | 28,586,986 |
| 2024-01-18 | 10.94 | 10.94 | 10.42 | 10.72 | -2.1% | 46,991 | 49,980,358 |
| 2024-01-17 | 11.06 | 11.17 | 10.94 | 10.95 | -1.17% | 22,384 | 24,779,579 |
| 2024-01-16 | 11.16 | 11.2 | 10.92 | 11.08 | -1.07% | 31,884 | 35,298,635 |
| 2024-01-15 | 11.16 | 11.26 | 11.08 | 11.2 | +0.54% | 28,892 | 32,348,533 |
| 2024-01-12 | 11.15 | 11.25 | 11.1 | 11.14 | -0.45% | 36,467 | 40,700,357 |
| 2024-01-11 | 11.02 | 11.46 | 11.01 | 11.19 | +0.72% | 78,749 | 88,198,616 |
| 2024-01-10 | 11.08 | 11.16 | 11 | 11.11 | +0.09% | 26,200 | 29,058,971 |
| 2024-01-09 | 11.06 | 11.2 | 11 | 11.1 | +0.54% | 39,193 | 43,486,959 |
| 2024-01-08 | 11.19 | 11.26 | 11 | 11.04 | -0.36% | 36,948 | 40,896,418 |
| 2024-01-05 | 11.19 | 11.26 | 11.01 | 11.08 | -0.89% | 32,320 | 36,017,863 |
| 2024-01-04 | 11.09 | 11.24 | 11.05 | 11.18 | +0.54% | 29,435 | 32,882,192 |
| 2024-01-03 | 11.01 | 11.15 | 11.01 | 11.12 | +0.27% | 19,195 | 21,306,185 |
| 2024-01-02 | 10.98 | 11.15 | 10.94 | 11.09 | +1% | 24,990 | 27,658,273 |
| 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：