股票概览
11.81
+0.94%
+0.11
11.67
开盘价
11.83
最高价
11.58
最低价
226,295
成交量
数据更新至: 2024-05-20
技术指标
12.03
MA5 (5日均线)
11.95
MA10 (10日均线)
11.29
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 | 11.67 | 11.83 | 11.58 | 11.81 | +0.94% | 226,295 | 265,517,227 |
| 2024-05-17 | 12.2 | 12.27 | 11.39 | 11.7 | -4.41% | 433,166 | 507,272,854 |
| 2024-05-16 | 12.14 | 12.53 | 12.12 | 12.24 | +0.33% | 203,984 | 250,074,864 |
| 2024-05-15 | 12.2 | 12.35 | 12.09 | 12.2 | 0% | 144,349 | 176,495,340 |
| 2024-05-14 | 12.19 | 12.42 | 12.05 | 12.2 | -0.41% | 229,339 | 281,118,589 |
| 2024-05-13 | 11.55 | 12.34 | 11.55 | 12.25 | +4.88% | 312,136 | 375,005,349 |
| 2024-05-10 | 11.74 | 11.98 | 11.66 | 11.68 | -0.6% | 234,793 | 276,699,657 |
| 2024-05-09 | 11.6 | 12.08 | 11.57 | 11.75 | +0.09% | 396,624 | 470,507,720 |
| 2024-05-08 | 11.8 | 11.86 | 11.58 | 11.74 | -1.26% | 219,970 | 257,658,354 |
| 2024-05-07 | 11.65 | 11.96 | 11.43 | 11.89 | +1.62% | 378,395 | 442,174,860 |
| 2024-05-06 | 10.98 | 11.84 | 10.88 | 11.7 | +7.54% | 482,799 | 553,951,001 |
| 2024-04-30 | 10.54 | 11.09 | 10.5 | 10.88 | +2.93% | 347,358 | 376,568,859 |
| 2024-04-29 | 10.63 | 10.69 | 10.44 | 10.57 | -0.38% | 225,734 | 237,725,799 |
| 2024-04-26 | 10.61 | 10.68 | 10.4 | 10.61 | -0.66% | 241,595 | 254,532,793 |
| 2024-04-25 | 10.32 | 10.76 | 10.27 | 10.68 | +2.69% | 326,441 | 345,158,687 |
| 2024-04-24 | 10.36 | 10.45 | 10.15 | 10.4 | +0.39% | 267,399 | 275,995,148 |
| 2024-04-23 | 10.5 | 10.68 | 10.32 | 10.36 | -1.52% | 248,452 | 260,496,736 |
| 2024-04-22 | 10.51 | 10.7 | 10.41 | 10.52 | +0.29% | 335,657 | 353,682,377 |
| 2024-04-19 | 10 | 10.55 | 9.95 | 10.49 | +4.48% | 439,073 | 451,504,195 |
| 2024-04-18 | 9.9 | 10.26 | 9.89 | 10.04 | +1.21% | 438,279 | 442,778,080 |
| 2024-04-17 | 9.81 | 10.1 | 9.8 | 9.92 | +0.71% | 617,831 | 613,103,281 |
| 2024-04-16 | 9.59 | 10.2 | 9.48 | 9.85 | +4.56% | 1,186,145 | 1,170,910,628 |
| 2024-04-15 | 9.42 | 9.42 | 9.32 | 9.42 | +10.05% | 429,681 | 404,671,040 |
| 2024-04-12 | 8.61 | 8.67 | 8.55 | 8.56 | -0.93% | 117,622 | 101,201,864 |
| 2024-04-11 | 8.56 | 8.7 | 8.53 | 8.64 | +0.35% | 107,164 | 92,414,679 |
| 2024-04-10 | 8.7 | 8.75 | 8.54 | 8.61 | -1.49% | 99,361 | 85,803,493 |
| 2024-04-09 | 8.58 | 8.75 | 8.55 | 8.74 | +1.63% | 108,770 | 94,050,574 |
| 2024-04-08 | 8.79 | 8.79 | 8.6 | 8.6 | -2.05% | 129,330 | 112,320,246 |
| 2024-04-03 | 8.76 | 8.83 | 8.7 | 8.78 | 0% | 118,985 | 104,319,684 |
| 2024-04-02 | 8.89 | 8.89 | 8.74 | 8.78 | -1.46% | 163,384 | 143,540,953 |
| 2024-04-01 | 8.94 | 8.97 | 8.77 | 8.91 | -0.34% | 175,961 | 155,959,923 |
| 2024-03-29 | 8.89 | 8.96 | 8.82 | 8.94 | +0.34% | 102,984 | 91,409,806 |
| 2024-03-28 | 8.73 | 8.95 | 8.67 | 8.91 | +1.83% | 100,149 | 88,695,384 |
| 2024-03-27 | 8.81 | 8.92 | 8.75 | 8.75 | -0.68% | 127,276 | 112,773,950 |
| 2024-03-26 | 8.74 | 8.85 | 8.71 | 8.81 | +0.92% | 106,294 | 93,256,351 |
| 2024-03-25 | 8.88 | 8.95 | 8.71 | 8.73 | -1.91% | 116,892 | 103,498,150 |
| 2024-03-22 | 9.11 | 9.14 | 8.8 | 8.9 | -2.73% | 183,322 | 163,378,362 |
| 2024-03-21 | 9.16 | 9.22 | 9.1 | 9.15 | -0.44% | 84,286 | 77,099,678 |
| 2024-03-20 | 9.06 | 9.25 | 8.98 | 9.19 | +1.43% | 135,111 | 123,510,663 |
| 2024-03-19 | 9.12 | 9.15 | 9.05 | 9.06 | -0.66% | 99,851 | 90,808,871 |
| 2024-03-18 | 9.01 | 9.12 | 9 | 9.12 | +1.33% | 141,245 | 128,009,298 |
| 2024-03-15 | 8.91 | 9.01 | 8.9 | 9 | +0.45% | 97,705 | 87,481,574 |
| 2024-03-14 | 9.04 | 9.12 | 8.9 | 8.96 | -0.11% | 109,290 | 98,518,022 |
| 2024-03-13 | 9.08 | 9.1 | 8.9 | 8.97 | -1.32% | 119,998 | 107,699,902 |
| 2024-03-12 | 9.01 | 9.11 | 8.98 | 9.09 | +1% | 143,475 | 130,001,415 |
| 2024-03-11 | 8.89 | 9 | 8.89 | 9 | +1.24% | 112,294 | 100,451,744 |
| 2024-03-08 | 8.93 | 8.95 | 8.82 | 8.89 | -0.11% | 83,812 | 74,396,042 |
| 2024-03-07 | 9 | 9.04 | 8.88 | 8.9 | -1.22% | 96,268 | 86,289,343 |
| 2024-03-06 | 8.98 | 9.06 | 8.88 | 9.01 | -0.11% | 114,463 | 102,746,006 |
| 2024-03-05 | 9.08 | 9.14 | 8.98 | 9.02 | -1.42% | 99,014 | 89,609,729 |
| 2024-03-04 | 9.04 | 9.2 | 9.04 | 9.15 | +0.77% | 117,786 | 107,365,185 |
| 2024-03-01 | 9.1 | 9.14 | 9 | 9.08 | -0.44% | 99,557 | 90,278,880 |
| 2024-02-29 | 8.89 | 9.13 | 8.85 | 9.12 | +2.36% | 105,101 | 94,758,436 |
| 2024-02-28 | 9.12 | 9.29 | 8.91 | 8.91 | -2.2% | 155,046 | 141,765,083 |
| 2024-02-27 | 8.95 | 9.11 | 8.93 | 9.11 | +1.33% | 104,533 | 94,319,533 |
| 2024-02-26 | 9 | 9.12 | 8.91 | 8.99 | -0.22% | 106,699 | 96,059,727 |
| 2024-02-23 | 9 | 9.03 | 8.87 | 9.01 | +0.11% | 98,108 | 87,917,143 |
| 2024-02-22 | 8.96 | 9.04 | 8.91 | 9 | +0.22% | 76,062 | 68,234,611 |
| 2024-02-21 | 8.91 | 9.16 | 8.86 | 8.98 | +0.34% | 142,546 | 128,798,545 |
| 2024-02-20 | 8.89 | 9.02 | 8.76 | 8.95 | +0.56% | 115,120 | 102,746,298 |
| 2024-02-19 | 8.91 | 8.97 | 8.77 | 8.9 | +0.91% | 155,471 | 137,838,756 |
| 2024-02-08 | 8.69 | 9.07 | 8.66 | 8.82 | +1.61% | 232,670 | 207,056,995 |
| 2024-02-07 | 8.4 | 8.79 | 8.39 | 8.68 | +3.83% | 253,703 | 218,788,661 |
| 2024-02-06 | 7.97 | 8.55 | 7.75 | 8.36 | +5.03% | 245,572 | 201,630,740 |
| 2024-02-05 | 8.21 | 8.28 | 7.61 | 7.96 | -3.86% | 173,800 | 138,562,553 |
| 2024-02-02 | 8.56 | 8.66 | 7.98 | 8.28 | -3.5% | 135,072 | 112,671,801 |
| 2024-02-01 | 8.6 | 8.81 | 8.5 | 8.58 | -0.81% | 97,987 | 84,603,879 |
| 2024-01-31 | 8.84 | 8.9 | 8.63 | 8.65 | -2.7% | 95,739 | 83,730,219 |
| 2024-01-30 | 9.08 | 9.1 | 8.87 | 8.89 | -2.41% | 72,885 | 65,725,796 |
| 2024-01-29 | 9.13 | 9.24 | 9.08 | 9.11 | -0.11% | 90,364 | 82,810,629 |
| 2024-01-26 | 9.2 | 9.27 | 9.07 | 9.12 | -2.15% | 107,576 | 98,676,656 |
| 2024-01-25 | 8.72 | 9.38 | 8.72 | 9.32 | +6.51% | 160,977 | 146,339,083 |
| 2024-01-24 | 8.63 | 8.75 | 8.41 | 8.75 | +1.74% | 87,772 | 75,570,976 |
| 2024-01-23 | 8.49 | 8.64 | 8.37 | 8.6 | +0.94% | 94,762 | 80,821,914 |
| 2024-01-22 | 8.95 | 8.98 | 8.5 | 8.52 | -5.02% | 115,765 | 100,428,852 |
| 2024-01-19 | 8.97 | 9.09 | 8.95 | 8.97 | -0.66% | 63,569 | 57,336,548 |
| 2024-01-18 | 9.04 | 9.06 | 8.75 | 9.03 | -0.44% | 126,721 | 112,634,024 |
| 2024-01-17 | 9.19 | 9.27 | 9.06 | 9.07 | -1.84% | 59,549 | 54,633,969 |
| 2024-01-16 | 9.34 | 9.38 | 9.06 | 9.24 | -1.39% | 94,735 | 87,512,025 |
| 2024-01-15 | 9.28 | 9.41 | 9.25 | 9.37 | +0.54% | 71,811 | 67,118,575 |
| 2024-01-12 | 9.36 | 9.46 | 9.3 | 9.32 | -1.06% | 73,382 | 68,762,964 |
| 2024-01-11 | 9.38 | 9.45 | 9.28 | 9.42 | +0.32% | 74,780 | 69,992,037 |
| 2024-01-10 | 9.41 | 9.47 | 9.3 | 9.39 | -0.32% | 66,680 | 62,624,417 |
| 2024-01-09 | 9.42 | 9.48 | 9.34 | 9.42 | +0.11% | 74,571 | 70,162,206 |
| 2024-01-08 | 9.64 | 9.64 | 9.4 | 9.41 | -2.49% | 89,355 | 84,917,238 |
| 2024-01-05 | 9.8 | 9.8 | 9.61 | 9.65 | -1.63% | 75,294 | 73,171,576 |
| 2024-01-04 | 9.81 | 9.84 | 9.72 | 9.81 | -0.41% | 62,592 | 61,171,127 |
| 2024-01-03 | 9.72 | 9.89 | 9.71 | 9.85 | +0.92% | 91,630 | 90,081,325 |
| 2024-01-02 | 9.8 | 9.84 | 9.72 | 9.76 | -0.31% | 112,784 | 110,300,597 |
| 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：