股票概览
11.94
+2.05%
+0.24
11.95
开盘价
11.99
最高价
11.69
最低价
83,317
成交量
数据更新至: 2024-05-20
技术指标
11.78
MA5 (5日均线)
11.92
MA10 (10日均线)
12.01
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 | 11.95 | 11.99 | 11.69 | 11.94 | +2.05% | 83,317 | 98,901,613 |
| 2024-05-17 | 11.51 | 11.74 | 11.46 | 11.7 | +1.65% | 92,852 | 107,878,508 |
| 2024-05-16 | 11.72 | 11.84 | 11.43 | 11.51 | -1.88% | 104,995 | 121,833,364 |
| 2024-05-15 | 12.11 | 12.11 | 11.73 | 11.73 | -2.57% | 83,550 | 98,914,873 |
| 2024-05-14 | 11.99 | 12.18 | 11.99 | 12.04 | -0.5% | 71,178 | 86,003,781 |
| 2024-05-13 | 11.99 | 12.22 | 11.88 | 12.1 | +1.26% | 120,142 | 145,041,575 |
| 2024-05-10 | 12.03 | 12.05 | 11.88 | 11.95 | +0.17% | 65,037 | 77,680,574 |
| 2024-05-09 | 12.1 | 12.19 | 11.86 | 11.93 | -0.42% | 105,689 | 126,887,069 |
| 2024-05-08 | 12.34 | 12.34 | 11.9 | 11.98 | -2.92% | 87,979 | 106,094,431 |
| 2024-05-07 | 12.49 | 12.58 | 12.3 | 12.34 | -1.67% | 91,539 | 113,879,287 |
| 2024-05-06 | 11.99 | 12.62 | 11.9 | 12.55 | +5.55% | 177,153 | 218,619,029 |
| 2024-04-30 | 12.07 | 12.1 | 11.46 | 11.89 | -2.22% | 137,728 | 162,408,708 |
| 2024-04-29 | 11.93 | 12.23 | 11.89 | 12.16 | +1.84% | 114,144 | 137,790,593 |
| 2024-04-26 | 12.1 | 12.24 | 11.9 | 11.94 | -1.32% | 111,733 | 134,436,877 |
| 2024-04-25 | 12.25 | 12.26 | 12.02 | 12.1 | -1.31% | 64,860 | 78,639,423 |
| 2024-04-24 | 11.92 | 12.27 | 11.82 | 12.26 | +2.68% | 104,510 | 126,348,366 |
| 2024-04-23 | 12.06 | 12.3 | 11.92 | 11.94 | -1.73% | 119,622 | 144,443,460 |
| 2024-04-22 | 12.34 | 12.42 | 12.05 | 12.15 | -2.33% | 149,766 | 182,901,893 |
| 2024-04-19 | 11.52 | 12.57 | 11.48 | 12.44 | +7.24% | 274,281 | 332,189,176 |
| 2024-04-18 | 11.57 | 11.76 | 11.43 | 11.6 | +0.35% | 107,353 | 124,969,524 |
| 2024-04-17 | 11.15 | 11.56 | 11.13 | 11.56 | +4.14% | 96,241 | 109,466,791 |
| 2024-04-16 | 11.35 | 11.66 | 11.05 | 11.1 | -3.9% | 151,627 | 171,342,173 |
| 2024-04-15 | 11.14 | 11.58 | 10.83 | 11.55 | +3.49% | 195,621 | 221,861,536 |
| 2024-04-12 | 11.21 | 11.32 | 11.11 | 11.16 | -0.98% | 43,621 | 48,915,593 |
| 2024-04-11 | 11.1 | 11.43 | 11.05 | 11.27 | +0.45% | 91,221 | 102,763,156 |
| 2024-04-10 | 11.4 | 11.49 | 11.02 | 11.22 | -1.41% | 88,218 | 98,860,366 |
| 2024-04-09 | 11.27 | 11.51 | 11.27 | 11.38 | +1.25% | 85,088 | 96,751,651 |
| 2024-04-08 | 11.5 | 11.5 | 11.16 | 11.24 | -1.75% | 133,366 | 150,857,130 |
| 2024-04-03 | 11.49 | 11.56 | 11.16 | 11.44 | -0.78% | 176,609 | 200,464,918 |
| 2024-04-02 | 11.47 | 11.67 | 11.32 | 11.53 | +0.96% | 175,241 | 201,730,747 |
| 2024-04-01 | 11.6 | 11.99 | 11.36 | 11.42 | -2.81% | 257,736 | 299,126,510 |
| 2024-03-29 | 11.38 | 11.89 | 10.9 | 11.75 | +7.5% | 417,875 | 477,174,919 |
| 2024-03-28 | 10.5 | 11.1 | 10.47 | 10.93 | +4.39% | 257,437 | 278,203,514 |
| 2024-03-27 | 10.33 | 10.78 | 10.21 | 10.47 | +1.95% | 148,846 | 156,224,889 |
| 2024-03-26 | 10.1 | 10.33 | 10.04 | 10.27 | +1.68% | 94,300 | 95,943,472 |
| 2024-03-25 | 10.4 | 10.42 | 10.09 | 10.1 | -1.75% | 62,139 | 63,908,335 |
| 2024-03-22 | 10.4 | 10.5 | 10.23 | 10.28 | -1.72% | 63,560 | 65,599,232 |
| 2024-03-21 | 10.47 | 10.53 | 10.2 | 10.46 | +0.1% | 76,524 | 79,352,233 |
| 2024-03-20 | 10.18 | 10.55 | 10.16 | 10.45 | +2.55% | 93,645 | 96,883,156 |
| 2024-03-19 | 10.17 | 10.29 | 10.06 | 10.19 | -0.59% | 66,850 | 68,015,624 |
| 2024-03-18 | 10.05 | 10.29 | 9.97 | 10.25 | +2.4% | 100,136 | 101,463,561 |
| 2024-03-15 | 9.9 | 10.02 | 9.81 | 10.01 | +0.81% | 67,831 | 67,290,304 |
| 2024-03-14 | 10.01 | 10.05 | 9.82 | 9.93 | -0.5% | 70,682 | 70,178,332 |
| 2024-03-13 | 10 | 10.1 | 9.89 | 9.98 | -1.09% | 96,868 | 96,743,345 |
| 2024-03-12 | 10 | 10.13 | 9.9 | 10.09 | +0.3% | 144,272 | 144,415,950 |
| 2024-03-11 | 9.42 | 10.13 | 9.42 | 10.06 | +5.56% | 265,716 | 261,152,978 |
| 2024-03-08 | 9.44 | 9.59 | 9.37 | 9.53 | -0.31% | 131,909 | 124,938,554 |
| 2024-03-07 | 9.96 | 10.04 | 9.46 | 9.56 | -2.75% | 246,215 | 237,924,064 |
| 2024-03-06 | 8.9 | 9.83 | 8.87 | 9.83 | +9.96% | 296,779 | 283,680,305 |
| 2024-03-05 | 8.86 | 9.05 | 8.8 | 8.94 | +0.68% | 89,133 | 79,798,851 |
| 2024-03-04 | 8.96 | 9.05 | 8.8 | 8.88 | -0.11% | 64,480 | 57,310,181 |
| 2024-03-01 | 8.88 | 8.95 | 8.75 | 8.89 | +1.02% | 71,781 | 63,645,756 |
| 2024-02-29 | 8.52 | 8.8 | 8.5 | 8.8 | +2.8% | 59,787 | 52,131,351 |
| 2024-02-28 | 8.84 | 9.08 | 8.55 | 8.56 | -3.17% | 118,799 | 105,121,798 |
| 2024-02-27 | 8.64 | 8.84 | 8.6 | 8.84 | +1.73% | 58,255 | 50,979,138 |
| 2024-02-26 | 8.66 | 8.86 | 8.6 | 8.69 | +0.23% | 74,562 | 65,057,601 |
| 2024-02-23 | 8.58 | 8.68 | 8.44 | 8.67 | +0.81% | 61,182 | 52,410,623 |
| 2024-02-22 | 8.6 | 8.69 | 8.51 | 8.6 | +0.58% | 59,352 | 50,967,372 |
| 2024-02-21 | 8.29 | 8.79 | 8.2 | 8.55 | +3.26% | 107,777 | 92,419,159 |
| 2024-02-20 | 8.34 | 8.37 | 8.17 | 8.28 | -0.96% | 61,397 | 50,730,824 |
| 2024-02-19 | 8.49 | 8.56 | 8.19 | 8.36 | 0% | 93,586 | 78,176,537 |
| 2024-02-08 | 8.2 | 8.52 | 8.15 | 8.36 | +2.7% | 122,661 | 102,746,898 |
| 2024-02-07 | 7.8 | 8.29 | 7.74 | 8.14 | +4.36% | 157,323 | 127,962,867 |
| 2024-02-06 | 7.08 | 7.83 | 6.91 | 7.8 | +9.55% | 156,014 | 116,554,830 |
| 2024-02-05 | 7.6 | 7.67 | 6.93 | 7.12 | -7.53% | 148,393 | 107,160,760 |
| 2024-02-02 | 8.07 | 8.2 | 7.47 | 7.7 | -4.47% | 110,353 | 86,395,454 |
| 2024-02-01 | 8.18 | 8.3 | 7.9 | 8.06 | -0.98% | 89,118 | 72,244,922 |
| 2024-01-31 | 8.49 | 8.53 | 8.13 | 8.14 | -4.12% | 90,222 | 74,727,091 |
| 2024-01-30 | 8.74 | 8.95 | 8.45 | 8.49 | -2.64% | 90,233 | 78,213,540 |
| 2024-01-29 | 9.05 | 9.08 | 8.69 | 8.72 | -3.65% | 214,083 | 190,300,827 |
| 2024-01-26 | 8.55 | 9.11 | 8.46 | 9.05 | +5.6% | 222,558 | 197,998,837 |
| 2024-01-25 | 8.1 | 8.58 | 8.05 | 8.57 | +6.46% | 98,225 | 82,207,527 |
| 2024-01-24 | 7.96 | 8.1 | 7.7 | 8.05 | +1.64% | 75,441 | 59,723,314 |
| 2024-01-23 | 7.87 | 8.07 | 7.71 | 7.92 | +0.38% | 101,954 | 80,576,013 |
| 2024-01-22 | 8.34 | 8.44 | 7.83 | 7.89 | -5.96% | 103,208 | 83,784,778 |
| 2024-01-19 | 8.48 | 8.63 | 8.38 | 8.39 | -0.94% | 55,192 | 46,774,832 |
| 2024-01-18 | 8.55 | 8.61 | 8.2 | 8.47 | -1.63% | 100,656 | 84,408,356 |
| 2024-01-17 | 8.72 | 8.9 | 8.61 | 8.61 | -2.27% | 64,603 | 56,540,309 |
| 2024-01-16 | 8.77 | 8.93 | 8.7 | 8.81 | +0.46% | 63,049 | 55,433,016 |
| 2024-01-15 | 9.03 | 9.03 | 8.72 | 8.77 | -1.68% | 71,273 | 62,853,211 |
| 2024-01-12 | 8.85 | 9.13 | 8.8 | 8.92 | +0.56% | 54,379 | 48,813,808 |
| 2024-01-11 | 8.73 | 8.9 | 8.69 | 8.87 | +1.37% | 52,476 | 46,278,517 |
| 2024-01-10 | 8.83 | 8.9 | 8.67 | 8.75 | -0.57% | 37,983 | 33,379,244 |
| 2024-01-09 | 8.79 | 8.96 | 8.73 | 8.8 | -0.11% | 42,519 | 37,522,408 |
| 2024-01-08 | 8.9 | 9.04 | 8.8 | 8.81 | -1.78% | 47,534 | 42,232,234 |
| 2024-01-05 | 9.11 | 9.17 | 8.92 | 8.97 | -1.75% | 47,007 | 42,485,385 |
| 2024-01-04 | 9.2 | 9.24 | 9.04 | 9.13 | -1.3% | 60,607 | 55,251,277 |
| 2024-01-03 | 9.12 | 9.28 | 9.1 | 9.25 | +1.31% | 65,890 | 60,667,394 |
| 2024-01-02 | 9.22 | 9.3 | 9.1 | 9.13 | -0.87% | 62,064 | 56,863,067 |
| 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：