股票概览
11.99
+1.35%
+0.16
11.83
开盘价
12.13
最高价
11.74
最低价
202,951
成交量
数据更新至: 2024-05-20
技术指标
11.65
MA5 (5日均线)
11.65
MA10 (10日均线)
11.52
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 | 12.13 | 11.74 | 11.99 | +1.35% | 202,951 | 243,085,836 |
| 2024-05-17 | 11.51 | 11.83 | 11.43 | 11.83 | +2.96% | 191,175 | 223,984,754 |
| 2024-05-16 | 11.44 | 11.71 | 11.39 | 11.49 | +0.44% | 183,520 | 212,148,157 |
| 2024-05-15 | 11.45 | 11.52 | 11.35 | 11.44 | -0.44% | 119,537 | 136,582,906 |
| 2024-05-14 | 11.43 | 11.6 | 11.38 | 11.49 | +0.79% | 135,949 | 155,876,770 |
| 2024-05-13 | 11.49 | 11.64 | 11.3 | 11.4 | -1.81% | 188,938 | 216,136,764 |
| 2024-05-10 | 11.85 | 11.93 | 11.56 | 11.61 | -1.78% | 176,093 | 205,543,917 |
| 2024-05-09 | 11.63 | 11.89 | 11.6 | 11.82 | +2.07% | 160,691 | 189,216,165 |
| 2024-05-08 | 11.72 | 11.85 | 11.55 | 11.58 | -1.95% | 167,464 | 195,117,756 |
| 2024-05-07 | 11.76 | 11.9 | 11.69 | 11.81 | +0.43% | 192,721 | 227,307,593 |
| 2024-05-06 | 11.82 | 12.07 | 11.73 | 11.76 | +1.03% | 277,059 | 329,990,322 |
| 2024-04-30 | 11.87 | 11.87 | 11.5 | 11.64 | -1.52% | 247,217 | 287,952,914 |
| 2024-04-29 | 11.6 | 11.93 | 11.6 | 11.82 | +0.6% | 305,101 | 360,083,763 |
| 2024-04-26 | 11.44 | 11.76 | 11.42 | 11.75 | +2.44% | 216,204 | 251,981,281 |
| 2024-04-25 | 11.38 | 11.64 | 11.2 | 11.47 | +0.61% | 201,239 | 230,965,217 |
| 2024-04-24 | 11.05 | 11.4 | 11.03 | 11.4 | +2.52% | 202,503 | 228,247,535 |
| 2024-04-23 | 11.1 | 11.25 | 11.04 | 11.12 | +0.36% | 185,069 | 205,774,091 |
| 2024-04-22 | 11.05 | 11.4 | 10.67 | 11.08 | +1.93% | 278,697 | 307,433,753 |
| 2024-04-19 | 10.98 | 11.09 | 10.78 | 10.87 | -1.54% | 188,999 | 205,904,238 |
| 2024-04-18 | 11.1 | 11.29 | 10.87 | 11.04 | -0.72% | 230,373 | 255,762,214 |
| 2024-04-17 | 10.9 | 11.21 | 10.87 | 11.12 | +3.35% | 240,663 | 265,929,905 |
| 2024-04-16 | 11 | 11.11 | 10.73 | 10.76 | -2.98% | 252,586 | 275,337,509 |
| 2024-04-15 | 11.2 | 11.39 | 10.95 | 11.09 | -0.98% | 219,380 | 244,740,313 |
| 2024-04-12 | 11.33 | 11.45 | 11.18 | 11.2 | -1.15% | 153,446 | 173,230,037 |
| 2024-04-11 | 11.2 | 11.5 | 11.16 | 11.33 | +0.35% | 164,206 | 186,807,783 |
| 2024-04-10 | 11.6 | 11.61 | 11.18 | 11.29 | -2.67% | 184,448 | 208,572,910 |
| 2024-04-09 | 11.36 | 11.62 | 11.35 | 11.6 | +1.84% | 146,057 | 168,182,360 |
| 2024-04-08 | 11.71 | 11.72 | 11.37 | 11.39 | -2.73% | 233,007 | 267,389,651 |
| 2024-04-03 | 12.35 | 12.37 | 11.6 | 11.71 | -4.95% | 399,047 | 473,034,991 |
| 2024-04-02 | 12.78 | 12.78 | 12.25 | 12.32 | -3.6% | 287,530 | 356,817,276 |
| 2024-04-01 | 11.95 | 13 | 11.94 | 12.78 | +6.95% | 443,586 | 558,473,250 |
| 2024-03-29 | 12.05 | 12.08 | 11.75 | 11.95 | -0.91% | 170,252 | 202,293,287 |
| 2024-03-28 | 11.62 | 12.19 | 11.53 | 12.06 | +3.79% | 265,495 | 316,944,871 |
| 2024-03-27 | 12.3 | 12.33 | 11.61 | 11.62 | -5.53% | 281,255 | 334,049,889 |
| 2024-03-26 | 12.56 | 12.72 | 12.15 | 12.3 | -2.61% | 284,349 | 352,432,816 |
| 2024-03-25 | 13.13 | 13.21 | 12.63 | 12.63 | -3.88% | 278,827 | 360,023,621 |
| 2024-03-22 | 13.41 | 13.46 | 12.91 | 13.14 | -2.38% | 384,429 | 505,861,048 |
| 2024-03-21 | 13.39 | 14.25 | 13.36 | 13.46 | +1.82% | 632,769 | 865,768,359 |
| 2024-03-20 | 13.08 | 13.32 | 13.02 | 13.22 | +1.07% | 227,230 | 299,844,237 |
| 2024-03-19 | 13.12 | 13.34 | 13 | 13.08 | -0.3% | 220,026 | 289,609,803 |
| 2024-03-18 | 12.87 | 13.13 | 12.8 | 13.12 | +2.18% | 290,771 | 378,372,741 |
| 2024-03-15 | 12.74 | 12.88 | 12.42 | 12.84 | +1.1% | 218,312 | 274,926,983 |
| 2024-03-14 | 13 | 13 | 12.53 | 12.7 | -2.46% | 247,592 | 315,509,801 |
| 2024-03-13 | 12.93 | 13.19 | 12.8 | 13.02 | +1.56% | 316,410 | 411,401,421 |
| 2024-03-12 | 12.71 | 12.88 | 12.56 | 12.82 | +1.75% | 277,979 | 354,432,677 |
| 2024-03-11 | 12.22 | 12.6 | 12.16 | 12.6 | +2.44% | 241,738 | 300,111,719 |
| 2024-03-08 | 12.25 | 12.37 | 12.05 | 12.3 | +0.82% | 197,177 | 240,565,067 |
| 2024-03-07 | 12.63 | 12.76 | 12.2 | 12.2 | -3.17% | 224,190 | 277,987,558 |
| 2024-03-06 | 12.63 | 12.85 | 12.41 | 12.6 | -0.63% | 224,059 | 282,246,862 |
| 2024-03-05 | 12.8 | 12.99 | 12.6 | 12.68 | -1.78% | 259,032 | 330,995,621 |
| 2024-03-04 | 13.19 | 13.27 | 12.76 | 12.91 | -1.53% | 300,324 | 389,302,746 |
| 2024-03-01 | 12.68 | 13.13 | 12.6 | 13.11 | +3.47% | 329,417 | 426,924,729 |
| 2024-02-29 | 12.07 | 12.68 | 12.01 | 12.67 | +4.19% | 320,113 | 399,989,175 |
| 2024-02-28 | 12.7 | 13.12 | 12.15 | 12.16 | -5.07% | 446,247 | 565,026,902 |
| 2024-02-27 | 12.2 | 12.81 | 12.08 | 12.81 | +4.32% | 430,104 | 535,994,298 |
| 2024-02-26 | 12.2 | 12.45 | 12.16 | 12.28 | +0.08% | 324,215 | 399,673,424 |
| 2024-02-23 | 12.19 | 12.33 | 12 | 12.27 | +0.82% | 295,763 | 359,322,025 |
| 2024-02-22 | 11.79 | 12.28 | 11.75 | 12.17 | +3.22% | 330,104 | 398,968,753 |
| 2024-02-21 | 11.4 | 12.13 | 11.33 | 11.79 | +2.25% | 354,352 | 418,204,345 |
| 2024-02-20 | 11.4 | 11.56 | 11.19 | 11.53 | +0.44% | 261,738 | 299,055,123 |
| 2024-02-19 | 11.54 | 11.65 | 11.16 | 11.48 | +0.79% | 487,001 | 553,484,868 |
| 2024-02-08 | 11.04 | 11.43 | 10.69 | 11.39 | +4.5% | 492,610 | 547,968,112 |
| 2024-02-07 | 10.7 | 11.16 | 10.69 | 10.9 | +2.44% | 506,705 | 552,900,871 |
| 2024-02-06 | 10.03 | 10.76 | 9.83 | 10.64 | +7.26% | 488,509 | 504,637,080 |
| 2024-02-05 | 10.9 | 10.9 | 9.71 | 9.92 | -7.38% | 682,855 | 686,630,532 |
| 2024-02-02 | 11.26 | 11.38 | 10.26 | 10.71 | -4.46% | 521,437 | 562,266,444 |
| 2024-02-01 | 11.16 | 11.59 | 10.94 | 11.21 | +0.18% | 376,238 | 423,559,034 |
| 2024-01-31 | 11.84 | 11.91 | 11.13 | 11.19 | -6.05% | 473,025 | 540,784,470 |
| 2024-01-30 | 12.34 | 12.43 | 11.86 | 11.91 | -3.41% | 331,107 | 399,653,516 |
| 2024-01-29 | 12.52 | 12.74 | 12.32 | 12.33 | -2.61% | 281,840 | 351,577,558 |
| 2024-01-26 | 12.89 | 12.98 | 12.6 | 12.66 | -2.31% | 242,315 | 309,480,508 |
| 2024-01-25 | 12.63 | 13.03 | 12.48 | 12.96 | +2.29% | 296,295 | 379,887,583 |
| 2024-01-24 | 12.96 | 13 | 12.35 | 12.67 | -1.78% | 402,202 | 504,701,172 |
| 2024-01-23 | 12.58 | 13.01 | 12.38 | 12.9 | +2.38% | 255,010 | 323,712,138 |
| 2024-01-22 | 13.17 | 13.2 | 12.45 | 12.6 | -4.26% | 312,945 | 401,410,136 |
| 2024-01-19 | 13.27 | 13.5 | 13.12 | 13.16 | -1.64% | 248,061 | 329,032,908 |
| 2024-01-18 | 13.16 | 13.43 | 12.91 | 13.38 | +1.36% | 299,823 | 393,469,678 |
| 2024-01-17 | 13.49 | 13.53 | 13.2 | 13.2 | -2.44% | 239,658 | 319,795,464 |
| 2024-01-16 | 13.85 | 13.86 | 13.26 | 13.53 | -2.66% | 468,166 | 628,901,060 |
| 2024-01-15 | 13.89 | 14.17 | 13.77 | 13.9 | -1.07% | 324,226 | 451,813,509 |
| 2024-01-12 | 14.93 | 14.93 | 13.6 | 14.05 | -5.89% | 633,366 | 897,804,280 |
| 2024-01-11 | 15.09 | 15.34 | 14.78 | 14.93 | -0.67% | 334,512 | 501,811,336 |
| 2024-01-10 | 15.25 | 15.41 | 14.84 | 15.03 | -1.83% | 200,120 | 302,336,319 |
| 2024-01-09 | 15.76 | 16 | 15.07 | 15.31 | -2.86% | 296,910 | 459,597,651 |
| 2024-01-08 | 16.39 | 16.39 | 15.73 | 15.76 | -4.43% | 243,977 | 388,620,018 |
| 2024-01-05 | 16.91 | 17 | 16.38 | 16.49 | -2.48% | 149,898 | 249,433,229 |
| 2024-01-04 | 17.42 | 17.45 | 16.7 | 16.91 | -2.14% | 129,740 | 220,097,773 |
| 2024-01-03 | 17.62 | 18.28 | 17.12 | 17.28 | -0.69% | 242,746 | 425,743,034 |
| 2024-01-02 | 17.8 | 17.85 | 17.4 | 17.4 | -2.19% | 107,930 | 189,012,292 |
| 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：