股票概览
12.69
+9.97%
+1.15
11.67
开盘价
12.69
最高价
11.49
最低价
183,419
成交量
数据更新至: 2024-05-20
技术指标
11.69
MA5 (5日均线)
11.51
MA10 (10日均线)
11.10
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 | 12.69 | 11.49 | 12.69 | +9.97% | 183,419 | 227,315,702 |
| 2024-05-17 | 11.69 | 11.95 | 11.33 | 11.54 | +0.35% | 54,994 | 63,593,372 |
| 2024-05-16 | 11.37 | 11.65 | 11.37 | 11.5 | +1.14% | 47,398 | 54,587,659 |
| 2024-05-15 | 11.44 | 11.47 | 11.2 | 11.37 | +0.09% | 42,168 | 47,922,064 |
| 2024-05-14 | 11.08 | 11.46 | 11.05 | 11.36 | +2.99% | 42,067 | 47,464,523 |
| 2024-05-13 | 11.2 | 11.24 | 10.92 | 11.03 | -1.96% | 40,474 | 44,730,970 |
| 2024-05-10 | 11.43 | 11.44 | 11.16 | 11.25 | -1.57% | 46,252 | 52,015,544 |
| 2024-05-09 | 11.48 | 11.53 | 11.36 | 11.43 | -1.47% | 55,596 | 63,631,697 |
| 2024-05-08 | 11.22 | 11.67 | 11.16 | 11.6 | +2.84% | 91,117 | 104,739,869 |
| 2024-05-07 | 11.32 | 11.36 | 11.14 | 11.28 | -0.09% | 41,539 | 46,681,293 |
| 2024-05-06 | 11.12 | 11.5 | 11.07 | 11.29 | +2.17% | 74,194 | 83,402,995 |
| 2024-04-30 | 10.91 | 11.19 | 10.76 | 11.05 | +1.38% | 69,868 | 76,889,484 |
| 2024-04-29 | 10.53 | 10.92 | 10.49 | 10.9 | +3.02% | 52,211 | 56,007,310 |
| 2024-04-26 | 10.52 | 10.59 | 10.4 | 10.58 | +0.28% | 42,510 | 44,569,851 |
| 2024-04-25 | 10.4 | 10.62 | 10.38 | 10.55 | +0.57% | 35,165 | 37,029,459 |
| 2024-04-24 | 10.31 | 10.49 | 10.25 | 10.49 | +1.06% | 40,457 | 42,119,086 |
| 2024-04-23 | 10.43 | 10.51 | 10.2 | 10.38 | -1.52% | 44,344 | 45,945,750 |
| 2024-04-22 | 10.52 | 10.98 | 10.4 | 10.54 | +0.67% | 60,677 | 64,223,828 |
| 2024-04-19 | 10.62 | 10.8 | 10.39 | 10.47 | -2.42% | 56,738 | 59,787,580 |
| 2024-04-18 | 11.29 | 11.29 | 10.7 | 10.73 | -5.55% | 95,040 | 103,764,511 |
| 2024-04-17 | 10.2 | 11.36 | 10.2 | 11.36 | +9.97% | 126,016 | 136,096,650 |
| 2024-04-16 | 10.77 | 10.96 | 10.33 | 10.33 | -10.02% | 65,801 | 68,830,106 |
| 2024-04-15 | 11.95 | 11.96 | 11.48 | 11.48 | -9.96% | 44,633 | 51,604,775 |
| 2024-04-12 | 12.22 | 12.99 | 12.08 | 12.75 | +5.2% | 153,626 | 192,905,324 |
| 2024-04-11 | 12.37 | 12.88 | 11.95 | 12.12 | +1.08% | 114,782 | 141,595,173 |
| 2024-04-10 | 11.66 | 12.07 | 11.6 | 11.99 | +2.83% | 62,526 | 74,380,723 |
| 2024-04-09 | 11.54 | 11.7 | 11.47 | 11.66 | +1.04% | 20,569 | 23,854,552 |
| 2024-04-08 | 11.78 | 11.9 | 11.48 | 11.54 | -2.45% | 33,311 | 38,982,096 |
| 2024-04-03 | 11.73 | 11.89 | 11.56 | 11.83 | +0.85% | 29,584 | 34,728,625 |
| 2024-04-02 | 11.74 | 11.84 | 11.59 | 11.73 | -0.51% | 28,245 | 33,112,869 |
| 2024-04-01 | 11.43 | 11.87 | 11.41 | 11.79 | +3.97% | 47,111 | 55,094,800 |
| 2024-03-29 | 11.1 | 11.37 | 11.04 | 11.34 | +2.25% | 25,575 | 28,663,543 |
| 2024-03-28 | 11.09 | 11.2 | 10.93 | 11.09 | +0.91% | 23,817 | 26,465,496 |
| 2024-03-27 | 11.23 | 11.31 | 10.9 | 10.99 | -1.88% | 25,481 | 28,435,973 |
| 2024-03-26 | 11.17 | 11.31 | 11.03 | 11.2 | 0% | 24,731 | 27,623,868 |
| 2024-03-25 | 11.49 | 11.55 | 11.2 | 11.2 | -2.27% | 36,622 | 41,507,646 |
| 2024-03-22 | 11.44 | 11.71 | 11.16 | 11.46 | 0% | 48,974 | 56,106,834 |
| 2024-03-21 | 11.37 | 11.55 | 11.29 | 11.46 | +0.26% | 26,865 | 30,781,062 |
| 2024-03-20 | 11.23 | 11.44 | 11.23 | 11.43 | +1.87% | 20,148 | 22,853,290 |
| 2024-03-19 | 11.25 | 11.39 | 11.2 | 11.22 | -0.27% | 23,196 | 26,161,774 |
| 2024-03-18 | 11.12 | 11.26 | 11.08 | 11.25 | +1.53% | 22,588 | 25,230,528 |
| 2024-03-15 | 10.88 | 11.13 | 10.82 | 11.08 | +1.28% | 25,772 | 28,334,517 |
| 2024-03-14 | 10.88 | 11.05 | 10.72 | 10.94 | 0% | 29,687 | 32,463,292 |
| 2024-03-13 | 10.77 | 11.06 | 10.65 | 10.94 | +1.48% | 36,724 | 39,929,530 |
| 2024-03-12 | 10.61 | 10.82 | 10.6 | 10.78 | +1.22% | 27,113 | 29,031,736 |
| 2024-03-11 | 10.43 | 10.67 | 10.42 | 10.65 | +2.4% | 29,967 | 31,503,129 |
| 2024-03-08 | 10.42 | 10.49 | 10.23 | 10.4 | -0.48% | 27,726 | 28,810,726 |
| 2024-03-07 | 10.4 | 10.64 | 10.38 | 10.45 | +0.58% | 32,857 | 34,524,472 |
| 2024-03-06 | 10.25 | 10.47 | 10.23 | 10.39 | +0.87% | 27,072 | 28,083,963 |
| 2024-03-05 | 10.56 | 10.57 | 10.28 | 10.3 | -2.55% | 26,376 | 27,351,090 |
| 2024-03-04 | 10.63 | 10.74 | 10.34 | 10.57 | -1.12% | 33,516 | 35,257,237 |
| 2024-03-01 | 10.54 | 10.75 | 10.51 | 10.69 | +1.42% | 40,025 | 42,591,858 |
| 2024-02-29 | 10.17 | 10.6 | 10.12 | 10.54 | +3.13% | 43,938 | 45,830,138 |
| 2024-02-28 | 11.2 | 11.4 | 10.18 | 10.22 | -8.09% | 68,910 | 74,316,390 |
| 2024-02-27 | 10.88 | 11.27 | 10.78 | 11.12 | +2.21% | 39,305 | 43,582,454 |
| 2024-02-26 | 10.84 | 11.22 | 10.73 | 10.88 | +0.28% | 44,541 | 48,732,173 |
| 2024-02-23 | 10.54 | 10.86 | 10.47 | 10.85 | +2.94% | 35,421 | 37,737,128 |
| 2024-02-22 | 10.31 | 10.62 | 10.3 | 10.54 | +1.64% | 38,163 | 40,021,770 |
| 2024-02-21 | 10 | 10.5 | 9.95 | 10.37 | +2.98% | 41,874 | 43,275,766 |
| 2024-02-20 | 9.93 | 10.14 | 9.76 | 10.07 | +0.5% | 34,483 | 34,409,758 |
| 2024-02-19 | 9.64 | 10.16 | 9.64 | 10.02 | +4.48% | 57,122 | 56,585,532 |
| 2024-02-08 | 9.05 | 9.64 | 8.98 | 9.59 | +6.67% | 73,110 | 67,959,093 |
| 2024-02-07 | 9.53 | 9.6 | 8.97 | 8.99 | -5.67% | 91,895 | 83,894,023 |
| 2024-02-06 | 9.28 | 9.9 | 8.9 | 9.53 | -1.65% | 83,243 | 77,301,816 |
| 2024-02-05 | 10.62 | 10.72 | 9.67 | 9.69 | -9.78% | 85,593 | 84,555,137 |
| 2024-02-02 | 11.02 | 11.32 | 10.46 | 10.74 | -2.1% | 59,291 | 64,498,651 |
| 2024-02-01 | 11.29 | 11.38 | 10.92 | 10.97 | -3.09% | 58,449 | 64,983,091 |
| 2024-01-31 | 11.86 | 11.88 | 11.28 | 11.32 | -5.11% | 56,038 | 64,388,226 |
| 2024-01-30 | 12.38 | 12.42 | 11.91 | 11.93 | -3.95% | 40,636 | 49,139,652 |
| 2024-01-29 | 13.06 | 13.06 | 12.42 | 12.42 | -4.02% | 45,263 | 57,142,770 |
| 2024-01-26 | 12.55 | 13.05 | 12.52 | 12.94 | +2.29% | 56,650 | 73,072,608 |
| 2024-01-25 | 12.18 | 12.7 | 12.11 | 12.65 | +3.86% | 60,044 | 74,734,726 |
| 2024-01-24 | 11.85 | 12.25 | 11.71 | 12.18 | +2.87% | 60,366 | 72,390,471 |
| 2024-01-23 | 12.14 | 12.15 | 11.55 | 11.84 | -2.15% | 72,514 | 85,202,455 |
| 2024-01-22 | 12.75 | 12.99 | 12.03 | 12.1 | -6.2% | 78,888 | 98,130,042 |
| 2024-01-19 | 12.83 | 13.03 | 12.7 | 12.9 | +0.39% | 53,706 | 69,210,453 |
| 2024-01-18 | 13.06 | 13.3 | 12.56 | 12.85 | -2.65% | 106,938 | 136,677,394 |
| 2024-01-17 | 13.82 | 13.95 | 13.19 | 13.2 | -3.86% | 103,982 | 140,297,315 |
| 2024-01-16 | 14 | 14.06 | 13.49 | 13.73 | -2% | 145,292 | 198,933,743 |
| 2024-01-15 | 13.38 | 14.44 | 13.38 | 14.01 | +4.94% | 216,535 | 304,528,159 |
| 2024-01-12 | 13.7 | 14.2 | 13.28 | 13.35 | -3.4% | 196,807 | 268,608,022 |
| 2024-01-11 | 13.46 | 13.97 | 13.46 | 13.82 | -1.22% | 228,497 | 313,096,727 |
| 2024-01-10 | 14.79 | 15.25 | 13.99 | 13.99 | -9.97% | 340,770 | 493,076,002 |
| 2024-01-09 | 14.39 | 15.54 | 14.13 | 15.54 | +9.98% | 309,123 | 457,958,044 |
| 2024-01-08 | 13.5 | 14.61 | 13.32 | 14.13 | +6.4% | 261,524 | 368,551,560 |
| 2024-01-05 | 13.49 | 13.9 | 13.23 | 13.28 | -2.21% | 122,889 | 166,512,838 |
| 2024-01-04 | 13 | 13.75 | 12.88 | 13.58 | +5.03% | 145,925 | 195,096,945 |
| 2024-01-03 | 12.76 | 12.98 | 12.74 | 12.93 | +1.33% | 58,185 | 74,792,674 |
| 2024-01-02 | 12.73 | 12.86 | 12.68 | 12.76 | +0.24% | 54,569 | 69,713,675 |
| 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：