股票概览
11.92
+0.85%
+0.1
11.84
开盘价
12.18
最高价
11.81
最低价
220,244
成交量
数据更新至: 2024-05-20
技术指标
11.90
MA5 (5日均线)
12.11
MA10 (10日均线)
12.08
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 | 11.84 | 12.18 | 11.81 | 11.92 | +0.85% | 220,244 | 263,637,996 |
| 2024-05-17 | 11.92 | 11.92 | 11.57 | 11.82 | +0.25% | 186,022 | 218,515,144 |
| 2024-05-16 | 11.9 | 12.03 | 11.75 | 11.79 | -1.34% | 197,266 | 234,430,630 |
| 2024-05-15 | 11.98 | 12.3 | 11.9 | 11.95 | -0.42% | 179,398 | 216,181,503 |
| 2024-05-14 | 12.22 | 12.29 | 11.92 | 12 | -1.64% | 261,191 | 314,036,517 |
| 2024-05-13 | 12.1 | 12.36 | 11.87 | 12.2 | -0.33% | 251,781 | 306,433,906 |
| 2024-05-10 | 12.57 | 12.57 | 12.05 | 12.24 | -2.63% | 398,574 | 486,712,995 |
| 2024-05-09 | 12.2 | 12.98 | 12.2 | 12.57 | +3.29% | 509,541 | 643,340,346 |
| 2024-05-08 | 12.34 | 12.59 | 12.13 | 12.17 | -2.17% | 286,318 | 352,383,744 |
| 2024-05-07 | 11.98 | 12.56 | 11.83 | 12.44 | +3.84% | 400,227 | 490,530,455 |
| 2024-05-06 | 12.1 | 12.28 | 11.97 | 11.98 | +0.25% | 270,169 | 326,746,008 |
| 2024-04-30 | 12.42 | 12.52 | 11.86 | 11.95 | -4.7% | 358,484 | 433,330,543 |
| 2024-04-29 | 11.8 | 12.75 | 11.76 | 12.54 | +4.5% | 461,211 | 571,515,045 |
| 2024-04-26 | 11.72 | 12.09 | 11.61 | 12 | +2.21% | 334,210 | 399,106,514 |
| 2024-04-25 | 11.28 | 11.9 | 11.11 | 11.74 | +3.16% | 367,882 | 428,408,442 |
| 2024-04-24 | 11.7 | 11.73 | 11.26 | 11.38 | -2.98% | 330,864 | 377,917,519 |
| 2024-04-23 | 12 | 12.16 | 11.5 | 11.73 | -2.33% | 327,043 | 385,353,013 |
| 2024-04-22 | 12.06 | 12.44 | 11.91 | 12.01 | -2.12% | 272,084 | 330,429,108 |
| 2024-04-19 | 12.7 | 12.78 | 12.25 | 12.27 | -4.96% | 373,007 | 462,162,851 |
| 2024-04-18 | 13.09 | 13.21 | 12.8 | 12.91 | -1.97% | 224,994 | 293,039,031 |
| 2024-04-17 | 12.95 | 13.2 | 12.88 | 13.17 | +2.81% | 239,902 | 313,822,554 |
| 2024-04-16 | 13.61 | 13.67 | 12.81 | 12.81 | -6.56% | 284,893 | 372,956,849 |
| 2024-04-15 | 13.62 | 13.95 | 13.43 | 13.71 | -0.51% | 214,648 | 294,651,399 |
| 2024-04-12 | 14.29 | 14.3 | 13.68 | 13.78 | -3.57% | 348,290 | 482,093,038 |
| 2024-04-11 | 13.89 | 14.5 | 13.7 | 14.29 | +2.88% | 470,769 | 670,201,008 |
| 2024-04-10 | 13.5 | 14.07 | 13.2 | 13.89 | +2.97% | 381,798 | 521,233,241 |
| 2024-04-09 | 13.31 | 13.53 | 13.25 | 13.49 | +1.43% | 176,026 | 236,477,048 |
| 2024-04-08 | 13.72 | 13.74 | 13.3 | 13.3 | -3.62% | 201,344 | 270,703,536 |
| 2024-04-03 | 13.87 | 13.93 | 13.74 | 13.8 | -1% | 157,703 | 217,705,165 |
| 2024-04-02 | 14.09 | 14.1 | 13.85 | 13.94 | -0.78% | 214,890 | 299,679,135 |
| 2024-04-01 | 13.65 | 14.09 | 13.65 | 14.05 | +3.01% | 276,863 | 386,000,070 |
| 2024-03-29 | 13.7 | 13.91 | 13.51 | 13.64 | -0.22% | 193,131 | 264,397,352 |
| 2024-03-28 | 13.72 | 13.93 | 13.63 | 13.67 | -0.29% | 268,695 | 369,947,766 |
| 2024-03-27 | 14.2 | 14.2 | 13.65 | 13.71 | -4.13% | 254,422 | 354,882,644 |
| 2024-03-26 | 14.13 | 14.36 | 13.83 | 14.3 | +0.78% | 350,442 | 493,981,375 |
| 2024-03-25 | 14.29 | 14.66 | 14.12 | 14.19 | -1.87% | 298,572 | 427,904,234 |
| 2024-03-22 | 15.01 | 15.1 | 14.41 | 14.46 | -4.43% | 463,593 | 679,121,211 |
| 2024-03-21 | 15.4 | 15.6 | 15.05 | 15.13 | -2.95% | 542,976 | 826,998,749 |
| 2024-03-20 | 14.95 | 16.3 | 14.83 | 15.59 | +4.28% | 802,166 | 1,259,774,546 |
| 2024-03-19 | 15.21 | 15.57 | 14.94 | 14.95 | -1.52% | 399,318 | 606,681,924 |
| 2024-03-18 | 14.88 | 15.18 | 14.7 | 15.18 | +2.29% | 350,618 | 524,011,262 |
| 2024-03-15 | 15.04 | 15.17 | 14.6 | 14.84 | -1.98% | 406,253 | 601,026,711 |
| 2024-03-14 | 15.4 | 15.56 | 14.97 | 15.14 | -2.32% | 376,105 | 572,470,364 |
| 2024-03-13 | 15.77 | 15.79 | 15.42 | 15.5 | -1.21% | 323,170 | 503,217,803 |
| 2024-03-12 | 15.86 | 15.92 | 15.55 | 15.69 | -1.07% | 465,579 | 731,025,218 |
| 2024-03-11 | 15.66 | 15.98 | 15.4 | 15.86 | +3.05% | 671,184 | 1,053,033,226 |
| 2024-03-08 | 14.87 | 15.55 | 14.87 | 15.39 | +4.69% | 629,210 | 962,576,029 |
| 2024-03-07 | 15.22 | 15.37 | 14.7 | 14.7 | -3.54% | 349,796 | 524,290,815 |
| 2024-03-06 | 14.75 | 15.74 | 14.69 | 15.24 | +2.97% | 537,980 | 818,122,478 |
| 2024-03-05 | 15.11 | 15.14 | 14.71 | 14.8 | -3.2% | 397,137 | 591,420,891 |
| 2024-03-04 | 15.21 | 15.49 | 15.11 | 15.29 | +0.26% | 418,824 | 640,423,376 |
| 2024-03-01 | 15.31 | 15.48 | 14.89 | 15.25 | +0.79% | 451,524 | 685,639,661 |
| 2024-02-29 | 14.42 | 15.14 | 14.41 | 15.13 | +3.99% | 491,521 | 729,670,041 |
| 2024-02-28 | 15.31 | 15.95 | 14.54 | 14.55 | -4.4% | 747,824 | 1,148,240,627 |
| 2024-02-27 | 14.85 | 15.22 | 14.75 | 15.22 | +1.67% | 443,313 | 664,291,046 |
| 2024-02-26 | 14.94 | 15.23 | 14.72 | 14.97 | +0.13% | 442,722 | 662,174,112 |
| 2024-02-23 | 14.77 | 15.17 | 14.68 | 14.95 | +2.05% | 546,537 | 816,057,236 |
| 2024-02-22 | 14.38 | 15.1 | 14.36 | 14.65 | +1.52% | 464,055 | 680,988,984 |
| 2024-02-21 | 14.2 | 14.85 | 14.09 | 14.43 | +0.35% | 597,343 | 864,848,790 |
| 2024-02-20 | 13.94 | 14.42 | 13.73 | 14.38 | +2.49% | 425,780 | 596,693,385 |
| 2024-02-19 | 14.03 | 14.2 | 13.69 | 14.03 | +0.07% | 418,261 | 584,323,292 |
| 2024-02-08 | 13.6 | 14.04 | 13.24 | 14.02 | +4.47% | 526,019 | 722,723,958 |
| 2024-02-07 | 13.3 | 13.83 | 13.2 | 13.42 | -0.22% | 568,149 | 768,846,770 |
| 2024-02-06 | 12.86 | 13.74 | 12.62 | 13.45 | +4.59% | 693,282 | 912,608,884 |
| 2024-02-05 | 13.8 | 13.86 | 12.55 | 12.86 | -7.48% | 645,325 | 844,735,887 |
| 2024-02-02 | 14.85 | 14.99 | 13.68 | 13.9 | -8.43% | 873,717 | 1,248,242,574 |
| 2024-02-01 | 13.97 | 15.18 | 13.92 | 15.18 | +10% | 899,935 | 1,354,121,910 |
| 2024-01-31 | 13.8 | 14.68 | 13.8 | 13.8 | -6.76% | 711,146 | 1,005,983,241 |
| 2024-01-30 | 15.14 | 15.66 | 14.7 | 14.8 | -7.5% | 667,768 | 1,013,379,027 |
| 2024-01-29 | 17.46 | 17.5 | 16 | 16 | -10.01% | 624,223 | 1,019,896,692 |
| 2024-01-26 | 17.71 | 18.2 | 17.42 | 17.78 | -1.6% | 582,455 | 1,034,659,765 |
| 2024-01-25 | 17.94 | 18.07 | 17.02 | 18.07 | -0.5% | 804,636 | 1,418,474,191 |
| 2024-01-24 | 18.35 | 18.59 | 17.46 | 18.16 | -1.52% | 763,517 | 1,373,406,773 |
| 2024-01-23 | 18 | 19.18 | 17.81 | 18.44 | +1.26% | 1,024,938 | 1,900,038,671 |
| 2024-01-22 | 17.54 | 18.92 | 17.13 | 18.21 | +2.65% | 1,103,008 | 2,009,183,464 |
| 2024-01-19 | 18.55 | 18.72 | 17.72 | 17.74 | -3.43% | 868,469 | 1,577,529,643 |
| 2024-01-18 | 16.49 | 18.37 | 16.39 | 18.37 | +10% | 1,285,171 | 2,280,402,544 |
| 2024-01-17 | 17.17 | 17.27 | 16.62 | 16.7 | -3.86% | 355,336 | 600,895,684 |
| 2024-01-16 | 16.75 | 17.49 | 16.57 | 17.37 | +3.09% | 544,547 | 934,918,929 |
| 2024-01-15 | 17.14 | 17.36 | 16.77 | 16.85 | -2.15% | 374,801 | 636,876,122 |
| 2024-01-12 | 17.21 | 17.94 | 17.12 | 17.22 | -1.32% | 649,738 | 1,140,034,120 |
| 2024-01-11 | 16.79 | 17.7 | 16.7 | 17.45 | +3.38% | 684,174 | 1,185,672,844 |
| 2024-01-10 | 16.95 | 17.43 | 16.68 | 16.88 | -0.53% | 671,919 | 1,144,116,450 |
| 2024-01-09 | 15.94 | 17.58 | 15.59 | 16.97 | +6.2% | 958,823 | 1,618,258,756 |
| 2024-01-08 | 16 | 16.57 | 15.88 | 15.98 | -1.11% | 434,732 | 705,811,848 |
| 2024-01-05 | 16.75 | 16.98 | 15.98 | 16.16 | -3.75% | 465,724 | 765,390,561 |
| 2024-01-04 | 16.95 | 16.99 | 16.52 | 16.79 | -1.06% | 360,317 | 603,796,428 |
| 2024-01-03 | 17.11 | 17.45 | 16.68 | 16.97 | -1.62% | 478,659 | 812,627,106 |
| 2024-01-02 | 17.42 | 17.83 | 17.2 | 17.25 | -2.21% | 591,545 | 1,035,585,027 |
| 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：