股票概览
12.07
+1.17%
+0.14
11.94
开盘价
12.33
最高价
11.85
最低价
96,064
成交量
数据更新至: 2024-05-20
技术指标
11.81
MA5 (5日均线)
11.99
MA10 (10日均线)
11.92
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 | 11.94 | 12.33 | 11.85 | 12.07 | +1.17% | 96,064 | 116,103,158 |
| 2024-05-17 | 11.66 | 11.95 | 11.52 | 11.93 | +2.84% | 83,589 | 98,484,347 |
| 2024-05-16 | 11.75 | 11.78 | 11.57 | 11.6 | -0.43% | 67,747 | 79,201,411 |
| 2024-05-15 | 11.81 | 11.93 | 11.65 | 11.65 | -1.27% | 64,501 | 75,857,101 |
| 2024-05-14 | 11.8 | 11.98 | 11.72 | 11.8 | +0.17% | 67,989 | 80,521,595 |
| 2024-05-13 | 12.03 | 12.03 | 11.62 | 11.78 | -2.64% | 117,289 | 138,330,474 |
| 2024-05-10 | 12.38 | 12.43 | 12.03 | 12.1 | -2.18% | 73,242 | 89,094,547 |
| 2024-05-09 | 12.19 | 12.4 | 12.16 | 12.37 | +1.98% | 63,822 | 78,549,106 |
| 2024-05-08 | 12.55 | 12.55 | 12.1 | 12.13 | -2.57% | 78,331 | 95,913,020 |
| 2024-05-07 | 12.52 | 12.59 | 12.36 | 12.45 | -0.4% | 70,664 | 88,133,383 |
| 2024-05-06 | 12.68 | 12.7 | 12.46 | 12.5 | -1.11% | 103,517 | 130,199,661 |
| 2024-04-30 | 12.6 | 12.91 | 12.52 | 12.64 | +0.16% | 153,218 | 194,563,365 |
| 2024-04-29 | 12.35 | 12.64 | 12.28 | 12.62 | +1.69% | 187,289 | 234,602,858 |
| 2024-04-26 | 11.42 | 12.41 | 11.42 | 12.41 | +10.02% | 184,255 | 222,340,425 |
| 2024-04-25 | 11.46 | 11.58 | 11.26 | 11.28 | -1.74% | 62,409 | 71,106,923 |
| 2024-04-24 | 11.32 | 11.55 | 11.25 | 11.48 | +1.68% | 68,100 | 77,827,548 |
| 2024-04-23 | 11.44 | 11.59 | 11.22 | 11.29 | -0.96% | 62,139 | 70,632,004 |
| 2024-04-22 | 11.27 | 11.51 | 10.91 | 11.4 | +1.24% | 67,457 | 76,515,214 |
| 2024-04-19 | 11.46 | 11.62 | 11.18 | 11.26 | -3.18% | 82,534 | 93,449,229 |
| 2024-04-18 | 11.68 | 11.86 | 11.45 | 11.63 | -0.6% | 67,196 | 78,450,069 |
| 2024-04-17 | 11.11 | 11.72 | 11.11 | 11.7 | +6.07% | 76,479 | 87,724,538 |
| 2024-04-16 | 11.6 | 11.69 | 11 | 11.03 | -5.65% | 98,611 | 111,128,281 |
| 2024-04-15 | 11.75 | 12.03 | 11.49 | 11.69 | -0.43% | 106,443 | 125,100,625 |
| 2024-04-12 | 11.8 | 11.98 | 11.72 | 11.74 | -0.51% | 44,702 | 52,889,763 |
| 2024-04-11 | 11.81 | 12.08 | 11.75 | 11.8 | -0.92% | 57,015 | 67,904,173 |
| 2024-04-10 | 12.29 | 12.39 | 11.81 | 11.91 | -3.33% | 76,322 | 91,491,381 |
| 2024-04-09 | 12.3 | 12.45 | 12.24 | 12.32 | +0.08% | 46,692 | 57,596,630 |
| 2024-04-08 | 12.72 | 12.83 | 12.3 | 12.31 | -4.05% | 72,777 | 91,196,586 |
| 2024-04-03 | 12.77 | 12.87 | 12.45 | 12.83 | +0.63% | 100,789 | 127,803,590 |
| 2024-04-02 | 13.19 | 13.19 | 12.67 | 12.75 | -2.89% | 85,155 | 109,241,851 |
| 2024-04-01 | 12.52 | 13.5 | 12.52 | 13.13 | +4.87% | 161,969 | 213,647,869 |
| 2024-03-29 | 12.3 | 12.52 | 12.18 | 12.52 | +1.87% | 74,457 | 91,672,280 |
| 2024-03-28 | 11.61 | 12.45 | 11.6 | 12.29 | +5.22% | 103,511 | 126,119,291 |
| 2024-03-27 | 12.3 | 12.36 | 11.68 | 11.68 | -5.81% | 89,437 | 107,266,205 |
| 2024-03-26 | 12.39 | 12.61 | 12.3 | 12.4 | +0.16% | 68,941 | 85,829,205 |
| 2024-03-25 | 12.7 | 12.85 | 12.37 | 12.38 | -2.9% | 77,174 | 97,427,539 |
| 2024-03-22 | 13.15 | 13.15 | 12.75 | 12.75 | -1.92% | 66,954 | 86,462,709 |
| 2024-03-21 | 13.13 | 13.22 | 12.9 | 13 | -0.23% | 84,561 | 110,273,697 |
| 2024-03-20 | 12.89 | 13.14 | 12.81 | 13.03 | +1.01% | 97,538 | 126,612,857 |
| 2024-03-19 | 12.88 | 13.01 | 12.81 | 12.9 | -0.08% | 77,748 | 100,471,389 |
| 2024-03-18 | 12.89 | 12.97 | 12.6 | 12.91 | +1.18% | 77,256 | 99,261,708 |
| 2024-03-15 | 12.46 | 12.78 | 12.41 | 12.76 | +2.57% | 83,514 | 105,256,589 |
| 2024-03-14 | 12.62 | 12.65 | 12.33 | 12.44 | -1.5% | 67,237 | 83,889,759 |
| 2024-03-13 | 12.75 | 12.79 | 12.61 | 12.63 | -0.39% | 77,055 | 97,787,520 |
| 2024-03-12 | 12.59 | 12.8 | 12.54 | 12.68 | +0.88% | 71,885 | 90,965,124 |
| 2024-03-11 | 12.42 | 12.57 | 12.37 | 12.57 | +0.32% | 59,691 | 74,657,205 |
| 2024-03-08 | 12.37 | 12.6 | 12.3 | 12.53 | +1.38% | 75,256 | 93,703,087 |
| 2024-03-07 | 12.69 | 12.76 | 12.34 | 12.36 | -2.83% | 96,698 | 121,354,191 |
| 2024-03-06 | 12.84 | 12.89 | 12.5 | 12.72 | -1.32% | 100,167 | 126,941,935 |
| 2024-03-05 | 12.6 | 12.98 | 12.48 | 12.89 | +1.58% | 158,356 | 203,551,092 |
| 2024-03-04 | 12.73 | 12.77 | 12.43 | 12.69 | -0.31% | 98,578 | 124,236,169 |
| 2024-03-01 | 12.49 | 12.87 | 12.49 | 12.73 | +2.33% | 126,962 | 161,097,647 |
| 2024-02-29 | 11.81 | 12.45 | 11.81 | 12.44 | +4.8% | 99,407 | 121,745,541 |
| 2024-02-28 | 12.61 | 12.85 | 11.87 | 11.87 | -5.94% | 143,415 | 177,163,933 |
| 2024-02-27 | 12.07 | 12.63 | 12.01 | 12.62 | +4.3% | 115,646 | 143,013,448 |
| 2024-02-26 | 12.03 | 12.19 | 11.94 | 12.1 | +0.5% | 102,350 | 123,687,676 |
| 2024-02-23 | 11.99 | 12.08 | 11.78 | 12.04 | +0.75% | 99,650 | 118,981,337 |
| 2024-02-22 | 11.58 | 12.07 | 11.58 | 11.95 | +3.82% | 121,374 | 143,688,931 |
| 2024-02-21 | 11.28 | 11.8 | 11.21 | 11.51 | +0.7% | 104,539 | 121,333,481 |
| 2024-02-20 | 11.41 | 11.5 | 11.13 | 11.43 | -0.44% | 102,802 | 115,984,361 |
| 2024-02-19 | 11.77 | 11.85 | 11.23 | 11.48 | -0.86% | 136,354 | 156,799,246 |
| 2024-02-08 | 10.92 | 11.9 | 10.91 | 11.58 | +6.24% | 174,392 | 202,203,908 |
| 2024-02-07 | 10.08 | 10.95 | 10.08 | 10.9 | +8.13% | 165,304 | 177,119,960 |
| 2024-02-06 | 9.18 | 10.09 | 8.94 | 10.08 | +9.92% | 157,504 | 152,184,343 |
| 2024-02-05 | 9.99 | 10.09 | 8.99 | 9.17 | -8.21% | 163,187 | 152,252,921 |
| 2024-02-02 | 10.44 | 10.58 | 9.65 | 9.99 | -4.31% | 117,119 | 118,260,829 |
| 2024-02-01 | 10.62 | 10.79 | 10.3 | 10.44 | -1.88% | 99,355 | 104,719,162 |
| 2024-01-31 | 11.18 | 11.35 | 10.62 | 10.64 | -5.59% | 87,047 | 95,104,342 |
| 2024-01-30 | 11.5 | 11.75 | 11.27 | 11.27 | -2.93% | 50,819 | 58,482,573 |
| 2024-01-29 | 12.01 | 12.13 | 11.61 | 11.61 | -3.25% | 55,714 | 65,666,048 |
| 2024-01-26 | 12.14 | 12.19 | 11.95 | 12 | -1.15% | 61,741 | 74,453,816 |
| 2024-01-25 | 11.63 | 12.15 | 11.56 | 12.14 | +4.75% | 88,453 | 105,669,034 |
| 2024-01-24 | 11.53 | 11.64 | 11.13 | 11.59 | +0.52% | 58,097 | 66,223,742 |
| 2024-01-23 | 11.11 | 11.57 | 11.03 | 11.53 | +1.95% | 69,114 | 78,714,626 |
| 2024-01-22 | 11.86 | 12.04 | 11 | 11.31 | -5.83% | 92,927 | 107,228,372 |
| 2024-01-19 | 12.21 | 12.29 | 11.97 | 12.01 | -1.96% | 48,207 | 58,281,329 |
| 2024-01-18 | 11.99 | 12.26 | 11.68 | 12.25 | +1.32% | 92,954 | 110,861,046 |
| 2024-01-17 | 12.42 | 12.47 | 12.09 | 12.09 | -2.58% | 59,989 | 73,571,109 |
| 2024-01-16 | 12.95 | 12.95 | 12.19 | 12.41 | -2.97% | 103,938 | 129,682,930 |
| 2024-01-15 | 12.75 | 12.99 | 12.62 | 12.79 | -0.31% | 43,819 | 56,175,928 |
| 2024-01-12 | 12.98 | 13.06 | 12.82 | 12.83 | -1.31% | 41,067 | 53,062,894 |
| 2024-01-11 | 12.9 | 13.07 | 12.75 | 13 | +0.93% | 56,778 | 73,501,825 |
| 2024-01-10 | 12.91 | 13.06 | 12.62 | 12.88 | -0.31% | 42,982 | 55,324,242 |
| 2024-01-09 | 12.92 | 13.11 | 12.72 | 12.92 | +0.54% | 50,699 | 65,575,873 |
| 2024-01-08 | 13.16 | 13.16 | 12.85 | 12.85 | -2.58% | 67,484 | 87,296,819 |
| 2024-01-05 | 13.53 | 13.61 | 13.1 | 13.19 | -2.44% | 72,545 | 96,693,957 |
| 2024-01-04 | 13.66 | 13.66 | 13.47 | 13.52 | -0.81% | 34,750 | 47,014,625 |
| 2024-01-03 | 13.85 | 13.85 | 13.45 | 13.63 | -1.94% | 71,527 | 97,462,550 |
| 2024-01-02 | 13.99 | 14.12 | 13.86 | 13.9 | -0.64% | 56,470 | 78,866,785 |
| 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：