股票概览
12.21
+2.86%
+0.34
11.82
开盘价
12.31
最高价
11.65
最低价
138,137
成交量
数据更新至: 2024-05-20
技术指标
11.90
MA5 (5日均线)
11.57
MA10 (10日均线)
10.97
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 | 11.82 | 12.31 | 11.65 | 12.21 | +2.86% | 138,137 | 166,794,795 |
| 2024-05-17 | 11.86 | 11.93 | 11.65 | 11.87 | -0.17% | 141,481 | 166,535,088 |
| 2024-05-16 | 11.69 | 12.05 | 11.6 | 11.89 | +1.11% | 132,463 | 157,311,319 |
| 2024-05-15 | 11.74 | 11.86 | 11.52 | 11.76 | -0.25% | 111,839 | 130,792,543 |
| 2024-05-14 | 11.19 | 11.81 | 11.18 | 11.79 | +6.12% | 165,630 | 191,209,205 |
| 2024-05-13 | 11.5 | 11.55 | 11.02 | 11.11 | -4.31% | 167,842 | 188,377,646 |
| 2024-05-10 | 11.39 | 11.66 | 11.16 | 11.61 | +2.38% | 150,354 | 171,778,147 |
| 2024-05-09 | 11.14 | 11.39 | 10.89 | 11.34 | +1.98% | 164,472 | 183,480,925 |
| 2024-05-08 | 11.02 | 11.22 | 10.79 | 11.12 | +0.91% | 166,254 | 183,145,892 |
| 2024-05-07 | 10.69 | 11.07 | 10.65 | 11.02 | +3.28% | 181,887 | 197,767,041 |
| 2024-05-06 | 10.22 | 10.71 | 10.21 | 10.67 | +4.51% | 264,614 | 277,720,952 |
| 2024-04-30 | 10.02 | 10.43 | 9.65 | 10.21 | +1.69% | 296,665 | 298,582,079 |
| 2024-04-29 | 9.96 | 10.21 | 9.96 | 10.04 | +0.1% | 146,920 | 148,405,203 |
| 2024-04-26 | 10.05 | 10.27 | 10.01 | 10.03 | -0.3% | 134,183 | 135,519,262 |
| 2024-04-25 | 10.33 | 10.34 | 10.03 | 10.06 | -3.08% | 106,648 | 107,857,161 |
| 2024-04-24 | 10.28 | 10.45 | 9.96 | 10.38 | +0.48% | 118,277 | 121,095,298 |
| 2024-04-23 | 10.43 | 10.67 | 10.22 | 10.33 | -0.96% | 99,052 | 103,121,342 |
| 2024-04-22 | 10.95 | 10.95 | 10.41 | 10.43 | -3.78% | 188,112 | 198,324,880 |
| 2024-04-19 | 10.88 | 11.01 | 10.72 | 10.84 | +0.93% | 178,512 | 194,646,169 |
| 2024-04-18 | 10.91 | 11.04 | 10.68 | 10.74 | -2.19% | 104,007 | 112,408,458 |
| 2024-04-17 | 10.73 | 11.02 | 10.71 | 10.98 | +1.95% | 104,033 | 113,457,159 |
| 2024-04-16 | 10.9 | 11.19 | 10.74 | 10.77 | -1.64% | 131,720 | 144,342,132 |
| 2024-04-15 | 10.74 | 11.01 | 10.63 | 10.95 | +2.34% | 97,785 | 106,107,351 |
| 2024-04-12 | 10.72 | 10.86 | 10.61 | 10.7 | -0.47% | 69,579 | 74,567,676 |
| 2024-04-11 | 10.45 | 10.89 | 10.43 | 10.75 | +3.17% | 95,203 | 102,129,668 |
| 2024-04-10 | 10.63 | 10.67 | 10.33 | 10.42 | -1.88% | 77,284 | 80,984,901 |
| 2024-04-09 | 10.73 | 10.82 | 10.6 | 10.62 | -1.39% | 54,408 | 58,135,715 |
| 2024-04-08 | 10.78 | 10.88 | 10.62 | 10.77 | +0.47% | 73,743 | 79,412,849 |
| 2024-04-03 | 10.78 | 10.84 | 10.6 | 10.72 | -0.65% | 88,006 | 94,172,261 |
| 2024-04-02 | 11.19 | 11.26 | 10.7 | 10.79 | -4.6% | 128,747 | 139,769,711 |
| 2024-04-01 | 11.02 | 11.41 | 11 | 11.31 | +3.01% | 118,628 | 133,451,600 |
| 2024-03-29 | 11.04 | 11.04 | 10.8 | 10.98 | +0.18% | 70,794 | 77,263,535 |
| 2024-03-28 | 10.83 | 11.1 | 10.83 | 10.96 | +0.74% | 77,648 | 85,295,109 |
| 2024-03-27 | 11.05 | 11.19 | 10.8 | 10.88 | -1.89% | 103,771 | 113,661,259 |
| 2024-03-26 | 11.1 | 11.34 | 11.03 | 11.09 | -0.18% | 113,157 | 126,320,710 |
| 2024-03-25 | 11.47 | 11.63 | 11.11 | 11.11 | -2.37% | 164,667 | 188,129,366 |
| 2024-03-22 | 11.3 | 11.48 | 11.13 | 11.38 | +0.89% | 124,447 | 141,165,598 |
| 2024-03-21 | 11.3 | 11.6 | 11.24 | 11.28 | +0.27% | 100,856 | 114,810,444 |
| 2024-03-20 | 11.08 | 11.41 | 11.06 | 11.25 | +1.53% | 101,369 | 113,653,986 |
| 2024-03-19 | 11.32 | 11.51 | 11.05 | 11.08 | -2.64% | 110,353 | 124,154,199 |
| 2024-03-18 | 11.16 | 11.52 | 11.14 | 11.38 | +1.97% | 101,907 | 115,274,997 |
| 2024-03-15 | 11.09 | 11.25 | 10.98 | 11.16 | -0.18% | 67,512 | 74,953,906 |
| 2024-03-14 | 11.34 | 11.38 | 11.06 | 11.18 | -2.36% | 89,120 | 99,689,870 |
| 2024-03-13 | 11.19 | 11.65 | 10.95 | 11.45 | +2.97% | 134,283 | 152,518,159 |
| 2024-03-12 | 11.16 | 11.22 | 10.91 | 11.12 | -0.98% | 131,909 | 146,083,247 |
| 2024-03-11 | 11.15 | 11.24 | 11 | 11.23 | +0.9% | 107,168 | 119,307,221 |
| 2024-03-08 | 10.77 | 11.24 | 10.77 | 11.13 | +2.68% | 155,478 | 171,761,330 |
| 2024-03-07 | 10.71 | 11.1 | 10.6 | 10.84 | +1.98% | 157,200 | 171,304,664 |
| 2024-03-06 | 10.55 | 10.75 | 10.47 | 10.63 | +0.76% | 128,473 | 136,864,652 |
| 2024-03-05 | 10.68 | 10.71 | 10.47 | 10.55 | -1.12% | 148,560 | 157,582,402 |
| 2024-03-04 | 10.6 | 10.7 | 10.47 | 10.67 | +0.66% | 139,583 | 148,225,079 |
| 2024-03-01 | 10.56 | 10.7 | 10.38 | 10.6 | +0.38% | 139,580 | 147,412,800 |
| 2024-02-29 | 10.33 | 10.57 | 10.23 | 10.56 | +1.93% | 137,590 | 144,077,415 |
| 2024-02-28 | 10.62 | 10.91 | 10.34 | 10.36 | -3.18% | 208,543 | 222,315,135 |
| 2024-02-27 | 10.67 | 10.88 | 10.57 | 10.7 | -1.02% | 249,234 | 266,752,516 |
| 2024-02-26 | 11.58 | 11.58 | 10.61 | 10.81 | -2.96% | 323,445 | 349,471,847 |
| 2024-02-23 | 10.14 | 11.14 | 10.05 | 11.14 | +9.97% | 197,355 | 208,991,162 |
| 2024-02-22 | 9.97 | 10.16 | 9.9 | 10.13 | +1.71% | 80,649 | 81,029,496 |
| 2024-02-21 | 10.02 | 10.25 | 9.83 | 9.96 | -1.39% | 114,814 | 115,266,361 |
| 2024-02-20 | 9.85 | 10.25 | 9.71 | 10.1 | +1.61% | 126,272 | 126,968,935 |
| 2024-02-19 | 9.82 | 10.08 | 9.76 | 9.94 | +1.74% | 152,406 | 151,090,499 |
| 2024-02-08 | 9.39 | 10.08 | 9.39 | 9.77 | +4.05% | 184,595 | 180,702,495 |
| 2024-02-07 | 9.2 | 9.55 | 9.12 | 9.39 | +1.4% | 152,732 | 142,570,486 |
| 2024-02-06 | 8.62 | 9.52 | 8.52 | 9.26 | +4.4% | 187,298 | 169,474,895 |
| 2024-02-05 | 9.1 | 9.2 | 8.44 | 8.87 | -3.59% | 202,116 | 179,701,144 |
| 2024-02-02 | 9.35 | 9.64 | 8.83 | 9.2 | -2.13% | 150,458 | 140,580,930 |
| 2024-02-01 | 9.63 | 9.63 | 9.26 | 9.4 | -3.09% | 165,277 | 156,201,419 |
| 2024-01-31 | 9.5 | 9.96 | 9.41 | 9.7 | +1.78% | 197,629 | 192,285,698 |
| 2024-01-30 | 9.59 | 9.85 | 9.46 | 9.53 | -1.85% | 139,996 | 135,173,055 |
| 2024-01-29 | 9.63 | 9.82 | 9.61 | 9.71 | -0.82% | 236,876 | 230,463,960 |
| 2024-01-26 | 9.66 | 10.07 | 9.58 | 9.79 | +6.99% | 278,993 | 274,601,058 |
| 2024-01-25 | 8.53 | 9.17 | 8.42 | 9.15 | +7.9% | 119,689 | 106,858,128 |
| 2024-01-24 | 8.38 | 8.61 | 8.19 | 8.48 | +0.59% | 91,594 | 76,871,829 |
| 2024-01-23 | 8.27 | 8.47 | 8.13 | 8.43 | +1.93% | 108,382 | 89,864,775 |
| 2024-01-22 | 8.96 | 9.13 | 8.22 | 8.27 | -8.21% | 100,316 | 86,849,726 |
| 2024-01-19 | 8.93 | 9.18 | 8.9 | 9.01 | +1.24% | 58,326 | 52,784,571 |
| 2024-01-18 | 9 | 9.07 | 8.64 | 8.9 | -1.33% | 87,842 | 77,465,977 |
| 2024-01-17 | 9.18 | 9.24 | 9.02 | 9.02 | -1.85% | 36,935 | 33,732,419 |
| 2024-01-16 | 9.22 | 9.28 | 9.08 | 9.19 | -0.33% | 55,151 | 50,612,474 |
| 2024-01-15 | 9.21 | 9.32 | 9.15 | 9.22 | -0.54% | 62,936 | 58,155,435 |
| 2024-01-12 | 9.36 | 9.43 | 9.22 | 9.27 | -1.17% | 45,393 | 42,254,670 |
| 2024-01-11 | 9.22 | 9.47 | 9.2 | 9.38 | +1.19% | 65,527 | 61,476,836 |
| 2024-01-10 | 9.4 | 9.41 | 9.21 | 9.27 | -1.8% | 46,687 | 43,277,455 |
| 2024-01-09 | 9.47 | 9.58 | 9.34 | 9.44 | -0.84% | 61,468 | 57,985,907 |
| 2024-01-08 | 9.57 | 9.6 | 9.43 | 9.52 | -0.52% | 69,259 | 65,854,782 |
| 2024-01-05 | 9.67 | 9.77 | 9.5 | 9.57 | -0.83% | 81,955 | 78,915,159 |
| 2024-01-04 | 9.65 | 9.76 | 9.5 | 9.65 | -0.1% | 77,434 | 74,775,666 |
| 2024-01-03 | 9.52 | 9.79 | 9.31 | 9.66 | +1.79% | 127,518 | 122,941,103 |
| 2024-01-02 | 9.43 | 9.62 | 9.38 | 9.49 | +1.17% | 100,624 | 95,626,763 |
| 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：